Tesco PLC ( TSCDY) - Price History
Monthly price history for TSCDY (Tesco PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $18.24 | $18.24 |
| May 2026 | $17.42 | $17.42 |
| April 2026 | $19.28 | $19.65 |
| March 2026 | $18.68 | $19.03 |
| February 2026 | $19.01 | $19.37 |
| January 2026 | $17.12 | $17.44 |
| December 2025 | $17.66 | $17.99 |
| November 2025 | $17.73 | $18.07 |
| October 2025 | $17.94 | $18.28 |
| September 2025 | $17.70 | $18.23 |
| August 2025 | $16.85 | $17.36 |
| July 2025 | $16.42 | $16.91 |
| June 2025 | $16.26 | $16.74 |
| May 2025 | $15.44 | $15.90 |
| April 2025 | $14.20 | $14.98 |
| March 2025 | $12.23 | $12.90 |
| February 2025 | $13.74 | $14.49 |
| January 2025 | $13.17 | $13.89 |
| December 2024 | $13.29 | $14.02 |
| November 2024 | $13.22 | $13.95 |
| October 2024 | $12.59 | $13.28 |
| September 2024 | $13.59 | $14.51 |
| August 2024 | $13.25 | $14.14 |
| July 2024 | $12.14 | $12.96 |
| June 2024 | $11.03 | $11.78 |
| May 2024 | $11.28 | $12.04 |
| April 2024 | $10.21 | $11.19 |
| March 2024 | $10.46 | $11.46 |
| February 2024 | $9.88 | $10.83 |
| January 2024 | $9.90 | $10.85 |
| December 2023 | $10.18 | $11.16 |
| November 2023 | $9.85 | $10.79 |
| October 2023 | $8.92 | $9.78 |
| September 2023 | $8.65 | $9.61 |
| August 2023 | $9.04 | $10.04 |
| July 2023 | $8.91 | $9.90 |
| June 2023 | $8.49 | $9.43 |
| May 2023 | $8.73 | $9.70 |
| April 2023 | $9.26 | $10.55 |
| March 2023 | $8.58 | $9.78 |
| February 2023 | $8.04 | $9.16 |
| January 2023 | $7.96 | $9.06 |
| December 2022 | $7.10 | $8.08 |
| November 2022 | $7.22 | $8.23 |
| October 2022 | $6.52 | $7.43 |
| September 2022 | $5.90 | $6.85 |
| August 2022 | $7.42 | $8.62 |
| July 2022 | $8.28 | $9.61 |
| June 2022 | $8 | $9.29 |
| May 2022 | $8.42 | $9.78 |
| April 2022 | $8.45 | $10.12 |
| March 2022 | $9.10 | $10.89 |
| February 2022 | $9.68 | $11.59 |
| January 2022 | $10.26 | $12.28 |
| December 2021 | $10 | $11.97 |
| November 2021 | $9.41 | $11.27 |
| October 2021 | $9.45 | $11.31 |
| September 2021 | $8.60 | $10.42 |
| August 2021 | $8.73 | $10.57 |
| July 2021 | $8.08 | $9.78 |
| June 2021 | $7.66 | $9.28 |
| May 2021 | $7.84 | $9.50 |
| April 2021 | $7.36 | $9.15 |
| March 2021 | $7.62 | $9.48 |
| February 2021 | $7.54 | $9.38 |
| January 2021 | $6.27 | $9.97 |
| December 2020 | $6.08 | $9.67 |
| November 2020 | $5.72 | $9.09 |
| October 2020 | $5.05 | $8.02 |
| September 2020 | $5.10 | $8.23 |
| August 2020 | $5.51 | $8.88 |
| July 2020 | $5.36 | $8.64 |
| June 2020 | $5.35 | $8.63 |
| May 2020 | $5.25 | $8.46 |
| April 2020 | $5.33 | $8.85 |
| March 2020 | $5.20 | $8.63 |
| February 2020 | $5.29 | $8.77 |
| January 2020 | $5.85 | $9.70 |
| December 2019 | $6.07 | $10.08 |
| November 2019 | $5.33 | $8.85 |
| October 2019 | $5.53 | $9.17 |
| September 2019 | $5.27 | $8.84 |
| August 2019 | $4.78 | $8.02 |
| July 2019 | $4.90 | $8.22 |
| June 2019 | $5.19 | $8.71 |
| May 2019 | $5.14 | $8.63 |
| April 2019 | $5.79 | $9.90 |
| March 2019 | $5.30 | $9.06 |
| February 2019 | $5.26 | $8.99 |
| January 2019 | $5.14 | $8.78 |
| December 2018 | $4.29 | $7.32 |
| November 2018 | $4.40 | $7.50 |
