OTC Markets OTCQX - Delayed Quote
USD
Tesco PLC (TSCDF)
7.28
-0.18
(-2.41%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
7.28
7.28
7.28
7.28
7.28
1,300
Nov 5, 2026
7.63
7.72
7.46
7.46
7.46
3,500
Nov 4, 2026
7.51
7.52
7.51
7.52
7.52
1,100
Nov 3, 2026
7.22
7.22
7.10
7.10
7.10
1,500
Nov 2, 2026
7.44
7.44
7.23
7.24
7.24
3,700
Oct 30, 2026
7.30
7.31
7.15
7.15
7.15
16,700
Oct 29, 2026
7.23
7.23
6.88
6.88
6.88
600
Oct 28, 2026
7.29
7.30
7.10
7.10
7.10
1,200
Oct 27, 2026
6.82
6.96
6.82
6.96
6.96
29,000
Oct 26, 2026
7.00
7.22
6.94
6.94
6.94
6,600
Oct 23, 2026
7.15
7.15
7.15
7.15
7.15
300
Oct 22, 2026
7.22
7.22
7.22
7.22
7.22
200
Oct 21, 2026
7.20
7.55
7.20
7.51
7.51
5,900
Oct 20, 2026
7.05
7.05
7.05
7.05
7.05
1,000
Oct 19, 2026
7.31
7.31
7.25
7.25
7.25
300
Oct 16, 2026
7.09
7.09
7.09
7.09
7.09
400
Oct 15, 2026
7.08
7.19
7.07
7.12
7.12
2,700
Oct 14, 2026
6.88
6.88
6.83
6.83
6.83
600
Oct 13, 2026
6.63
6.63
6.52
6.63
6.63
36,200
Oct 12, 2026
6.68
6.68
6.68
6.68
6.68
-
Oct 9, 2026
6.68
6.68
6.68
6.68
6.68
-
Oct 8, 2026
6.68
6.68
6.68
6.68
6.68
3,900
Oct 7, 2026
6.25
6.25
6.19
6.19
6.19
600
Oct 6, 2026
6.20
6.20
6.20
6.20
6.20
-
Oct 5, 2026
6.20
6.20
6.20
6.20
6.20
100
Oct 2, 2026
6.30
6.30
6.30
6.30
6.30
1,500
Oct 1, 2026
6.43
6.43
6.43
6.43
6.43
-
Sep 30, 2026
6.43
6.43
6.43
6.43
6.43
1,400
Sep 29, 2026
6.50
6.50
6.28
6.31
6.31
3,800
Sep 28, 2026
6.33
6.61
6.33
6.45
6.45
1,300
Sep 25, 2026
6.22
6.22
6.22
6.22
6.22
-
Sep 24, 2026
6.22
6.22
6.22
6.22
6.22
200
Sep 23, 2026
6.41
6.41
6.41
6.41
6.41
-
Sep 22, 2026
6.41
6.41
6.41
6.41
6.41
-
Sep 21, 2026
6.41
6.41
6.41
6.41
6.41
-
Sep 18, 2026
6.41
6.41
6.41
6.41
6.41
-
Sep 17, 2026
6.41
6.41
6.41
6.41
6.41
-
Sep 16, 2026
6.27
6.41
6.27
6.41
6.41
700
Sep 15, 2026
6.46
6.46
6.46
6.46
6.46
-
Sep 14, 2026
6.60
6.60
6.46
6.46
6.46
8,100
Sep 11, 2026
6.33
6.33
6.33
6.33
6.33
43,100
Sep 10, 2026
6.50
6.50
6.21
6.21
6.21
2,400
Sep 9, 2026
6.09
6.51
6.09
6.51
6.51
1,100
Sep 8, 2026
6.18
6.18
6.18
6.18
6.18
-
Sep 4, 2026
6.70
6.70
6.18
6.18
6.18
400
Sep 3, 2026
6.41
6.41
6.35
6.35
6.35
8,700
Sep 2, 2026
6.31
6.46
6.31
6.46
6.46
10,400
Sep 1, 2026
6.33
6.49
6.04
6.49
6.49
500
Aug 31, 2026
6.34
