Tesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	15.06	15.06	14.80	14.84	-	-3.45%	167,523
May 9, 2025	15.23	15.40	15.18	15.37	15.37	0.65%	2,051,959
May 8, 2025	15.37	15.37	15.14	15.27	15.27	-0.20%	2,291,013
May 7, 2025	15.20	15.35	15.20	15.30	15.30	0.33%	104,171
May 6, 2025	15.29	15.34	15.19	15.25	15.25	1.53%	77,483
May 5, 2025	14.95	15.02	14.78	15.02	15.02	0.27%	112,572
May 2, 2025	14.99	15.03	14.90	14.98	14.98	0.40%	105,669
May 1, 2025	15.00	15.02	14.89	14.92	14.92	-0.40%	103,856
Apr 30, 2025	15.04	15.04	14.85	14.98	14.98	1.42%	78,408
Apr 29, 2025	14.82	14.87	14.76	14.77	14.77	1.65%	133,408
Apr 28, 2025	14.50	14.60	14.49	14.53	14.53	0.21%	138,526
Apr 25, 2025	14.49	14.54	14.42	14.50	14.50	-0.68%	80,180
Apr 24, 2025	14.48	14.60	14.45	14.60	14.60	1.39%	111,049
Apr 23, 2025	14.37	14.42	14.28	14.40	14.40	-1.20%	144,866
Apr 22, 2025	14.60	14.99	14.53	14.58	14.58	2.28%	150,193
Apr 21, 2025	13.43	14.45	13.43	14.25	14.25	-0.59%	473,077
Apr 17, 2025	14.18	14.41	14.16	14.34	14.34	3.63%	166,115
Apr 16, 2025	13.93	14.32	13.77	13.83	13.83	-0.48%	229,974
Apr 15, 2025	13.65	14.00	13.64	13.90	13.90	2.43%	1,996,929
Apr 14, 2025	13.21	13.65	13.19	13.57	13.57	3.43%	1,527,024
Apr 11, 2025	12.78	13.15	12.75	13.12	13.12	6.58%	7,667,486
Apr 10, 2025	12.37	12.56	12.16	12.31	12.31	-9.02%	4,478,337
Apr 9, 2025	12.85	13.53	12.83	13.53	13.53	4.97%	381,258
Apr 8, 2025	12.97	13.08	12.72	12.89	12.89	1.26%	341,889
Apr 7, 2025	12.78	13.00	12.50	12.73	12.73	-4.86%	1,305,859
Apr 4, 2025	13.52	13.56	13.27	13.38	13.38	-2.55%	1,530,194
Apr 3, 2025	13.66	13.81	13.61	13.73	13.73	6.43%	3,167,518
Apr 2, 2025	12.81	12.91	12.79	12.90	12.90	1.26%	183,842
Apr 1, 2025	12.69	12.80	12.63	12.74	12.74	-1.24%	211,107
Mar 31, 2025	12.91	12.95	12.75	12.90	12.90	-	431,137
Mar 28, 2025	12.93	13.04	12.85	12.90	12.90	1.10%	236,127
Mar 27, 2025	12.75	12.84	12.68	12.76	12.76	-0.55%	286,368
Mar 26, 2025	12.77	12.90	12.76	12.83	12.83	-	285,096
Mar 25, 2025	12.76	12.86	12.66	12.83	12.83	1.50%	505,006
Mar 24, 2025	12.61	12.66	12.52	12.64	12.64	0.08%	358,866
Mar 21, 2025	12.61	12.71	12.57	12.63	12.63	-0.16%	334,821
Mar 20, 2025	12.52	12.67	12.51	12.65	12.65	0.16%	275,132
Mar 19, 2025	12.59	12.65	12.53	12.63	12.63	-1.33%	499,013
Mar 18, 2025	12.92	12.92	12.69	12.80	12.80	-0.08%	357,374
Mar 17, 2025	12.95	12.95	12.65	12.81	12.81	-4.62%	343,805
Mar 14, 2025	14.51	14.54	13.20	13.43	13.43	-7.95%	99,484
Mar 13, 2025	14.59	14.60	14.48	14.59	14.59	-1.08%	63,519
Mar 12, 2025	14.61	14.84	14.52	14.75	14.75	1.51%	75,935
Mar 11, 2025	14.66	14.66	14.37	14.53	14.53	-1.49%	94,912
Mar 10, 2025	14.82	14.91	14.66	14.75	14.75	-1.40%	58,514
Mar 7, 2025	14.71	14.96	14.69	14.96	14.96	2.17%	85,882
Mar 6, 2025	14.67	14.72	14.56	14.64	14.64	-1.50%	80,947
Mar 5, 2025	14.82	14.91	14.75	14.87	14.87	-1.43%	77,008
Mar 4, 2025	14.85	15.16	14.84	15.08	15.08	3.79%	92,386
Mar 3, 2025	14.51	14.65	14.43	14.53	14.53	0.28%	116,905