| October 2018 | $4.76 | $8.13 |
| September 2018 | $5.42 | $9.33 |
| August 2018 | $5.53 | $9.52 |
| July 2018 | $5.95 | $10.24 |
| June 2018 | $5.89 | $10.13 |
| May 2018 | $5.67 | $9.76 |
| April 2018 | $5.57 | $9.67 |
| March 2018 | $4.99 | $8.66 |
| February 2018 | $4.99 | $8.66 |
| January 2018 | $5.13 | $8.90 |
| December 2017 | $4.89 | $8.49 |
| November 2017 | $4.50 | $7.82 |
| October 2017 | $4.20 | $7.29 |
| September 2017 | $4.36 | $7.60 |
| August 2017 | $4.07 | $7.10 |
| July 2017 | $3.98 | $6.95 |
| June 2017 | $3.85 | $6.72 |
| May 2017 | $4.08 | $7.11 |
| April 2017 | $4.14 | $7.22 |
| March 2017 | $4 | $6.97 |
| February 2017 | $4 | $6.98 |
| January 2017 | $4.21 | $7.35 |
| December 2016 | $4.35 | $7.59 |
| November 2016 | $4.46 | $7.78 |
| October 2016 | $4.40 | $7.68 |
| September 2016 | $4.06 | $7.08 |
| August 2016 | $3.75 | $6.54 |
| July 2016 | $3.52 | $6.15 |
| June 2016 | $4.02 | $7.02 |
| May 2016 | $4.10 | $7.14 |
| April 2016 | $4.32 | $7.53 |
| March 2016 | $4.75 | $8.29 |
| February 2016 | $4.34 | $7.56 |
| January 2016 | $4.34 | $7.57 |
| December 2015 | $3.78 | $6.59 |
| November 2015 | $4.34 | $7.58 |
| October 2015 | $4.80 | $8.37 |
| September 2015 | $4.74 | $8.28 |
| August 2015 | $4.99 | $8.70 |
| July 2015 | $5.76 | $10.05 |
| June 2015 | $5.73 | $10 |
| May 2015 | $5.58 | $9.74 |
| April 2015 | $5.82 | $10.15 |
| March 2015 | $6.14 | $10.71 |
| February 2015 | $6.52 | $11.38 |
| January 2015 | $5.83 | $10.17 |
| December 2014 | $4.98 | $8.70 |
| November 2014 | $5.01 | $8.74 |
| October 2014 | $4.76 | $8.30 |
| September 2014 | $5.17 | $9.08 |
| August 2014 | $6.59 | $11.57 |
| July 2014 | $7.39 | $12.98 |
| June 2014 | $8.34 | $14.65 |
| May 2014 | $8.70 | $15.28 |
| April 2014 | $8.42 | $14.80 |
| March 2014 | $8.21 | $14.93 |
| February 2014 | $9.13 | $16.59 |
| January 2014 | $8.70 | $15.82 |
| December 2013 | $9.26 | $16.84 |
| November 2013 | $9.45 | $17.17 |
| October 2013 | $9.75 | $17.72 |
| September 2013 | $9.54 | $17.56 |
| August 2013 | $9.40 | $17.30 |
| July 2013 | $9.13 | $16.82 |
| June 2013 | $8.28 | $15.25 |
| May 2013 | $9.11 | $16.78 |
| April 2013 | $9.24 | $17.48 |
| March 2013 | $9.24 | $17.47 |
| February 2013 | $8.93 | $16.89 |
| January 2013 | $8.99 | $17.01 |
| December 2012 | $8.76 | $16.58 |
| November 2012 | $8.28 | $15.67 |
| October 2012 | $8.22 | $15.55 |
| September 2012 | $8.43 | $16.18 |
| August 2012 | $8.39 | $16.11 |
| July 2012 | $7.81 | $15 |
| June 2012 | $7.60 | $14.60 |
| May 2012 | $7.36 | $14.12 |
| April 2012 | $8.10 | $15.56 |
| March 2012 | $8.08 | $15.99 |
| February 2012 | $7.68 | $15.20 |
| January 2012 | $7.71 | $15.27 |
| December 2011 | $9.52 | $18.84 |
| November 2011 | $9.65 | $19.10 |
| October 2011 | $9.88 | $19.55 |
| September 2011 | $8.89 | $17.79 |
| August 2011 | $9.30 | $18.61 |
| July 2011 | $9.43 | $18.88 |
| June 2011 | $9.79 | $19.60 |
| May 2011 | $10.39 | $20.80 |
| April 2011 | $10.01 | $20.04 |
| March 2011 | $9.02 | $18.50 |
| February 2011 | $9.76 | $20.03 |
| January 2011 | $9.54 | $19.57 |
| December 2010 | $9.84 | $20.18 |
