OTC Markets OTCPK - Delayed Quote USD

Tesco PLC (TSCDY)

Compare
14.01 -0.11 (-0.78%)
At close: December 24 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 13.15 14.45 13.15 14.01 14.01 84,100
Dec 23, 2024 13.95 14.04 13.85 13.94 13.94 327,400
Dec 20, 2024 13.89 14.11 13.88 14.05 14.05 307,000
Dec 19, 2024 14.07 14.16 14.01 14.07 14.07 402,200
Dec 18, 2024 14.30 14.40 14.13 14.20 14.20 383,500
Dec 17, 2024 14.35 14.43 14.33 14.40 14.40 239,200
Dec 16, 2024 14.32 14.40 14.29 14.33 14.33 233,000
Dec 13, 2024 14.16 14.23 14.12 14.20 14.20 76,800
Dec 12, 2024 14.21 14.29 14.17 14.18 14.18 133,700
Dec 11, 2024 14.24 14.28 14.15 14.27 14.27 267,100
Dec 10, 2024 14.11 14.23 14.11 14.19 14.19 144,200
Dec 9, 2024 14.09 14.11 14.01 14.02 14.02 192,400
Dec 6, 2024 14.18 14.19 14.05 14.06 14.06 385,700
Dec 5, 2024 14.24 14.39 14.24 14.38 14.38 156,500
Dec 4, 2024 14.17 14.30 14.16 14.22 14.22 381,500
Dec 3, 2024 14.02 14.16 14.02 14.11 14.11 244,900
Dec 2, 2024 13.92 14.00 13.82 13.99 13.99 309,700
Nov 29, 2024 13.85 13.98 13.79 13.95 13.95 114,900
Nov 27, 2024 13.52 13.59 13.48 13.58 13.58 298,200
Nov 26, 2024 13.31 13.31 13.14 13.19 13.19 257,700
Nov 25, 2024 13.24 13.27 13.15 13.16 13.16 456,800
Nov 22, 2024 13.31 13.34 13.23 13.28 13.28 157,500
Nov 21, 2024 13.27 13.30 13.23 13.25 13.25 882,300
Nov 20, 2024 13.36 13.36 13.16 13.18 13.18 1,286,000
Nov 19, 2024 13.25 13.36 13.22 13.32 13.32 173,300
Nov 18, 2024 13.21 13.34 13.21 13.32 13.32 155,200
Nov 15, 2024 13.19 13.22 13.11 13.19 13.19 98,900
Nov 14, 2024 13.19 13.20 13.04 13.08 13.08 207,700
Nov 13, 2024 13.17 13.17 13.03 13.10 13.10 142,800
Nov 12, 2024 13.43 13.43 13.14 13.18 13.18 174,700
Nov 11, 2024 13.29 13.56 13.29 13.41 13.41 196,100
Nov 8, 2024 13.53 13.63 13.52 13.56 13.56 216,100
Nov 7, 2024 14.04 14.04 13.72 13.80 13.80 349,800
Nov 6, 2024 13.76 14.05 13.75 14.04 14.04 3,941,100
Nov 5, 2024 13.74 13.89 13.74 13.88 13.88 81,200
Nov 4, 2024 13.73 13.76 13.66 13.68 13.68 420,800
Nov 1, 2024 13.55 13.58 13.45 13.45 13.45 89,400
Oct 31, 2024 13.27 13.29 13.09 13.28 13.28 265,700
Oct 30, 2024 13.71 13.75 13.52 13.55 13.55 80,700
Oct 29, 2024 13.70 13.74 13.53 13.63 13.63 70,100
Oct 28, 2024 13.82 13.87 13.75 13.79 13.79 165,500
Oct 25, 2024 13.82 13.84 13.73 13.73 13.73 261,800
Oct 24, 2024 13.71 13.91 13.71 13.91 13.91 44,000
Oct 23, 2024 13.73 13.85 13.72 13.77 13.77 545,700
Oct 22, 2024 14.07 14.07 13.79 13.84 13.84 139,300
Oct 21, 2024 14.33 14.33 13.86 13.88 13.88 241,700
Oct 18, 2024 14.08 14.17 14.03 14.12 14.12 46,500
Oct 17, 2024 14.09 14.14 14.02 14.11 14.11 97,800
Oct 16, 2024 13.71 13.89 13.71 13.78 13.78 1,282,500
Oct 15, 2024 0.17 Dividend
