Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Tesco Plc (OP:TSCDF)

5.950 +0.070 (+1.19%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 22, 2025 5.906 5.906 5.880 5.880 10,186 -0.07(-1.13%)
Sep 19, 2025 5.860 5.947 5.860 5.947 229 +0.06(+0.98%)
Sep 18, 2025 6.000 6.000 5.812 5.890 979 -0.19(-3.05%)
Sep 17, 2025 5.990 6.075 5.990 6.075 2,523 +0.16(+2.62%)
Sep 15, 2025 5.920 88 +0.00(+0.00%)
Sep 12, 2025 5.920 5.920 5.920 5.920 497 -0.00(-0.08%)
Sep 09, 2025 5.925 124 +0.00(+0.00%)
Sep 08, 2025 6.000 6.000 5.925 5.925 910 -0.00(-0.08%)
Sep 05, 2025 5.925 5.930 5.925 5.930 871 +0.04(+0.76%)
Sep 04, 2025 5.850 5.925 5.850 5.885 2,855 +0.15(+2.71%)
Sep 03, 2025 5.730 5.730 5.730 5.730 500 +0.04(+0.70%)
Aug 29, 2025 5.690 44 +0.04(+0.71%)
Aug 28, 2025 5.650 5.650 5.650 5.650 102 -0.15(-2.67%)
Aug 26, 2025 5.805 0 +0.02(+0.35%)
Aug 22, 2025 5.785 0 +0.01(+0.17%)
Aug 21, 2025 5.775 5.840 5.710 5.775 3,835 +0.33(+5.96%)
Aug 13, 2025 5.450 0 -0.13(-2.37%)
Aug 12, 2025 5.690 5.690 5.582 5.582 2,152 -0.07(-1.20%)
Aug 11, 2025 5.650 5.650 5.650 5.650 482 +0.01(+0.18%)
Aug 08, 2025 5.525 5.640 5.525 5.640 1,989 +0.06(+1.08%)
Aug 07, 2025 5.550 5.580 5.550 5.580 3,852 +0.12(+2.20%)
Aug 06, 2025 5.636 5.636 5.460 5.460 535 -0.35(-6.02%)
Aug 05, 2025 5.810 5.810 5.810 5.810 133 +0.25(+4.50%)
Aug 04, 2025 5.560 5.560 5.560 5.560 396 -0.18(-3.14%)
Aug 01, 2025 5.740 5.740 5.740 5.740 1,040 -0.07(-1.20%)
Jul 31, 2025 5.652 5.810 5.652 5.810 2,687 +0.14(+2.47%)
Jul 29, 2025 5.670 91 +0.01(+0.18%)
Jul 25, 2025 5.660 46 -0.04(-0.70%)
Jul 24, 2025 5.760 5.770 5.600 5.700 96,111 +0.20(+3.64%)
Jul 22, 2025 5.500 24 -0.28(-4.76%)
Jul 21, 2025 5.840 5.840 5.775 5.775 4,960 +0.08(+1.49%)
Jul 18, 2025 5.660 5.690 5.500 5.690 1,421 +0.14(+2.52%)
Jul 15, 2025 5.550 131 +0.09(+1.65%)
Jul 14, 2025 5.465 5.640 5.460 5.460 3,972 -0.10(-1.83%)
Jul 09, 2025 5.562 41 +0.14(+2.53%)
Jul 08, 2025 5.425 5.425 5.425 5.425 2,048 -0.16(-2.78%)
Jul 07, 2025 5.491 5.580 5.300 5.580 2,626 -0.17(-2.96%)
Jul 03, 2025 5.750 5.750 5.750 5.750 100 +0.50(+9.54%)
Jul 02, 2025 5.249 5.249 5.249 5.249 869 -0.36(-6.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.