Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	18.89	19.11	18.83	19.08	112,125	+0.05(+0.26%)
Mar 31, 2026	18.92	19.03	18.70	19.03	364,111	+0.48(+2.58%)
Mar 30, 2026	18.48	18.67	18.40	18.55	206,329	+0.13(+0.72%)
Mar 27, 2026	18.22	18.46	18.22	18.42	127,133	+0.17(+0.93%)
Mar 26, 2026	18.55	18.66	18.24	18.25	124,463	-0.39(-2.09%)
Mar 25, 2026	18.46	18.73	18.40	18.64	114,156	+0.11(+0.59%)
Mar 24, 2026	18.25	18.61	18.20	18.53	344,724	+0.07(+0.36%)
Mar 23, 2026	18.57	18.74	18.23	18.46	211,941	-0.23(-1.26%)
Mar 20, 2026	19.23	19.24	18.61	18.70	188,439	-0.59(-3.03%)
Mar 19, 2026	18.97	19.37	18.97	19.29	209,144	-0.14(-0.75%)
Mar 18, 2026	19.53	19.66	19.42	19.43	279,688	-0.31(-1.57%)
Mar 17, 2026	19.75	19.93	19.65	19.74	98,547	+0.00(+0.00%)
Mar 16, 2026	19.77	19.84	19.57	19.74	93,557	+0.23(+1.18%)
Mar 13, 2026	19.41	19.52	19.25	19.51	175,553	+0.40(+2.09%)
Mar 12, 2026	19.09	19.35	19.04	19.11	97,655	+0.17(+0.90%)
Mar 11, 2026	18.81	18.97	18.78	18.94	95,360	-0.14(-0.73%)
Mar 10, 2026	19.00	19.24	18.97	19.08	534,914	+0.14(+0.74%)
Mar 09, 2026	18.79	18.95	18.69	18.94	572,675	+0.19(+1.01%)
Mar 06, 2026	18.54	18.81	18.49	18.75	99,200	-0.01(-0.05%)
Mar 05, 2026	18.77	18.86	18.55	18.76	133,576	-0.36(-1.88%)
Mar 04, 2026	19.27	19.32	19.05	19.12	132,688	+0.17(+0.90%)
Mar 03, 2026	18.76	18.99	18.75	18.95	197,886	-0.22(-1.15%)
Mar 02, 2026	19.13	19.25	18.98	19.17	136,044	-0.20(-1.03%)
Feb 27, 2026	19.07	19.47	19.05	19.37	2,884,402	-0.38(-1.92%)
Feb 26, 2026	19.62	19.79	19.58	19.75	149,768	-0.36(-1.77%)
Feb 25, 2026	20.30	20.31	20.05	20.11	116,322	-0.36(-1.74%)
Feb 24, 2026	20.53	20.54	20.29	20.46	73,588	+0.11(+0.54%)
Feb 23, 2026	20.06	20.35	20.04	20.35	110,252	+0.18(+0.89%)
Feb 20, 2026	20.14	20.20	20.02	20.17	113,367	+0.05(+0.25%)
Feb 19, 2026	19.87	20.25	19.84	20.12	123,126	+0.04(+0.20%)
Feb 18, 2026	20.18	20.27	20.06	20.08	125,562	-0.14(-0.69%)
Feb 17, 2026	20.07	20.22	19.84	20.22	281,478	+0.14(+0.70%)
Feb 13, 2026	20.04	20.08	19.89	20.08	333,471	+0.56(+2.87%)
Feb 12, 2026	19.32	19.58	19.27	19.52	373,361	+0.27(+1.40%)
Feb 11, 2026	19.26	19.46	19.21	19.25	277,690	+0.54(+2.89%)
Feb 10, 2026	18.75	18.79	18.57	18.71	346,931	+0.12(+0.65%)
Feb 09, 2026	18.46	18.68	18.45	18.59	430,679	+0.14(+0.76%)
Feb 06, 2026	18.51	18.65	18.32	18.45	1,094,138	+0.27(+1.51%)
Feb 05, 2026	18.19	18.36	18.16	18.18	547,981	-0.41(-2.23%)
Feb 04, 2026	18.69	18.70	18.45	18.59	280,609	+0.77(+4.32%)
Feb 03, 2026	17.51	17.89	17.51	17.82	748,684	+0.17(+0.96%)

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 Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Tesco Plc ADR (OP:TSCDY)

Historical Prices

Information