Tesco PLC (TSCDF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 4.7400 | 4.7400 | 4.6100 | 4.6100 | 4.6100 | 1,900 |
| Oct 10, 2024 | 4.7200 | 5.1000 | 4.4300 | 4.9400 | 4.9400 | 2,800 |
| Oct 10, 2024 | 0.056 Dividend | |||||
| Oct 09, 2024 | 4.5900 | 4.9100 | 4.5900 | 4.9100 | 4.8540 | 2,400 |
| Oct 08, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7848 | 900 |
| Oct 07, 2024 | 4.8400 | 4.8400 | 4.7600 | 4.7700 | 4.7156 | 23,100 |
| Oct 04, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6662 | 300 |
| Oct 03, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6958 | - |
| Oct 02, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6958 | - |
| Oct 01, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6958 | 600 |
| Sept 30, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6958 | - |
| Sept 27, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6958 | 400 |
| Sept 26, 2024 | 4.7600 | 4.9500 | 4.7600 | 4.9000 | 4.8441 | 40,600 |
| Sept 25, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7947 | 2,300 |
| Sept 24, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8837 | - |
| Sept 23, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8837 | 2,300 |
| Sept 20, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8540 | - |
| Sept 19, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8540 | - |
| Sept 18, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8540 | 300 |
| Sept 17, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7255 | - |
| Sept 16, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7255 | 8,600 |
| Sept 13, 2024 | 4.8000 | 4.8300 | 4.7800 | 4.7800 | 4.7255 | 239,300 |
| Sept 12, 2024 | 4.8400 | 5.0400 | 4.6000 | 4.8900 | 4.8342 | 158,700 |
| Sept 11, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.7749 | 4,700 |
| Sept 10, 2024 | 4.8300 | 4.8300 | 4.7000 | 4.8300 | 4.7749 | 23,600 |
| Sept 09, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7057 | 100 |
| Sept 06, 2024 | 4.9400 | 4.9700 | 4.8200 | 4.9700 | 4.9133 | 9,200 |
| Sept 05, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8837 | 1,100 |
| Sept 04, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6563 | 200 |
| Sept 03, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6563 | 100 |
| Aug 30, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5574 | 23,900 |
| Aug 29, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5574 | 200 |
| Aug 28, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5970 | - |
| Aug 27, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5970 | 1,000 |
| Aug 26, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3992 | - |
| Aug 23, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3992 | - |
| Aug 22, 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | 4.3992 | 2,100 |
| Aug 21, 2024 | 4.3000 | 4.3000 | 4.2500 | 4.3000 | 4.2510 | 1,400 |
| Aug 20, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2015 | - |
| Aug 19, 2024 | 4.3800 | 4.3800 | 4.2500 | 4.2500 | 4.2015 | 800 |
| Aug 16, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | 4.2510 | 3,800 |
| Aug 15, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2510 | 300 |
| Aug 14, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1126 | - |
| Aug 13, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1126 | - |
| Aug 12, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1126 | 200 |
| Aug 09, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1916 | - |
| Aug 08, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1916 | - |
| Aug 07, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1916 | - |
| Aug 06, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1916 | - |
| Aug 05, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1916 | 1,100 |
| Aug 02, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1126 | 500 |
| Aug 01, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1620 | - |
| Jul 31, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1620 | 100 |
| Jul 30, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2015 | 600 |
| Jul 29, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0532 | 600 |
| Jul 26, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1916 | 400 |
| Jul 25, 2024 | 4.4000 | 4.4000 | 4.2400 | 4.2400 | 4.1916 | 800 |
| Jul 24, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3498 | 200 |
| Jul 23, 2024 | 4.1600 | 4.1600 | 4.1000 | 4.1000 | 4.0532 | 23,400 |
| Jul 22, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1126 | 200 |
| Jul 19, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1719 | 4,600 |
| Jul 18, 2024 | 4.2200 | 4.2200 | 4.1000 | 4.1000 | 4.0532 | 3,500 |
| Jul 17, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0928 | 500 |
| Jul 16, 2024 | 4.1300 | 4.2400 | 3.9500 | 4.1400 | 4.0928 | 3,000 |
| Jul 15, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1422 | 1,300 |
| Jul 12, 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.1126 | 1,900 |
| Jul 11, 2024 | 4.2000 | 4.2000 | 4.0200 | 4.0200 | 3.9742 | 52,700 |
| Jul 10, 2024 | 3.9700 | 3.9700 | 3.8100 | 3.8100 | 3.7665 | 2,100 |
| Jul 09, 2024 | 3.9100 | 3.9800 | 3.9100 | 3.9800 | 3.9346 | 900 |
| Jul 08, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1027 | 300 |
| Jul 05, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8951 | - |
| Jul 03, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8951 | - |
| Jul 02, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8951 | 74,400 |
| Jul 01, 2024 | 3.9300 | 3.9800 | 3.8800 | 3.8800 | 3.8357 | 132,800 |
| Jun 28, 2024 | 3.8500 | 3.9100 | 3.8500 | 3.9100 | 3.8654 | 653,100 |
| Jun 27, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8654 | 4,100 |
| Jun 26, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8555 | 1,200 |
| Jun 25, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8456 | 500 |
| Jun 24, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1027 | - |
| Jun 21, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1027 | 800 |
| Jun 20, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1027 | 9,400 |
| Jun 18, 2024 | 3.8500 | 3.9800 | 3.8500 | 3.9800 | 3.9346 | 4,200 |
| Jun 17, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8061 | - |
| Jun 14, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8061 | 19,800 |
| Jun 13, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8061 | 700 |
| Jun 12, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0434 | - |
| Jun 11, 2024 | 3.9100 | 4.0900 | 3.9100 | 4.0900 | 4.0434 | 3,500 |
| Jun 10, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9939 | 15,000 |
| Jun 07, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9939 | 2,200 |
| Jun 06, 2024 | 3.9900 | 4.0200 | 3.9900 | 4.0200 | 3.9742 | 600 |
| Jun 05, 2024 | 4.0300 | 4.0300 | 3.8000 | 3.8000 | 3.7567 | 12,000 |
| Jun 04, 2024 | 3.9600 | 4.0300 | 3.9000 | 4.0300 | 3.9840 | 4,500 |
| Jun 03, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7567 | 42,000 |
| May 31, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7567 | 900 |
| May 30, 2024 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | 3.9049 | 14,500 |
| May 29, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9445 | 10,000 |
| May 28, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9247 | 400 |
| May 24, 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 3.9544 | 24,400 |
| May 23, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0038 | - |
| May 22, 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 4.0038 | 1,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.