Tesco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 353.60 | 355.70 | 351.90 | 353.40 | 330.29 | 17,830,128 |
| 2024-11-21 | 349.00 | 351.20 | 347.60 | 350.90 | 327.95 | 63,084,839 |
| 2024-11-20 | 347.60 | 350.73 | 346.20 | 348.60 | 325.80 | 29,447,226 |
| 2024-11-19 | 348.40 | 348.60 | 345.10 | 347.90 | 325.15 | 11,690,597 |
| 2024-11-18 | 345.50 | 347.90 | 343.20 | 347.90 | 325.15 | 37,056,366 |
| 2024-11-15 | 341.00 | 346.20 | 340.40 | 345.70 | 323.09 | 16,145,447 |
| 2024-11-14 | 342.00 | 344.40 | 340.80 | 341.90 | 319.54 | 21,563,490 |
| 2024-11-13 | 341.50 | 342.50 | 338.20 | 340.20 | 317.95 | 23,249,511 |
| 2024-11-12 | 341.40 | 342.10 | 339.90 | 341.80 | 319.44 | 16,264,820 |
| 2024-11-11 | 345.60 | 347.30 | 342.80 | 343.90 | 321.41 | 17,436,906 |
| 2024-11-08 | 347.60 | 348.60 | 337.90 | 345.20 | 322.62 | 28,039,230 |
| 2024-11-07 | 357.20 | 358.50 | 348.50 | 348.50 | 325.71 | 19,339,899 |
| 2024-11-06 | 357.60 | 361.30 | 355.20 | 357.30 | 333.93 | 35,074,070 |
| 2024-11-05 | 350.90 | 353.90 | 350.34 | 353.90 | 330.75 | 18,007,990 |
| 2024-11-04 | 347.60 | 353.90 | 347.40 | 351.80 | 328.79 | 52,229,367 |
| 2024-11-01 | 343.40 | 349.50 | 343.00 | 348.00 | 325.24 | 25,485,367 |
| 2024-10-31 | 345.30 | 346.20 | 337.70 | 342.20 | 319.82 | 39,120,978 |
| 2024-10-30 | 345.80 | 352.50 | 345.60 | 347.40 | 324.68 | 18,927,780 |
| 2024-10-29 | 355.50 | 356.40 | 345.90 | 348.20 | 325.43 | 21,246,572 |
| 2024-10-28 | 353.70 | 356.10 | 351.71 | 353.60 | 330.47 | 16,059,031 |
| 2024-10-25 | 356.10 | 357.40 | 351.87 | 352.80 | 329.73 | 14,308,456 |
| 2024-10-24 | 354.90 | 357.10 | 353.40 | 356.60 | 333.28 | 12,259,089 |
| 2024-10-23 | 356.10 | 359.50 | 353.30 | 353.60 | 330.47 | 61,376,023 |
| 2024-10-22 | 356.10 | 356.70 | 352.50 | 356.10 | 332.81 | 15,686,150 |
| 2024-10-21 | 360.80 | 361.80 | 357.20 | 357.20 | 333.84 | 12,405,933 |
| 2024-10-18 | 360.30 | 361.80 | 357.35 | 361.80 | 338.14 | 76,782,075 |
| 2024-10-17 | 355.10 | 363.30 | 354.70 | 362.10 | 338.42 | 14,137,097 |
| 2024-10-16 | 358.10 | 359.10 | 353.90 | 355.10 | 331.87 | 18,295,235 |
| 2024-10-15 | 357.60 | 358.70 | 353.70 | 356.60 | 333.28 | 23,149,682 |
| 2024-10-14 | 356.50 | 357.70 | 354.52 | 356.50 | 333.18 | 14,242,792 |
| 2024-10-11 | 359.00 | 359.50 | 353.10 | 357.20 | 333.84 | 10,673,729 |
| 2024-10-10 | 359.40 | 361.90 | 357.46 | 359.40 | 335.89 | 10,334,155 |
| 2024-10-09 | 360.60 | 364.90 | 359.90 | 364.30 | 336.50 | 10,353,192 |
| 2024-10-08 | 360.80 | 363.06 | 360.00 | 360.40 | 332.90 | 8,353,675 |