6.34
6.34
6.34
6.34
200
Aug 28, 2026
6.29
6.29
6.29
6.29
6.29
400
Aug 27, 2026
6.10
6.10
6.10
6.10
6.10
-
Aug 26, 2026
6.41
6.41
6.10
6.10
6.10
1,100
Aug 25, 2026
6.45
6.61
6.45
6.61
6.61
800
Aug 24, 2026
6.37
6.38
6.22
6.22
6.22
3,000
Aug 21, 2026
6.16
6.16
6.16
6.16
6.16
1,200
Aug 20, 2026
6.03
6.25
6.02
6.15
6.15
301,700
Aug 19, 2026
5.89
5.89
5.89
5.89
5.89
-
Aug 18, 2026
6.05
6.05
5.89
5.89
5.89
1,400
Aug 17, 2026
6.28
6.28
6.28
6.28
6.28
600
Aug 14, 2026
6.47
6.47
6.37
6.37
6.37
27,600
Aug 13, 2026
6.19
6.19
6.19
6.19
6.19
-
Aug 12, 2026
5.73
6.19
5.73
6.19
6.19
141,500
Aug 11, 2026
6.38
6.38
6.25
6.25
6.25
2,800
Aug 10, 2026
6.35
6.56
6.35
6.56
6.56
1,000
Aug 7, 2026
6.46
6.55
6.35
6.38
6.38
4,100
Aug 6, 2026
6.61
6.61
6.61
6.61
6.61
6,900
Aug 5, 2026
6.35
6.35
6.35
6.35
6.35
1,900
Aug 4, 2026
6.39
6.63
6.39
6.63
6.63
1,100
Aug 3, 2026
6.35
6.35
6.35
6.35
6.35
400
Jul 31, 2026
6.75
6.75
6.75
6.75
6.75
600
Jul 30, 2026
6.39
6.84
6.39
6.84
6.84
1,000
Jul 29, 2026
6.54
6.72
6.54
6.56
6.56
2,200
Jul 28, 2026
6.47
6.47
6.47
6.47
6.47
-
Jul 27, 2026
6.44
6.67
6.31
6.47
6.47
4,500
Jul 24, 2026
6.49
6.49
6.49
6.49
6.49
-
Jul 23, 2026
6.49
6.49
6.49
6.49
6.49
900
Jul 22, 2026
6.34
6.34
6.34
6.34
6.34
-
Jul 21, 2026
6.34
6.34
6.34
6.34
6.34
500
Jul 20, 2026
6.50
6.50
6.50
6.50
6.50
200
Jul 17, 2026
6.50
6.50
6.50
6.50
6.50
500
Jul 16, 2026
6.47
6.47
6.47
6.47
6.47
-
Jul 15, 2026
6.33
6.47
6.33
6.47
6.47
2,600
Jul 14, 2026
6.33
6.33
6.33
6.33
6.33
-
Jul 13, 2026
6.33
6.33
6.33
6.33
6.33
3,800
Jul 10, 2026
6.02
6.02
6.02
6.02
6.02
-
Jul 9, 2026
6.02
6.02
6.02
6.02
6.02
-
Jul 8, 2026
6.01
6.02
6.01
6.02
6.02
600
Jul 7, 2026
6.29
6.29
6.29
6.29
6.29
-
Jul 6, 2026
6.29
6.29
6.29
6.29
6.29
500
Jul 2, 2026
6.28
6.28
6.28
6.28
6.28
3,900
Jul 1, 2026
6.31
6.31
6.31
6.31
6.31
100
Jun 30, 2026
5.83
6.26
5.83
5.92
5.92
3,200
Jun 29, 2026
6.28
6.34
6.13
6.13
6.13
12,000
Jun 26, 2026
5.92
5.92
5.92
5.92
5.92
179,400
Jun 25, 2026
6.09
6.09
6.09
6.09
6.09
600
Jun 24, 2026
5.99
5.99
5.92
5.92
5.92
900
Jun 23, 2026
5.94
5.94
5.94
5.94
5.94
200
Jun 22, 2026
5.45
5.99
5.45
5.99
5.99
1,200
Jun 18, 2026
5.92
5.92
5.92
5.92
5.92
-
Jun 17, 2026
6.50
6.50