Oct 15, 2024 13.74 14.09 13.74 13.86 13.86 1,137,700
Oct 14, 2024 14.14 14.22 14.08 14.22 14.05 137,700
Oct 11, 2024 13.90 14.30 13.90 14.26 14.09 64,200
Oct 10, 2024 14.62 14.62 14.25 14.33 14.16 41,900
Oct 9, 2024 13.89 14.40 13.89 14.33 14.16 43,300
Oct 8, 2024 14.06 14.26 14.06 14.20 14.03 40,800
Oct 7, 2024 14.18 14.20 14.03 14.18 14.01 119,300
Oct 4, 2024 14.19 14.36 14.18 14.36 14.19 1,446,600
Oct 3, 2024 14.39 14.48 14.25 14.43 14.26 51,800
Oct 2, 2024 14.25 14.25 14.17 14.23 14.06 107,400
Oct 1, 2024 14.51 14.51 14.34 14.41 14.24 31,700
Sep 30, 2024 14.59 14.64 14.45 14.51 14.34 30,700
Sep 27, 2024 14.54 14.68 14.51 14.55 14.38 45,400
Sep 26, 2024 14.47 14.53 14.40 14.52 14.35 58,900
Sep 25, 2024 14.75 14.77 14.65 14.70 14.53 100,500
Sep 24, 2024 14.64 14.74 14.64 14.69 14.52 84,300
Sep 23, 2024 14.66 14.75 14.66 14.71 14.54 148,300
Sep 20, 2024 14.66 14.66 14.57 14.61 14.44 98,800
Sep 19, 2024 14.63 14.70 14.55 14.60 14.43 208,000
Sep 18, 2024 14.68 14.85 14.56 14.73 14.55 273,300
Sep 17, 2024 14.78 14.78 14.61 14.63 14.46 138,800
Sep 16, 2024 14.74 14.83 14.70 14.83 14.65 1,624,300
Sep 13, 2024 14.52 14.69 14.42 14.48 14.31 3,699,000
Sep 12, 2024 14.65 14.66 14.40 14.54 14.37 1,906,400
Sep 11, 2024 14.53 14.61 14.43 14.61 14.44 507,300
Sep 10, 2024 14.59 14.62 14.51 14.61 14.44 688,500
Sep 9, 2024 14.52 14.67 14.52 14.61 14.44 61,900
Sep 6, 2024 14.67 14.69 14.55 14.57 14.40 66,500
Sep 5, 2024 14.62 14.67 14.56 14.64 14.47 90,800
Sep 4, 2024 14.45 14.57 14.43 14.48 14.31 52,400
Sep 3, 2024 14.45 14.50 14.32 14.35 14.18 762,100
Aug 30, 2024 14.09 14.17 14.06 14.15 13.98 85,300
Aug 29, 2024 14.10 14.15 14.03 14.13 13.96 71,400
Aug 28, 2024 13.96 14.04 13.91 13.94 13.77 48,600
Aug 27, 2024 14.10 14.20 14.10 14.16 13.99 81,200
Aug 26, 2024 14.10 14.10 13.95 14.03 13.86 51,700
Aug 23, 2024 13.86 14.06 13.86 14.04 13.87 71,400
Aug 22, 2024 13.92 13.92 13.70 13.75 13.59 127,900
Aug 21, 2024 13.54 13.61 13.44 13.61 13.45 117,800
Aug 20, 2024 13.37 13.50 13.16 13.46 13.30 910,000
Aug 19, 2024 13.35 13.57 13.35 13.57 13.41 65,400
Aug 16, 2024 13.26 13.50 13.26 13.50 13.34 80,700
Aug 15, 2024 13.32 13.44 13.30 13.38 13.22 265,700
Aug 14, 2024 13.20 13.38 13.20 13.38 13.22 70,400
Aug 13, 2024 13.06 13.19 13.00 13.19 13.03 121,600
Aug 12, 2024 12.99 13.08 12.88 12.90 12.75 35,900
Aug 9, 2024 12.80 12.85 12.76 12.85 12.70 40,500
Aug 8, 2024 12.69 12.75 12.63 12.70 12.55 123,500
Aug 7, 2024 12.74 12.74 12.60 12.62 12.47 59,600
Aug 6, 2024 12.29 12.45 12.25 12.34 12.19 108,700
Aug 5, 2024 12.43 12.50 12.39 12.46 12.31 92,700
Aug 2, 2024 12.74 12.80 12.69 12.75 12.60 80,400
Aug 1, 2024 12.99 13.02 12.73 12.79 12.64 61,800