| 2024-10-07 | 363.90 | 364.10 | 356.70 | 359.80 | 332.34 | 12,687,741 |
| 2024-10-04 | 365.70 | 367.20 | 359.00 | 362.20 | 334.56 | 13,984,082 |
| 2024-10-03 | 358.00 | 368.40 | 352.80 | 364.00 | 336.22 | 31,548,155 |
| 2024-10-02 | 358.40 | 359.32 | 354.30 | 354.90 | 327.82 | 20,892,800 |
| 2024-10-01 | 358.60 | 362.60 | 357.40 | 359.50 | 332.07 | 40,344,077 |
| 2024-09-30 | 359.60 | 361.70 | 358.30 | 358.70 | 331.33 | 19,403,882 |
| 2024-09-27 | 357.00 | 362.70 | 357.00 | 360.70 | 333.18 | 14,541,244 |
| 2024-09-26 | 367.00 | 367.20 | 357.46 | 358.50 | 331.14 | 14,977,787 |
| 2024-09-25 | 363.60 | 366.30 | 363.10 | 365.90 | 337.98 | 14,533,368 |
| 2024-09-24 | 363.90 | 366.20 | 362.10 | 364.30 | 336.50 | 15,278,212 |
| 2024-09-23 | 364.50 | 366.50 | 362.90 | 365.90 | 337.98 | 14,303,227 |
| 2024-09-20 | 364.20 | 367.70 | 362.60 | 363.40 | 335.67 | 38,186,910 |
| 2024-09-19 | 371.30 | 372.04 | 363.40 | 365.50 | 337.61 | 15,537,328 |
| 2024-09-18 | 369.80 | 370.70 | 367.20 | 368.40 | 340.29 | 20,371,240 |
| 2024-09-17 | 372.20 | 373.90 | 369.20 | 369.20 | 341.03 | 16,521,351 |
| 2024-09-16 | 365.00 | 370.95 | 364.20 | 370.60 | 342.32 | 8,483,224 |
| 2024-09-13 | 369.00 | 369.00 | 362.30 | 364.50 | 336.69 | 20,137,252 |
| 2024-09-12 | 368.90 | 370.10 | 367.00 | 369.00 | 340.84 | 11,916,532 |
| 2024-09-11 | 367.40 | 368.10 | 365.40 | 366.70 | 338.72 | 10,905,213 |
| 2024-09-10 | 369.00 | 369.50 | 364.90 | 367.60 | 339.55 | 16,030,468 |
| 2024-09-09 | 368.50 | 369.70 | 364.20 | 368.70 | 340.57 | 14,930,970 |
| 2024-09-06 | 365.00 | 368.10 | 364.70 | 366.60 | 338.63 | 20,813,224 |
| 2024-09-05 | 360.40 | 368.00 | 360.40 | 366.20 | 338.26 | 15,396,641 |
| 2024-09-04 | 359.20 | 364.30 | 359.20 | 362.90 | 335.21 | 24,144,787 |
| 2024-09-03 | 358.30 | 363.20 | 356.80 | 361.70 | 334.10 | 12,321,902 |
| 2024-09-02 | 354.70 | 356.90 | 353.19 | 356.10 | 328.93 | 15,097,132 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0505 GBP |
| 2026-05-14 | 0.0970 GBP |
| 2025-10-09 | 0.0480 GBP |
| 2025-05-15 | 0.0945 GBP |
| 2024-10-10 | 0.0425 GBP |
| 2024-05-16 | 0.0825 GBP |
| 2023-10-12 | 0.0385 GBP |
| 2023-05-11 | 0.0705 GBP |
| 2022-10-13 | 0.0385 GBP |
| 2022-05-19 | 0.0770 GBP |
| 2021-10-14 | 0.0320 GBP |
| 2021-05-20 | 0.0595 GBP |
| 2021-02-15 | 0.5093 GBP |
| 2020-10-15 | 0.0320 GBP |
| 2020-05-21 | 0.0650 GBP |
| 2019-10-10 | 0.0265 GBP |
| 2019-05-16 | 0.0410 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.