Tesco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 480.00 | 480.90 | 457.10 | 461.90 | 447.87 | 13,755,818 |
| 2025-11-10 | 472.30 | 477.40 | 466.30 | 475.60 | 461.15 | 9,768,039 |
| 2025-11-07 | 475.00 | 476.70 | 470.40 | 474.30 | 459.89 | 13,239,270 |
| 2025-11-06 | 467.40 | 478.60 | 464.90 | 474.40 | 459.99 | 13,052,928 |
| 2025-11-05 | 463.10 | 467.50 | 460.30 | 466.30 | 452.13 | 10,761,614 |
| 2025-11-04 | 454.60 | 460.50 | 448.70 | 460.50 | 446.51 | 37,084,453 |
| 2025-11-03 | 459.50 | 460.30 | 452.80 | 454.00 | 440.21 | 10,893,245 |
| 2025-10-31 | 463.60 | 465.90 | 459.40 | 459.40 | 445.44 | 11,916,714 |
| 2025-10-30 | 459.20 | 462.90 | 456.10 | 462.90 | 448.84 | 10,104,294 |
| 2025-10-29 | 458.20 | 458.60 | 452.88 | 457.10 | 443.21 | 9,000,088 |
| 2025-10-28 | 461.10 | 461.60 | 449.90 | 459.00 | 445.06 | 11,556,571 |
| 2025-10-27 | 455.70 | 459.50 | 454.20 | 458.80 | 444.86 | 8,507,314 |
| 2025-10-24 | 445.60 | 456.00 | 444.00 | 455.40 | 441.57 | 31,852,680 |
| 2025-10-23 | 449.30 | 450.01 | 443.40 | 445.60 | 432.06 | 37,249,345 |
← NewerPage 5 of 5 · 254 trading days
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.