Tesco PLC (TSCDF)
OTCMKTS
· Delayed Price · Currency is USD
5.53
-0.07 (-1.16%)
Jun 27, 2025, 9:30 AM EDT
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 5.53 | 5.59 | 5.53 | 5.59 | 5.59 | 5.47% | 6,382 |
| Jun 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 37 |
| Jun 24, 2025 | 5.51 | 5.62 | 5.30 | 5.30 | 5.30 | -2.12% | 1,962 |
| Jun 23, 2025 | 5.40 | 5.43 | 5.40 | 5.42 | 5.42 | 0.09% | 1,421 |
| Jun 20, 2025 | 5.45 | 5.46 | 5.41 | 5.41 | 5.41 | 0.37% | 3,571 |
| Jun 18, 2025 | 5.50 | 5.53 | 5.39 | 5.39 | 5.39 | 0.28% | 7,191 |
| Jun 17, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Jun 16, 2025 | 5.37 | 5.56 | 5.37 | 5.38 | 5.38 | - | 4,583 |
| Jun 13, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 88,166 |
| Jun 12, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.60% | 17,814 |
| Jun 11, 2025 | 5.19 | 5.27 | 5.09 | 5.09 | 5.09 | 0.99% | 7,785 |
| Jun 10, 2025 | 5.22 | 5.22 | 5.04 | 5.04 | 5.04 | -2.33% | 3,875 |
| Jun 9, 2025 | 5.11 | 5.16 | 5.11 | 5.16 | 5.16 | -2.64% | 1,062 |
| Jun 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.57% | 3,181 |
| Jun 5, 2025 | 5.29 | 5.29 | 5.14 | 5.27 | 5.27 | 3.33% | 3,822 |
| Jun 4, 2025 | 5.26 | 5.26 | 5.10 | 5.10 | 5.10 | -3.95% | 698 |
| Jun 3, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.92% | 158 |
| Jun 2, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.23% | 421 |
| May 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 2.43% | 1,262 |
| May 29, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.19% | 6,289 |
| May 28, 2025 | 5.29 | 5.29 | 5.10 | 5.16 | 5.16 | -1.15% | 204,268 |
| May 27, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.97% | 287 |
| May 23, 2025 | 5.33 | 5.33 | 5.17 | 5.17 | 5.17 | 2.38% | 2,852 |
| May 22, 2025 | 5.06 | 5.35 | 5.05 | 5.05 | 5.05 | -1.46% | 9,554 |
| May 21, 2025 | 5.19 | 5.19 | 5.06 | 5.13 | 5.13 | 3.33% | 1,262 |
| May 20, 2025 | 4.80 | 5.00 | 4.80 | 4.96 | 4.96 | 1.74% | 2,416 |
| May 19, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.52% | 2,305 |
| May 16, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.62% | 498 |
| May 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.62% | 205 |
| May 14, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | 353 |
| May 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | - | - |
| May 12, 2025 | 4.99 | 4.99 | 4.86 | 4.86 | 4.74 | -2.02% | 1,574 |
| May 9, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.84 | -4.43% | 3,390 |
| May 8, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.06 | 4.64% | 937 |
| May 7, 2025 | 5.03 | 5.03 | 4.96 | 4.96 | 4.84 | - | 424 |
| May 6, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.84 | -0.30% | 512 |
| May 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.85 | 2.58% | 254 |
| May 2, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.73 | 0.25% | 213 |
| May 1, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.72 | 0.58% | 1,743 |
| Apr 30, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.69 | - | - |
| Apr 29, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.69 | 2.06% | 353 |
| Apr 28, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.59 | - | 41,476 |
| Apr 25, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.59 | - | 22 |
| Apr 24, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.59 | -1.30% | 3,853 |
| Apr 23, 2025 | 4.75 | 4.78 | 4.70 | 4.78 | 4.65 | -2.05% | 1,991 |
| Apr 22, 2025 | 4.81 | 5.10 | 4.69 | 4.88 | 4.75 | -0.61% | 3,071 |
| Apr 21, 2025 | 4.99 | 5.00 | 4.72 | 4.91 | 4.78 | 8.76% | 1,760 |
| Apr 17, 2025 | 4.56 | 4.69 | 4.51 | 4.51 | 4.40 | -3.84% | 9,174 |
| Apr 16, 2025 | 4.56 | 4.69 | 4.56 | 4.69 | 4.57 | 3.65% | 2,433 |
| Apr 15, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.41 | -2.69% | 5,259 |