Skip to main content
Tesla, Inc. (LON:0R0X)
London flag London · Delayed Price · Currency is GBP · Price in USD
448.93
+1.32 (0.29%)
At close: Dec 4, 2025

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025454.76458.80450.49453.50453.501.02%403,260
Dec 4, 2025447.39454.47445.45448.93448.930.29%333,611
Dec 3, 2025429.10447.65427.60447.61447.614.86%580,901
Dec 2, 2025428.76436.79422.12426.87426.87-0.20%480,189
Dec 1, 2025425.53433.64421.66427.71427.71-0.57%398,783
Nov 28, 2025425.25432.89397.88430.17430.170.84%337,909
Nov 27, 2025426.05426.58426.05426.58426.580.46%7,451
Nov 26, 2025422.33425.71367.75424.62424.621.95%424,621
Nov 25, 2025418.20420.45367.75416.51416.51-1.09%526,891
Nov 24, 2025397.02421.69370.00421.09421.095.12%738,356
Nov 21, 2025397.50402.68383.81400.58400.580.06%498,654
Nov 20, 2025413.33428.88397.39400.32400.32-0.42%745,394
Nov 19, 2025399.58411.75397.70402.03402.03-0.51%446,559
Nov 18, 2025409.86412.00393.78404.09404.09-1.24%444,191
Nov 17, 2025406.27423.93397.15409.16409.160.43%652,911
Nov 14, 2025395.00412.15380.97407.42407.422.56%697,017
Nov 13, 2025428.89434.13396.52397.25397.25-7.81%793,215
Nov 12, 2025440.19442.89426.60430.90430.90-1.34%378,201
Nov 11, 2025441.05445.23432.43436.77436.77-2.00%340,411
Nov 10, 2025439.67449.65429.52445.67445.672.80%409,694
Nov 7, 2025451.70456.38421.91433.54433.54-3.59%560,324
Nov 6, 2025460.74467.41435.09449.68449.68-2.45%504,938
Nov 5, 2025447.45464.63430.89460.97460.972.83%521,224
Nov 4, 2025458.39468.37446.38448.30448.30-3.82%536,500
Nov 3, 2025457.85474.00438.78466.12466.122.89%453,013
Oct 31, 2025442.61457.72440.10453.01453.012.35%416,100
Oct 30, 2025458.20460.98439.61442.59442.59-4.06%331,310
Oct 29, 2025459.61465.84455.00461.30461.30-0.01%384,666
Oct 28, 2025453.21467.00450.66461.34461.341.47%560,039
Oct 27, 2025439.75460.05433.72454.64454.644.72%551,745
Oct 24, 2025446.10451.56433.11434.16434.16-2.13%372,198
Oct 23, 2025422.99449.31413.94443.59443.592.99%641,889
Oct 22, 2025441.76445.49429.00430.72430.72-3.18%351,707
Oct 21, 2025446.91449.24442.12444.86444.86-0.05%213,268
Oct 20, 2025443.68449.80439.31445.06445.061.41%322,053
Oct 17, 2025424.21440.69415.12438.86438.863.37%518,267
Oct 16, 2025433.29439.34423.78424.55424.55-1.73%333,533
Oct 15, 2025432.59440.52426.34432.00432.00-0.24%437,367
Oct 14, 2025435.89440.88335.00433.04433.04-0.17%486,435
Oct 13, 2025420.38433.87410.80433.76433.763.59%514,336
Oct 10, 2025434.82443.13415.47418.74418.74-2.96%648,192
Oct 9, 2025438.30438.30426.17431.51431.51-1.22%353,689
Oct 8, 2025436.22438.98425.33436.82436.82-2.79%320,274
Oct 7, 2025453.40456.21436.32449.37449.370.12%423,638
Oct 6, 2025436.12449.99429.83448.83448.836.81%401,370
Oct 3, 2025438.70446.74416.60420.22420.22-5.09%651,741
Oct 2, 2025462.65479.00439.64442.73442.73-4.00%636,136
Oct 1, 2025441.35461.17432.00461.17461.174.77%524,658
Sep 30, 2025442.32443.42433.15440.16440.16-0.71%338,970
Sep 29, 2025443.39450.78439.50443.30443.301.40%461,229