| November 2010 | $9.54 | $19.57 |
| October 2010 | $10.06 | $20.64 |
| September 2010 | $9.73 | $20.15 |
| August 2010 | $9.03 | $18.70 |
| July 2010 | $8.90 | $18.44 |
| June 2010 | $8.17 | $16.93 |
| May 2010 | $8.55 | $17.71 |
| April 2010 | $9.58 | $19.84 |
| March 2010 | $9.38 | $19.85 |
| February 2010 | $9.08 | $19.21 |
| January 2010 | $9.63 | $20.38 |
| December 2009 | $9.72 | $20.57 |
| November 2009 | $9.90 | $20.95 |
| October 2009 | $9.46 | $20.03 |
| September 2009 | $8.98 | $19.21 |
| August 2009 | $8.55 | $18.28 |
| July 2009 | $8.60 | $18.40 |
| June 2009 | $8.15 | $17.42 |
| May 2009 | $8.24 | $17.61 |
| April 2009 | $6.89 | $14.74 |
| March 2009 | $6.49 | $14.22 |
| February 2009 | $6.49 | $14.23 |
| January 2009 | $7.10 | $15.57 |
| December 2008 | $7.23 | $15.85 |
| November 2008 | $6.18 | $13.55 |
| October 2008 | $7.73 | $16.95 |
| September 2008 | $9.42 | $20.85 |
| August 2008 | $9.48 | $20.97 |
| July 2008 | $9.67 | $21.39 |
| June 2008 | $9.97 | $22.05 |
| May 2008 | $11.20 | $24.78 |
| April 2008 | $11.52 | $25.50 |
| March 2008 | $10.05 | $22.65 |
| February 2008 | $10.67 | $24.05 |
| January 2008 | $11.04 | $24.89 |
| December 2007 | $12.45 | $28.05 |
| November 2007 | $13.22 | $29.78 |
| October 2007 | $13.64 | $30.75 |
| September 2007 | $11.89 | $26.98 |
| August 2007 | $11.47 | $26.03 |
| July 2007 | $11.06 | $25.10 |
| June 2007 | $11.24 | $25.50 |
| May 2007 | $12.12 | $27.50 |
| April 2007 | $12.19 | $27.65 |
| March 2007 | $11.46 | $26.40 |
| February 2007 | $11.09 | $25.55 |
| January 2007 | $10.81 | $24.90 |
| December 2006 | $10.51 | $24.20 |
| November 2006 | $10.23 | $23.55 |
| October 2006 | $9.88 | $22.75 |
| September 2006 | $8.88 | $20.60 |
| August 2006 | $9.35 | $21.70 |
| July 2006 | $8.66 | $20.10 |
| June 2006 | $8.10 | $18.80 |
| May 2006 | $7.93 | $18.40 |
| April 2006 | $7.55 | $17.85 |
| March 2006 | $7.38 | $17.45 |
| February 2006 | $7.55 | $17.85 |
| January 2006 | $7.30 | $17.25 |
| December 2005 | $7.40 | $17.50 |
| November 2005 | $6.73 | $15.90 |
| October 2005 | $6.83 | $16.15 |
| September 2005 | $7 | $16.55 |
| August 2005 | $7.30 | $17.35 |
| July 2005 | $7.32 | $17.40 |
| June 2005 | $7.25 | $17.25 |
| May 2005 | $7.25 | $17.25 |
| April 2005 | $7.55 | $17.95 |
| March 2005 | $7.49 | $18.10 |
| February 2005 | $7.34 | $17.75 |
| January 2005 | $7.37 | $17.82 |
| December 2004 | $7.82 | $18.90 |
| November 2004 | $7.34 | $17.75 |
| October 2004 | $6.68 | $16.15 |
| September 2004 | $6.50 | $15.70 |
| August 2004 | $6.03 | $14.70 |
| July 2004 | $5.81 | $14.15 |
| June 2004 | $6.12 | $14.90 |
| May 2004 | $5.68 | $13.85 |
| April 2004 | $5.54 | $13.50 |
| March 2004 | $5.54 | $13.75 |
| February 2004 | $5.92 | $14.70 |
| January 2004 | $5.40 | $13.40 |
| December 2003 | $5.70 | $14.15 |
| November 2003 | $5.24 | $13 |
| October 2003 | $4.98 | $12.35 |
| September 2003 | $4.92 | $12.21 |
| August 2003 | $4.10 | $10.25 |
| July 2003 | $4.18 | $10.45 |
| June 2003 | $4.60 | $11.50 |
| May 2003 | $4.18 | $10.45 |
| April 2003 | $3.86 | $9.65 |
| March 2003 | $3.28 | $8.40 |
| February 2003 | $2.94 | $7.55 |