5.92
5.92
5.92
300
Jun 16, 2026
6.39
6.43
6.39
6.43
6.43
2,400
Jun 15, 2026
6.23
6.41
6.23
6.25
6.25
1,200
Jun 12, 2026
6.49
6.65
6.03
6.03
6.03
183,500
Jun 11, 2026
6.29
6.29
6.29
6.29
6.29
100
Jun 10, 2026
6.14
6.14
6.14
6.14
6.14
-
Jun 9, 2026
6.14
6.14
6.14
6.14
6.14
-
Jun 8, 2026
6.14
6.14
6.14
6.14
6.14
800
Jun 5, 2026
5.92
5.92
5.85
5.85
5.85
176,000
Jun 4, 2026
6.24
6.25
6.05
6.05
6.05
464,500
Jun 3, 2026
5.99
5.99
5.99
5.99
5.99
-
Jun 2, 2026
5.99
5.99
5.99
5.99
5.99
-
Jun 1, 2026
6.04
6.04
5.99
5.99
5.99
500
May 29, 2026
5.93
5.93
5.92
5.92
5.92
1,400
May 28, 2026
5.93
6.08
5.93
6.08
6.08
906,200
May 27, 2026
6.39
6.39
6.39
6.39
6.39
-
May 26, 2026
6.05
6.39
5.80
6.39
6.39
1,600
May 22, 2026
5.96
6.44
5.96
6.44
6.44
27,500
May 21, 2026
6.30
6.30
6.30
6.30
6.30
-
May 20, 2026
6.30
6.30
6.30
6.30
6.30
1,600
May 19, 2026
6.11
6.39
5.92
6.39
6.39
1,100
May 18, 2026
6.14
6.14
6.11
6.11
6.11
4,500
May 15, 2026
6.14
6.14
5.97
5.97
5.97
500
May 14, 2026
0.131
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
6.01
6.01
6.01
6.01
6.01
-
May 13, 2026
6.01
6.01
6.01
6.01
5.88
200
May 12, 2026
5.85
6.39
5.85
6.39
6.25
1,600
May 11, 2026
6.06
6.49
6.06
6.49
6.35
400
May 8, 2026
6.05
6.54
6.05
6.54
6.40
700
May 7, 2026
5.95
6.59
5.95
6.59
6.45
4,900
May 6, 2026
6.64
6.64
6.10
6.10
5.97
800
May 5, 2026
6.60
6.60
6.09
6.09
5.96
700
May 4, 2026
6.65
6.65
6.65
6.65
6.51
300
May 1, 2026
6.65
6.65
6.65
6.65
6.51
500
Apr 30, 2026
6.73
6.73
6.69
6.69
6.54
300
Apr 29, 2026
6.47
6.47
6.47
6.47
6.33
400
Apr 28, 2026
6.38
6.38
6.38
6.38
6.24
500
Apr 27, 2026
6.50
6.50
6.50
6.50
6.36
200
Apr 24, 2026
6.58
6.58
6.26
6.42
6.28
1,600
Apr 23, 2026
6.00
6.40
6.00
6.40
6.26
8,000
Apr 22, 2026
6.53
6.53
6.53
6.53
6.39
-
Apr 21, 2026
6.53
6.53
6.53
6.53
6.39
1,100
Apr 20, 2026
6.50
6.50
6.41
6.41
6.27
300
Apr 17, 2026
6.26
6.53
6.26
6.53
6.39
9,800
Apr 16, 2026
6.12
6.12
6.12
6.12
5.99
-
Apr 15, 2026
6.12
6.12
6.12
6.12
5.99
400
Apr 14, 2026
6.32
6.32
6.32
6.32
6.18
9,800
Apr 13, 2026
6.50
6.50
6.50
6.50
6.36
3,200
Apr 10, 2026
6.21
6.74
6.21
6.74
6.59
19,500
Apr 9, 2026
6.69
6.69
6.69
6.69
6.54
600
Apr 8, 2026
6.22
6.22
6.22
6.22
6.08
500
