Tesco PLC (TSCDF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 242 |
| 05 Jun 2024 | 4.0300 | 4.0300 | 3.8000 | 3.8000 | 3.8000 | 12,000 |
| 04 Jun 2024 | 3.9600 | 4.0300 | 3.9000 | 4.0300 | 4.0300 | 4,500 |
| 03 Jun 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 42,000 |
| 31 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 900 |
| 30 May 2024 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | 3.9500 | 14,500 |
| 29 May 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 10,000 |
| 28 May 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 400 |
| 24 May 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 24,400 |
| 23 May 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 22 May 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 1,400 |
| 21 May 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 20 May 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 17 May 2024 | 3.9800 | 3.9800 | 3.8900 | 3.8900 | 3.8900 | 500 |
| 16 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,600 |
| 16 May 2024 | 0.105 Dividend | |||||
| 15 May 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9400 | 3.8350 | 16,400 |
| 14 May 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8739 | 1,000 |
| 13 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6987 | - |
| 10 May 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.6987 | 1,200 |
| 09 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7961 | - |
| 08 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7961 | 14,300 |
| 07 May 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
| 06 May 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
| 03 May 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
| 02 May 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | 17,500 |
| 01 May 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
| 30 Apr 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
| 29 Apr 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | 14,100 |
| 26 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4749 | - |
| 25 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4749 | 8,500 |
| 24 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4749 | 23,600 |
| 23 Apr 2024 | 3.4500 | 3.7000 | 3.4500 | 3.5700 | 3.4749 | 600 |
| 22 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4651 | 300 |
| 19 Apr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4359 | 600 |
| 18 Apr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4359 | - |
| 17 Apr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4359 | - |
| 16 Apr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4359 | 1,100 |
| 15 Apr 2024 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | 3.4067 | 300 |
| 12 Apr 2024 | 3.4900 | 3.5600 | 3.4900 | 3.5400 | 3.4457 | 3,400 |
| 11 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3775 | 3,900 |
| 10 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7279 | 100 |
| 09 Apr 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6100 | 3.5138 | 7,900 |
| 08 Apr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3581 | 3,000 |
| 05 Apr 2024 | 3.7500 | 3.7500 | 3.5800 | 3.5800 | 3.4846 | 1,600 |
| 04 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6209 | - |
| 03 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6209 | 100 |
| 02 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6111 | 900 |
| 01 Apr 2024 | 3.7500 | 3.7900 | 3.5500 | 3.7900 | 3.6890 | 3,300 |
| 28 Mar 2024 | 3.7700 | 3.8200 | 3.7700 | 3.7700 | 3.6695 | 32,700 |
| 27 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6793 | 100 |
| 26 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6209 | 20,000 |
| 25 Mar 2024 | 3.8000 | 3.8000 | 3.6500 | 3.7200 | 3.6209 | 700 |
| 22 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
| 21 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
| 20 Mar 2024 | 3.6200 | 3.6700 | 3.6200 | 3.6700 | 3.5722 | 1,600 |
| 19 Mar 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4554 | 100 |
| 18 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5819 | 600 |
| 15 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6014 | 3,000 |
| 14 Mar 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.5917 | 100 |
| 13 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5819 | 200 |
| 12 Mar 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | 3.5527 | 35,100 |
| 11 Mar 2024 | 3.8000 | 3.8000 | 3.6400 | 3.6400 | 3.5430 | 1,600 |
| 08 Mar 2024 | 3.6600 | 3.6600 | 3.6500 | 3.6500 | 3.5527 | 2,200 |
| 07 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5430 | 200 |
| 06 Mar 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4165 | - |
| 05 Mar 2024 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | 3.4165 | 1,500 |
| 04 Mar 2024 | 3.4600 | 3.5500 | 3.4600 | 3.5500 | 3.4554 | 5,700 |
| 01 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4457 | 300 |
| 29 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4262 | 1,100 |
| 28 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4165 | 300 |
| 27 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4457 | - |
| 26 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4457 | - |
| 23 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4457 | 450,100 |
| 22 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5138 | - |
| 21 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5138 | - |
| 20 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5138 | 2,100 |
| 16 Feb 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.4457 | 24,300 |
| 15 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3873 | 700 |
| 14 Feb 2024 | 3.4800 | 3.4800 | 3.3900 | 3.3900 | 3.2997 | 1,500 |
| 13 Feb 2024 | 3.4300 | 3.4500 | 3.4300 | 3.4500 | 3.3581 | 700 |
| 12 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5333 | - |
| 09 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5333 | - |
| 08 Feb 2024 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | 3.5333 | 1,900 |
| 07 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3678 | 900 |
| 06 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5430 | - |
| 05 Feb 2024 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | 3.5430 | 2,700 |
| 02 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4651 | - |
| 01 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4651 | 2,100 |
| 31 Jan 2024 | 3.6800 | 3.6800 | 3.6500 | 3.6500 | 3.5527 | 500 |
| 30 Jan 2024 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | 3.5917 | 1,200 |
| 29 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6209 | 100 |
| 26 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6403 | 400 |
| 25 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6403 | 4,800 |
| 24 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6793 | - |
| 23 Jan 2024 | 3.7100 | 3.7800 | 3.7100 | 3.7800 | 3.6793 | 300 |
| 22 Jan 2024 | 3.7500 | 3.8600 | 3.7500 | 3.8600 | 3.7571 | 500 |
| 19 Jan 2024 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.6403 | 600 |
| 18 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6598 | 200 |
| 17 Jan 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6306 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.