| January 2003 | $3.22 | $8.25 |
| December 2002 | $3.61 | $9.25 |
| November 2002 | $3.74 | $9.60 |
| October 2002 | $3.63 | $9.30 |
| September 2002 | $3.76 | $9.65 |
| August 2002 | $3.82 | $9.90 |
| July 2002 | $4.05 | $10.50 |
| June 2002 | $4.17 | $10.80 |
| May 2002 | $4.32 | $11.20 |
| April 2002 | $4.54 | $11.75 |
| March 2002 | $4.03 | $10.60 |
| February 2002 | $4.19 | $11 |
| January 2002 | $3.90 | $10.25 |
| December 2001 | $4.28 | $11.25 |
| November 2001 | $4.02 | $10.55 |
| October 2001 | $3.92 | $10.30 |
| September 2001 | $4.43 | $11.65 |
| August 2001 | $4.44 | $11.75 |
| July 2001 | $4.04 | $10.70 |
| June 2001 | $4.12 | $10.90 |
| May 2001 | $4.11 | $10.88 |
| April 2001 | $3.96 | $10.50 |
| March 2001 | $3.97 | $10.75 |
| February 2001 | $3.88 | $10.50 |
| January 2001 | $3.83 | $10.38 |
| December 2000 | $4.66 | $12.62 |
| November 2000 | $4.43 | $12 |
| October 2000 | $4.43 | $12 |
| September 2000 | $4.16 | $11.25 |
| August 2000 | $3.68 | $10 |
| July 2000 | $3.77 | $10.25 |
| June 2000 | $3.31 | $9 |
| May 2000 | $3.31 | $9 |
| April 2000 | $3.68 | $10 |
| March 2000 | $3.59 | $9.88 |
| February 2000 | $3.22 | $8.88 |
| January 2000 | $3.09 | $8.50 |
| December 1999 | $3.13 | $8.62 |
| November 1999 | $3.04 | $8.38 |
| October 1999 | $3.32 | $9.12 |
| September 1999 | $3.32 | $9.12 |
| August 1999 | $3.25 | $9 |
| July 1999 | $2.98 | $8.25 |
| June 1999 | $2.84 | $7.88 |
| May 1999 | $3.43 | $9.50 |
| April 1999 | $3.24 | $9.12 |
| March 1999 | $3.06 | $8.62 |
| February 1999 | $3.10 | $8.75 |
| January 1999 | $3.10 | $8.75 |
| December 1998 | $3.24 | $9.12 |
| November 1998 | $3.10 | $8.75 |
| October 1998 | $2.88 | $8.12 |
| September 1998 | $3.24 | $9.12 |
| August 1998 | $2.99 | $8.50 |
| July 1998 | $3.25 | $9.25 |
| June 1998 | $3.47 | $9.88 |
| May 1998 | $3.25 | $9.25 |
| April 1998 | $3.34 | $9.50 |
| March 1998 | $3.41 | $9.88 |
| February 1998 | $2.94 | $8.50 |
| January 1998 | $3.11 | $9 |
| December 1997 | $2.85 | $8.25 |
| November 1997 | $2.76 | $8 |
| October 1997 | $2.76 | $8 |
| September 1997 | $2.63 | $7.62 |
| August 1997 | $2.36 | $6.88 |
| July 1997 | $2.48 | $7.25 |
| June 1997 | $2.07 | $6.05 |
| May 1997 | $2.06 | $6 |
| April 1997 | $1.97 | $5.75 |
| March 1997 | $1.87 | $5.56 |
| February 1997 | $1.93 | $5.75 |
| January 1997 | $1.93 | $5.75 |
| December 1996 | $1.98 | $5.91 |
| November 1996 | $1.88 | $5.59 |
| October 1996 | $1.78 | $5.30 |
| September 1996 | $1.68 | $5 |
| August 1996 | $2.05 | $4.62 |
| July 1996 | $2 | $4.50 |
| June 1996 | $2.22 | $5 |
| May 1996 | $1.94 | $4.37 |
| April 1996 | $1.94 | $4.37 |
| March 1996 | $1.73 | $4 |
| February 1996 | $1.68 | $3.87 |
TSCDY
Price: $18.24
52 week price:
Dividend Yield: 3.01%
5-year range yield:
Forward Dividend Yield: 3.77%
Payout Ratio: 63.13%
Payout Ratio Range:
Dividend Per Share: 0.69 USD
Earnings Per Share: 1.10 USD
P/E Ratio: 17.97
Exchange: PNK
Sector: Consumer Defensive
Industry: Grocery Stores
Country: United Kingdom
Volume: 1.0 million
Ebitda: 3.6 billionMarket Capitalization: 40.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 10
DGR3: 10.19%
DGR5: 30.00%