Apr 7, 2026
6.34
6.34
6.34
6.34
6.20
-
Apr 6, 2026
6.34
6.34
6.34
6.34
6.20
-
Apr 2, 2026
6.34
6.34
6.34
6.34
6.20
1,300
Apr 1, 2026
6.23
6.23
6.23
6.23
6.09
-
Mar 31, 2026
5.89
6.44
5.89
6.23
6.09
9,700
Mar 30, 2026
6.01
6.01
6.01
6.01
5.88
200
Mar 27, 2026
6.08
6.08
6.08
6.08
5.95
-
Mar 26, 2026
6.08
6.08
6.08
6.08
5.95
-
Mar 25, 2026
6.08
6.08
6.08
6.08
5.95
-
Mar 24, 2026
6.14
6.14
6.08
6.08
5.95
5,700
Mar 23, 2026
5.85
5.85
5.85
5.85
5.72
69,800
Mar 20, 2026
6.25
6.25
6.25
6.25
6.11
5,000
Mar 19, 2026
6.43
6.43
6.43
6.43
6.29
6,500
Mar 18, 2026
6.55
6.55
6.55
6.55
6.41
-
Mar 17, 2026
6.69
6.69
6.55
6.55
6.41
3,000
Mar 16, 2026
6.41
6.41
6.41
6.41
6.27
100
Mar 13, 2026
6.38
6.59
6.16
6.59
6.45
2,300
Mar 12, 2026
6.38
6.44
6.38
6.44
6.30
700
Mar 11, 2026
6.17
6.17
6.17
6.17
6.04
-
Mar 10, 2026
6.17
6.17
6.17
6.17
6.04
-
Mar 9, 2026
6.28
6.43
6.17
6.17
6.04
2,000
Mar 6, 2026
5.94
5.94
5.83
5.83
5.70
300
Mar 5, 2026
6.44
6.44
6.44
6.44
6.30
-
Mar 4, 2026
6.44
6.44
6.44
6.44
6.30
-
Mar 3, 2026
6.44
6.44
6.44
6.44
6.30
300
Mar 2, 2026
6.49
6.49
6.49
6.49
6.35
600
Feb 27, 2026
6.49
6.65
6.32
6.65
6.51
5,900
Feb 26, 2026
6.49
6.81
6.30
6.30
6.16
4,800
Feb 25, 2026
6.84
6.84
6.84
6.84
6.69
400
Feb 24, 2026
6.84
6.84
6.84
6.84
6.69
500
Feb 23, 2026
6.41
6.49
6.41
6.49
6.35
1,100
Feb 20, 2026
6.41
6.41
6.41
6.41
6.27
-
Feb 19, 2026
6.41
6.41
6.41
6.41
6.27
1,100
Feb 18, 2026
6.46
6.84
6.46
6.65
6.51
1,800
Feb 17, 2026
7.00
7.00
6.44
6.84
6.69
18,100
Feb 13, 2026
6.60
6.79
6.56
6.72
6.57
6,900
Feb 12, 2026
6.44
6.44
6.44
6.44
6.30
800
Feb 11, 2026
6.40
6.41
6.15
6.15
6.02
2,700
Feb 10, 2026
5.87
5.87
5.87
5.87
5.74
-
Feb 9, 2026
6.24
6.24
5.87
5.87
5.74
1,400
Feb 6, 2026
6.24
6.24
6.24
6.24
6.10
500
Feb 5, 2026
6.24
6.24
6.24
6.24
6.10
900
Feb 4, 2026
6.10
6.24
5.95
5.95
5.82
4,900
Feb 3, 2026
6.04
6.04
5.50
5.83
5.70
800
Feb 2, 2026
5.73
5.73
5.73
5.73
5.61
-
Jan 30, 2026
6.04
6.04
5.73
5.73
5.61
3,000
Jan 29, 2026
5.50
5.50
5.50
5.50
5.38
1,300
Jan 28, 2026
5.60
5.60
5.60
5.60
5.48
300
Jan 27, 2026
5.56
5.56
5.56
5.56
5.44
-
Jan 26, 2026
5.56
5.56
5.56
5.56
5.44
-
Jan 23, 2026
5.74
5.75
5.56
5.56
5.44
1,100
Jan 22, 2026
5.55
5.61
5.28