Jul 31, 2024 12.92 13.00 12.90 12.96 12.81 48,000
Jul 30, 2024 12.92 12.97 12.88 12.95 12.80 100,000
Jul 29, 2024 12.96 13.00 12.91 12.95 12.80 46,700
Jul 26, 2024 12.76 12.84 12.76 12.82 12.67 55,100
Jul 25, 2024 12.71 12.79 12.69 12.69 12.54 122,700
Jul 24, 2024 12.80 12.87 12.77 12.80 12.65 50,300
Jul 23, 2024 12.80 12.82 12.73 12.76 12.61 535,600
Jul 22, 2024 12.68 12.91 12.68 12.79 12.64 199,300
Jul 19, 2024 12.82 12.90 12.76 12.89 12.74 88,300
Jul 18, 2024 12.82 12.89 12.77 12.80 12.65 77,500
Jul 17, 2024 12.65 12.82 12.65 12.82 12.67 102,900
Jul 16, 2024 12.50 12.70 12.50 12.70 12.55 259,100
Jul 15, 2024 12.48 12.52 12.44 12.46 12.31 86,300
Jul 12, 2024 12.50 12.61 12.48 12.56 12.41 1,049,300
Jul 11, 2024 12.20 12.37 12.20 12.36 12.21 161,800
Jul 10, 2024 11.97 12.20 11.97 12.19 12.05 164,700
Jul 9, 2024 12.03 12.20 11.97 12.07 11.93 2,656,600
Jul 8, 2024 12.16 12.16 11.94 12.06 11.92 1,703,700
Jul 5, 2024 12.02 12.17 11.98 12.17 12.03 177,400
Jul 3, 2024 11.51 11.88 11.51 11.86 11.72 316,900
Jul 2, 2024 11.84 11.84 11.67 11.80 11.66 1,436,900
Jul 1, 2024 11.84 11.94 11.77 11.78 11.64 2,342,700
Jun 28, 2024 11.73 11.89 11.67 11.78 11.64 2,004,300
Jun 27, 2024 11.67 11.81 11.65 11.75 11.61 1,925,300
Jun 26, 2024 11.68 11.71 11.63 11.67 11.53 43,900
Jun 25, 2024 11.71 11.74 11.69 11.73 11.59 58,800
Jun 24, 2024 11.78 11.80 11.71 11.75 11.61 37,300
Jun 21, 2024 11.65 11.74 11.64 11.73 11.59 1,049,500
Jun 20, 2024 11.67 11.76 11.67 11.70 11.56 54,000
Jun 18, 2024 11.85 11.85 11.75 11.76 11.62 58,700
Jun 17, 2024 11.62 11.72 11.62 11.69 11.55 53,100
Jun 14, 2024 11.70 11.81 11.67 11.79 11.65 96,900
Jun 13, 2024 11.61 11.61 11.52 11.56 11.42 75,100
Jun 12, 2024 11.73 11.73 11.56 11.56 11.42 1,227,000
Jun 11, 2024 11.54 11.58 11.42 11.56 11.42 1,305,000
Jun 10, 2024 11.78 11.78 11.67 11.67 11.53 1,371,100
Jun 7, 2024 11.92 11.93 11.75 11.80 11.66 2,695,600
Jun 6, 2024 12.09 12.12 12.04 12.04 11.90 348,400
Jun 5, 2024 12.08 12.18 11.91 12.05 11.91 168,600
Jun 4, 2024 12.14 12.18 12.13 12.17 12.03 191,800
Jun 3, 2024 12.06 12.19 12.06 12.08 11.94 201,300
May 31, 2024 12.01 12.04 11.93 12.04 11.90 109,500
May 30, 2024 12.00 12.05 11.94 11.96 11.82 222,200
May 29, 2024 11.96 11.98 11.88 11.88 11.74 58,400
May 28, 2024 12.09 12.09 11.91 12.02 11.88 46,400
May 24, 2024 11.87 12.22 11.87 12.14 12.00 240,900
May 23, 2024 12.04 12.11 11.94 11.98 11.84 66,400
May 22, 2024 11.98 12.06 11.96 11.97 11.83 36,000
May 21, 2024 12.05 12.05 11.94 12.04 11.90 193,700
May 20, 2024 11.93 11.99 11.76 11.91 11.77 41,500
May 17, 2024 11.84 11.96 11.84 11.89 11.75 43,500
May 16, 2024 0.31 Dividend
May 16, 2024 11.76 11.78 11.67 11.72 11.58 60,500
