Tesco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 530.00 | 536.60 | 526.40 | 535.00 | 535.00 | 13,353,793 |
| 2026-10-15 | 526.40 | 534.60 | 525.60 | 534.60 | 534.60 | 23,141,054 |
| 2026-10-14 | 518.60 | 527.80 | 516.20 | 526.40 | 521.35 | 16,395,849 |
| 2026-10-13 | 514.40 | 518.40 | 506.80 | 517.00 | 512.04 | 12,431,358 |
| 2026-10-12 | 505.80 | 511.00 | 501.00 | 511.00 | 506.10 | 20,163,094 |
| 2026-10-09 | 506.80 | 516.20 | 501.00 | 503.80 | 498.97 | 38,161,907 |
| 2026-10-08 | 478.10 | 512.60 | 476.30 | 500.40 | 495.60 | 30,090,708 |
| 2026-10-07 | 470.90 | 475.80 | 469.52 | 475.80 | 471.24 | 8,946,170 |
| 2026-10-06 | 472.90 | 475.50 | 466.96 | 470.00 | 465.49 | 7,860,633 |
| 2026-10-05 | 472.40 | 473.60 | 467.96 | 470.20 | 465.69 | 7,040,916 |
| 2026-10-02 | 473.30 | 478.20 | 469.00 | 469.00 | 464.50 | 10,495,188 |
| 2026-10-01 | 466.10 | 474.80 | 462.00 | 474.80 | 470.25 | 9,498,733 |
| 2026-09-30 | 472.10 | 478.20 | 468.80 | 468.80 | 464.30 | 20,401,183 |
| 2026-09-29 | 479.30 | 479.30 | 469.90 | 470.90 | 466.38 | 9,026,382 |
| 2026-09-28 | 477.60 | 482.30 | 475.90 | 478.80 | 474.21 | 9,483,133 |
| 2026-09-25 | 473.30 | 476.52 | 472.50 | 473.20 | 468.66 | 6,406,192 |
| 2026-09-24 | 470.30 | 479.40 | 470.30 | 477.00 | 472.42 | 15,893,436 |
| 2026-09-23 | 483.40 | 484.80 | 470.00 | 471.10 | 466.58 | 17,876,100 |
| 2026-09-22 | 485.00 | 487.60 | 479.20 | 482.00 | 477.38 | 15,894,764 |
| 2026-09-21 | 476.00 | 486.40 | 474.26 | 483.50 | 478.86 | 7,029,818 |
| 2026-09-18 | 480.70 | 480.80 | 472.30 | 476.20 | 471.63 | 35,580,636 |
| 2026-09-17 | 478.70 | 484.70 | 476.20 | 481.30 | 476.68 | 9,266,950 |
| 2026-09-16 | 479.00 | 479.50 | 470.50 | 476.20 | 471.63 | 32,606,925 |
| 2026-09-15 | 478.60 | 485.50 | 478.30 | 479.50 | 474.90 | 16,869,960 |
| 2026-09-14 | 469.30 | 482.50 | 468.01 | 480.90 | 476.29 | 17,663,355 |
| 2026-09-11 | 468.10 | 469.90 | 464.80 | 465.40 | 460.94 | 4,891,074 |
| 2026-09-10 | 467.50 | 470.70 | 464.90 | 466.80 | 462.32 | 5,730,948 |
| 2026-09-09 | 472.90 | 474.90 | 465.10 | 468.70 | 464.20 | 11,030,140 |
| 2026-09-08 | 475.40 | 480.70 | 473.70 | 475.00 | 470.44 | 8,626,000 |
| 2026-09-07 | 472.40 | 480.20 | 471.90 | 474.50 | 469.95 | 4,647,493 |
| 2026-09-04 | 468.00 | 475.40 | 465.70 | 475.40 | 470.84 | 9,441,978 |
| 2026-09-03 | 466.40 | 471.50 | 465.80 | 468.30 | 463.81 | 7,983,755 |
| 2026-09-02 | 472.90 | 476.60 | 466.00 | 466.90 | 462.42 | 16,369,319 |
| 2026-09-01 | 455.30 | 471.50 | 454.70 | 471.50 | 466.98 | 23,449,578 |
| 2026-08-28 | 456.80 | 457.60 | 451.90 | 457.30 | 452.91 | 35,886,490 |
| 2026-08-27 | 457.70 | 460.00 | 455.00 | 455.00 | 450.64 | 13,142,610 |
| 2026-08-26 | 465.00 | 465.80 | 459.40 | 460.40 | 455.98 | 7,123,873 |
| 2026-08-25 | 460.40 | 464.70 | 457.60 | 464.70 | 460.24 | 9,464,955 |
| 2026-08-24 | 458.50 | 462.65 | 454.50 | 461.20 | 456.78 | 16,546,619 |
| 2026-08-21 | 450.00 | 457.20 | 447.60 | 457.20 | 452.81 | 17,529,587 |
| 2026-08-20 | 446.50 | 449.20 | 443.80 | 448.60 | 444.30 | 30,594,131 |
| 2026-08-19 | 445.60 | 448.80 | 444.90 | 448.40 | 444.10 | 17,551,342 |
| 2026-08-18 | 449.60 | 451.90 | 439.90 | 446.10 | 441.82 | 21,277,829 |
| 2026-08-17 | 459.60 | 460.10 | 447.27 | 447.80 | 443.50 | 25,010,891 |
| 2026-08-14 | 461.00 | 463.50 | 457.22 | 461.50 | 457.07 | 18,774,558 |
| 2026-08-13 | 452.50 | 461.10 | 451.89 | 460.70 | 456.28 | 14,458,388 |
| 2026-08-12 | 452.50 | 457.60 | 446.00 | 452.50 | 448.16 | 31,937,405 |
| 2026-08-11 | 469.30 | 469.80 | 459.40 | 461.50 | 457.07 | 17,261,498 |
| 2026-08-10 | 475.30 | 475.30 | 466.70 | 468.60 | 464.10 | 11,779,851 |
| 2026-08-07 | 474.90 | 477.40 | 470.00 | 475.10 | 470.54 | 13,554,084 |
| 2026-08-06 | 481.80 | 483.50 | 473.30 | 475.70 | 471.14 | 13,197,634 |
| 2026-08-05 | 481.10 | 485.50 | 480.40 | 480.70 | 476.09 | 11,979,185 |
| 2026-08-04 | 486.50 | 487.90 | 478.20 | 479.00 | 474.40 | 9,693,944 |
| 2026-08-03 | 488.00 | 490.60 | 483.80 | 486.10 | 481.44 | 11,413,557 |
| 2026-07-31 | 486.50 | 494.30 | 479.70 | 489.50 | 484.80 | 12,005,023 |
| 2026-07-30 | 497.60 | 500.60 | 489.60 | 492.00 | 487.28 | 9,642,413 |
| 2026-07-29 | 490.70 | 501.80 | 487.70 | 501.80 | 496.99 | 26,080,097 |
| 2026-07-28 | 489.50 | 493.30 | 487.47 | 491.30 | 486.59 | 14,708,510 |
| 2026-07-27 | 485.00 | 488.40 | 478.90 | 483.70 | 479.06 | 14,247,072 |
| 2026-07-24 | 473.10 | 480.30 | 473.10 | 480.30 | 475.69 | 6,821,660 |
Page 1 of 22 · 1,264 trading daysOlder →
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.