5.50
5.38
18,000
Jan 21, 2026
5.69
5.69
5.54
5.59
5.47
18,300
Jan 20, 2026
5.71
5.71
5.71
5.71
5.59
53,200
Jan 16, 2026
5.59
5.59
5.55
5.55
5.43
2,900
Jan 15, 2026
5.80
5.80
5.80
5.80
5.67
-
Jan 14, 2026
5.80
5.80
5.80
5.80
5.67
200
Jan 13, 2026
5.55
5.68
5.55
5.68
5.56
4,500
Jan 12, 2026
5.70
5.81
5.70
5.81
5.68
1,100
Jan 9, 2026
5.61
5.70
5.61
5.70
5.58
1,900
Jan 8, 2026
5.90
5.90
5.77
5.77
5.64
104,900
Jan 7, 2026
6.11
6.15
5.60
6.07
5.94
4,200
Jan 6, 2026
6.14
6.14
6.14
6.14
6.01
-
Jan 5, 2026
6.14
6.14
6.14
6.14
6.01
1,100
Jan 2, 2026
5.95
6.09
5.90
5.95
5.82
6,400
Dec 31, 2025
6.20
6.20
6.20
6.20
6.06
300
Dec 30, 2025
5.99
5.99
5.99
5.99
5.86
200
Dec 29, 2025
6.00
6.00
6.00
6.00
5.87
600
Dec 26, 2025
6.00
6.01
6.00
6.01
5.88
700
Dec 24, 2025
5.99
5.99
5.99
5.99
5.86
-
Dec 23, 2025
5.83
6.05
5.83
5.99
5.86
800
Dec 22, 2025
5.85
5.94
5.85
5.94
5.81
2,500
Dec 19, 2025
5.86
5.86
5.86
5.86
5.73
-
Dec 18, 2025
5.80
5.86
5.77
5.86
5.73
1,900
Dec 17, 2025
5.69
5.76
5.69
5.76
5.63
1,600
Dec 16, 2025
5.93
5.93
5.88
5.89
5.76
1,600
Dec 15, 2025
5.63
5.99
5.63
5.83
5.70
1,100
Dec 12, 2025
5.60
5.60
5.60
5.60
5.48
13,300
Dec 11, 2025
6.04
6.04
5.75
5.75
5.62
1,300
Dec 10, 2025
6.16
6.16
5.91
5.91
5.78
300
Dec 9, 2025
6.00
6.00
5.78
5.78
5.65
2,200
Dec 8, 2025
6.03
6.09
6.00
6.00
5.87
700
Dec 5, 2025
6.07
6.07
6.07
6.07
5.94
500
Dec 4, 2025
5.80
6.08
5.80
6.08
5.95
3,600
Dec 3, 2025
6.22
6.22
6.22
6.22
6.08
-
Dec 2, 2025
6.28
6.28
6.21
6.22
6.08
4,500
Dec 1, 2025
6.03
6.21
6.02
6.21
6.07
1,900
Nov 28, 2025
6.15
6.15
5.96
5.96
5.83
1,600
Nov 26, 2025
6.03
6.03
6.03
6.03
5.90
700
Nov 25, 2025
5.94
5.94
5.94
5.94
5.81
438,200
Nov 24, 2025
6.15
6.15
5.81
5.81
5.68
2,600
Nov 21, 2025
5.95
5.95
5.95
5.95
5.82
10,300
Nov 20, 2025
6.09
6.09
6.09
6.09
5.96
5,800
Nov 19, 2025
5.83
5.83
5.80
5.80
5.67
8,000
Nov 18, 2025
5.78
5.78
5.78
5.78
5.65
59,300
Nov 17, 2025
5.63
5.75
5.63
5.64
5.52
2,700
Nov 14, 2025
5.90
5.90
5.90
5.90
5.77
600
Nov 13, 2025
5.75
5.75
5.75
5.75
5.62
-
Nov 12, 2025
5.91
5.91
5.75
5.75
5.62
13,200
Nov 11, 2025
6.17
6.17
6.02
6.02
5.89
300
Nov 10, 2025
6.30
6.30
6.17
6.17
6.04
1,300
Nov 7, 2025
6.39
6.39
6.39
6.39
6.25
-
