Tesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	454.90	458.10	449.40	453.00	453.00	0.22%	14,016,358
Dec 4, 2025	449.90	455.10	448.80	452.00	452.00	0.24%	12,052,361
Dec 3, 2025	457.50	458.80	444.50	450.90	450.90	-1.29%	17,602,540
Dec 2, 2025	455.60	458.80	454.50	456.80	456.80	0.84%	16,627,032
Dec 1, 2025	448.30	454.90	448.30	453.00	453.00	0.60%	18,203,946
Nov 28, 2025	456.30	457.00	450.30	450.30	450.30	-1.08%	10,411,445
Nov 27, 2025	452.20	458.30	452.20	455.20	455.20	0.40%	7,568,754
Nov 26, 2025	451.80	456.50	445.60	453.40	453.40	1.86%	21,254,230
Nov 25, 2025	447.10	448.50	441.30	445.10	445.10	-0.71%	24,077,393
Nov 24, 2025	454.20	455.90	446.60	448.30	448.30	-0.93%	50,533,227
Nov 21, 2025	445.50	454.30	445.00	452.50	452.50	1.41%	19,533,081
Nov 20, 2025	439.30	450.50	439.20	446.20	446.20	1.52%	18,233,590
Nov 19, 2025	441.20	445.00	439.00	439.50	439.50	-0.36%	20,918,750
Nov 18, 2025	437.10	442.10	435.20	441.10	441.10	0.82%	10,074,760
Nov 17, 2025	439.60	440.80	434.80	437.50	437.50	-0.21%	6,378,471
Nov 14, 2025	449.80	450.80	437.20	438.40	438.40	-2.86%	11,514,180
Nov 13, 2025	454.10	455.60	447.80	451.30	451.30	-0.31%	6,507,757
Nov 12, 2025	457.70	460.80	445.70	452.70	452.70	-1.99%	14,199,010
Nov 11, 2025	480.00	480.90	457.10	461.90	461.90	-2.88%	13,756,410
Nov 10, 2025	472.30	477.40	466.30	475.60	475.60	0.27%	9,768,542
Nov 7, 2025	475.00	476.70	470.40	474.30	474.30	-0.02%	13,239,800
Nov 6, 2025	467.40	478.60	464.90	474.40	474.40	1.74%	13,053,250
Nov 5, 2025	463.10	467.50	460.30	466.30	466.30	1.26%	13,504,760
Nov 4, 2025	454.60	460.50	448.70	460.50	460.50	1.43%	37,084,750
Nov 3, 2025	459.50	460.30	452.80	454.00	454.00	-1.18%	10,894,120
Oct 31, 2025	463.60	465.90	459.40	459.40	459.40	-0.76%	11,917,130
Oct 30, 2025	459.20	462.90	456.10	462.90	462.90	1.27%	10,105,340
Oct 29, 2025	458.20	458.60	452.88	457.10	457.10	-0.41%	9,000,430
Oct 28, 2025	461.10	461.60	449.90	459.00	459.00	0.04%	11,556,840
Oct 27, 2025	455.70	459.50	454.20	458.80	458.80	0.75%	8,507,912
Oct 24, 2025	445.60	456.00	444.00	455.40	455.40	2.20%	31,853,500
Oct 23, 2025	449.30	450.01	443.40	445.60	445.60	-0.58%	37,249,550
Oct 22, 2025	444.00	450.30	442.00	448.20	448.20	1.22%	14,269,050
Oct 21, 2025	444.80	445.40	442.60	442.80	442.80	-0.11%	12,649,160
Oct 20, 2025	439.80	443.30	434.50	443.30	443.30	0.27%	13,852,650
Oct 17, 2025	442.50	444.50	438.50	442.10	442.10	-0.23%	16,448,910
Oct 16, 2025	445.30	446.50	441.10	443.10	443.10	-0.40%	11,805,760
Oct 15, 2025	449.40	450.67	442.10	444.90	444.90	-0.80%	10,165,570
Oct 14, 2025	446.80	451.80	446.60	448.50	448.50	0.61%	36,713,600
Oct 13, 2025	448.90	448.90	444.48	445.80	445.80	-0.16%	15,501,930
Oct 10, 2025	448.80	449.80	444.80	446.50	446.50	0.22%	11,138,960
Oct 9, 2025	443.80	447.90	439.40	445.50	445.50	-0.45%	7,543,458
Oct 8, 2025	447.10	451.90	446.40	447.50	442.70	-0.20%	12,779,370
Oct 7, 2025	450.20	450.80	430.10	448.40	443.59	-0.24%	14,580,220
Oct 6, 2025	448.70	453.20	447.30	449.50	444.68	0.18%	19,183,270
Oct 3, 2025	453.60	456.60	443.50	448.70	443.89	-0.82%	11,521,530
Oct 2, 2025	429.30	452.40	428.20	452.40	447.55	5.28%	21,630,490
Oct 1, 2025	443.10	446.10	429.70	429.70	425.09	-3.55%	48,885,890
Sep 30, 2025	440.40	448.90	439.10	445.50	440.72	1.09%	13,852,760
Sep 29, 2025	440.50	444.20	439.51	440.70	435.97	-0.16%	8,530,329