May 15, 2024 11.93 11.93 11.81 11.91 11.47 70,900
May 14, 2024 11.89 11.96 11.86 11.90 11.46 123,700
May 13, 2024 11.94 11.94 11.66 11.84 11.40 61,000
May 10, 2024 11.86 11.86 11.61 11.76 11.32 40,100
May 9, 2024 11.82 11.82 11.62 11.72 11.28 46,200
May 8, 2024 11.41 11.67 11.41 11.62 11.19 40,300
May 7, 2024 11.24 11.64 11.24 11.48 11.05 78,800
May 6, 2024 11.35 11.40 11.35 11.35 10.93 34,400
May 3, 2024 11.37 11.37 11.28 11.30 10.88 57,600
May 2, 2024 11.33 11.38 11.28 11.38 10.96 41,500
May 1, 2024 11.24 11.38 11.24 11.33 10.91 57,700
Apr 30, 2024 11.04 11.26 11.04 11.19 10.77 60,700
Apr 29, 2024 11.14 11.14 11.05 11.05 10.64 70,700
Apr 26, 2024 10.83 10.94 10.83 10.91 10.50 86,100
Apr 25, 2024 10.80 10.96 10.80 10.96 10.55 156,600
Apr 24, 2024 11.08 11.08 10.91 10.97 10.56 139,300
Apr 23, 2024 11.16 11.18 10.98 11.05 10.64 210,200
Apr 22, 2024 10.88 10.95 10.83 10.92 10.51 58,100
Apr 19, 2024 10.59 10.65 10.55 10.58 10.19 80,400
Apr 18, 2024 10.66 10.71 10.63 10.65 10.25 59,200
Apr 17, 2024 10.57 10.73 10.57 10.70 10.30 98,200
Apr 16, 2024 10.55 10.73 10.55 10.58 10.19 357,700
Apr 15, 2024 10.73 10.87 10.73 10.77 10.37 67,500
Apr 12, 2024 10.54 10.80 10.54 10.68 10.28 76,100
Apr 11, 2024 10.85 10.85 10.65 10.81 10.41 101,400
Apr 10, 2024 11.72 11.74 11.30 11.35 10.93 79,200
Apr 9, 2024 11.17 11.17 11.03 11.04 10.63 308,900
Apr 8, 2024 11.12 11.16 11.10 11.12 10.71 127,200
Apr 5, 2024 11.17 11.20 11.11 11.17 10.75 83,900
Apr 4, 2024 11.34 11.35 11.18 11.22 10.80 71,300
Apr 3, 2024 11.27 11.36 11.26 11.33 10.91 49,900
Apr 2, 2024 11.32 11.35 11.30 11.35 10.93 185,500
Apr 1, 2024 11.16 11.70 11.16 11.43 11.00 101,600
Mar 28, 2024 11.50 11.52 11.43 11.46 11.03 55,200
Mar 27, 2024 11.50 11.57 11.49 11.54 11.11 63,000
Mar 26, 2024 11.45 11.50 11.40 11.44 11.01 173,300
Mar 25, 2024 11.35 11.40 11.30 11.30 10.88 87,300
Mar 22, 2024 11.38 11.40 11.30 11.30 10.88 66,300
Mar 21, 2024 11.27 11.34 11.26 11.26 10.84 141,900
Mar 20, 2024 11.02 11.21 11.02 11.21 10.79 49,700
Mar 19, 2024 11.14 11.19 11.11 11.19 10.77 80,100
Mar 18, 2024 11.15 11.22 11.12 11.18 10.76 104,500
Mar 15, 2024 11.24 11.26 11.19 11.19 10.77 144,000
Mar 14, 2024 11.14 11.18 11.09 11.15 10.73 64,400
Mar 13, 2024 11.10 11.22 11.10 11.19 10.77 142,100
Mar 12, 2024 11.15 11.15 11.03 11.15 10.73 34,200
Mar 11, 2024 11.19 11.19 10.98 11.04 10.63 70,800
Mar 8, 2024 11.17 11.20 11.13 11.14 10.72 75,100
Mar 7, 2024 10.77 11.10 10.77 11.09 10.68 113,900
Mar 6, 2024 10.73 10.95 10.73 10.90 10.49 68,900
Mar 5, 2024 10.60 10.71 10.60 10.70 10.30 105,600
Mar 4, 2024 10.59 10.69 10.58 10.68 10.28 90,200
Mar 1, 2024 10.71 10.75 10.66 10.72 10.32 150,000
Feb 29, 2024 10.69 10.83 10.67 10.83 10.43 4,473,800
Feb 28, 2024 10.74 10.74 10.57 10.62 10.22 769,400
Feb 27, 2024 10.56 10.67 10.56 10.67 10.27 108,700
Feb 26, 2024 10.68 10.70 10.63 10.68 10.28 104,300
Feb 23, 2024 10.54 10.74 10.54 10.70 10.30 1,523,100
Feb 22, 2024 10.64 10.64 10.57 10.62 10.22 432,200
Feb 21, 2024 10.89 10.97 10.89 10.97 10.56 108,800
Feb 20, 2024 10.89 10.93 10.86 10.90 10.49 50,800
Feb 16, 2024 10.57 10.71 10.57 10.71 10.31 56,800
Feb 15, 2024 10.52 10.57 10.49 10.57 10.18 46,000
Feb 14, 2024 10.57 10.59 10.52 10.59 10.20 85,100
Feb 13, 2024 10.45 10.47 10.36 10.43 10.04 131,100
Feb 12, 2024 10.74 10.74 10.67 10.72 10.32 127,100
Feb 9, 2024 10.60 10.76 10.60 10.76 10.36 103,300
Feb 8, 2024 10.78 10.80 10.66 10.74 10.34 1,590,700
Feb 7, 2024 10.86 10.94 10.73 10.75 10.35 211,300
Feb 6, 2024 11.13 11.29 11.08 11.23 10.81 3,183,900
Feb 5, 2024 11.22 11.22 10.82 11.09 10.68 1,343,800
Feb 2, 2024 11.03 11.23 11.02 11.22 10.80 4,314,900
Feb 1, 2024 10.61 10.99 10.61 10.79 10.39 66,300
Jan 31, 2024 10.88 11.03 10.82 10.85 10.45 32,900
Jan 30, 2024 11.11 11.13 11.06 11.13 10.72 51,000
Jan 29, 2024 11.13 11.21 11.07 11.18 10.76 149,900
Jan 26, 2024 11.10 11.22 11.10 11.16 10.74 202,800
Jan 25, 2024 11.31 11.41 11.29 11.36 10.94 232,200
Jan 24, 2024 11.62 11.62 11.30 11.30 10.88 1,334,700
Jan 23, 2024 11.36 11.37 11.27 11.34 10.92 2,624,500
Jan 22, 2024 11.47 11.47 11.28 11.33 10.91 1,390,800
Jan 19, 2024 11.28 11.29 11.16 11.29 10.87 1,444,100
Jan 18, 2024 11.43 11.43 11.11 11.23 10.81 309,500
Jan 17, 2024 11.35 11.42 11.29 11.38 10.96 54,400
Jan 16, 2024 11.43 11.51 11.41 11.42 10.99 49,700
Jan 12, 2024 11.40 11.43 11.32 11.39 10.97 38,700
Jan 11, 2024 11.02 11.25 11.02 11.20 10.78 174,600
Jan 10, 2024 11.25 11.34 11.25 11.27 10.85 35,300
Jan 9, 2024 11.69 11.69 11.40 11.42 10.99 80,800
Jan 8, 2024 11.42 11.69 11.42 11.60 11.17 66,200
Jan 5, 2024 11.26 11.50 11.26 11.42 10.99 61,100
Jan 4, 2024 11.50 11.54 11.30 11.46 11.03 112,400
Jan 3, 2024 11.13 11.34 11.13 11.27 10.85 234,000
Jan 2, 2024 11.15 11.17 11.08 11.11 10.70 88,800
Dec 29, 2023 11.15 11.18 11.07 11.16 10.74 42,900
Dec 28, 2023 11.09 11.10 11.05 11.06 10.65 54,700
Dec 27, 2023 10.95 11.14 10.95 11.13 10.72 92,800
Dec 26, 2023 10.66 11.07 10.66 11.02 10.61 52,800

Related Tickers

SUY.F J Sainsbury plc
12.90
0.00%
 
SVNDY Seven & i Holdings Co., Ltd.
15.26
-0.59%
 
SBRY.L J Sainsbury plc
272.00
+1.12%
 
MSS Maison Solutions Inc.
1.1100
0.00%
 
SFM Sprouts Farmers Market, Inc.
131.43
+1.57%
 
DNUT Krispy Kreme, Inc.
9.69
+2.22%
 
ACI Albertsons Companies, Inc.
19.63
0.00%
 
KR The Kroger Co.
61.83
+1.43%
 
2912.TW President Chain Store Corporation
268.00
-0.74%