Xetra · TCO0 · stock
Tesco PLC (TCO0) stock price history
Every Xetra trading session of Tesco PLC from Jul 30, 2012 to Sep 28, 2026: 3,594 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TCO0 adjusted close, 2012 to 2026
- €5.85
- All time high, 2026
- €5.89
- 52 week high, €4.65 low
- 3,594
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
TCO0 key facts
- Tesco PLC (TCO0) closed at €5.60 on Sep 28, 2026 on Xetra.
- TCO0's all time high close is €5.85, set on Jul 29, 2026; its all time low close is €1.43 on Aug 16, 2016.
- TCO0's 52 week range is €4.65 to €5.89.
- TCO0 returned +14.0% over the year to Sep 28, 2026 and +118.8% over five years.
- Over ten years TCO0 returned +242%, +13.1% a year compounded.
- TCO0's deepest drawdown was -58.7% from May 27, 2013 to Aug 16, 2016.
- DataCedar holds 3,594 daily sessions of TCO0 history from Jul 30, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TCO0 price chart, 2012 to 2026
TCO0 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.7% |
| 3 months | +4.7% |
| 6 months | +7.6% |
| Year to date | +18.4% |
| 1 year | +14.0% |
| 3 years | +99.6% |
| 5 years | +118.8% |
| 10 years | +242.0% |
| Since Jul 30, 2012 | +91.9% |
| Compound annual growth, 14.2 years | +4.7% |
TCO0 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €5.85 on Jul 29, 2026
- All time low close
- €1.43 on Aug 16, 2016
- 52 week high
- €5.89 on Feb 24, 2026
- 52 week low
- €4.65 on Jan 9, 2026
- Deepest drawdown
- -58.7% from May 27, 2013 to Aug 16, 2016, recovered May 21, 2024
- Best single session
- +22.3% on Feb 15, 2021
- Worst single session
- -20.9% on Feb 18, 2021
- Volatility, 1 year annualised
- 31.0%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2019, +43%
- Worst calendar year
- 2014, -39%
TCO0 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 30, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €4.77 | €5.89 | €4.65 | €5.60 | +18.4% | 1.6M | 189 |
| 2025 | €4.23 | €5.40 | €3.48 | €4.73 | +12.9% | 2.6M | 253 |
| 2024 | €3.10 | €4.34 | €2.97 | €4.19 | +42.9% | 2.1M | 254 |
| 2023 | €2.20 | €3.15 | €2.20 | €2.93 | +33.2% | 1.4M | 255 |
| 2022 | €2.82 | €3.13 | €2.00 | €2.20 | -26.5% | 1.7M | 257 |
| 2021 | €2.29 | €3.02 | €2.09 | €2.99 | +32.2% | 3.2M | 255 |
| 2020 | €2.51 | €2.55 | €1.81 | €2.27 | -8.5% | 1.5M | 254 |
| 2019 | €1.70 | €2.56 | €1.69 | €2.48 | +43.5% | 3.3M | 251 |
| 2018 | €1.86 | €2.38 | €1.67 | €1.73 | -8.4% | 1.9M | 252 |
| 2017 | €1.91 | €1.95 | €1.49 | €1.88 | -0.8% | 3.7M | 255 |
| 2016 | €1.58 | €2.06 | €1.42 | €1.90 | +17.8% | 7.9M | 255 |
| 2015 | €1.91 | €2.74 | €1.54 | €1.61 | -15.1% | 5.1M | 254 |
| 2014 | €3.09 | €3.15 | €1.55 | €1.90 | -38.7% | 10.5M | 252 |
| 2013 | €3.12 | €3.46 | €2.88 | €3.09 | +0.7% | 3.1M | 252 |
| 2012 | €3.03 | €3.26 | €2.82 | €3.07 | n/a | 685.3K | 106 |
TCO0 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €5.60 | +3.7% |
| August 2026 | €5.40 | -5.3% |
| July 2026 | €5.70 | +7.5% |
| June 2026 | €5.30 | +6.0% |
| May 2026 | €5.00 | -8.2% |
| April 2026 | €5.45 | +2.8% |
| March 2026 | €5.30 | -1.8% |
| February 2026 | €5.40 | +12.7% |
| January 2026 | €4.79 | +1.2% |
| December 2025 | €4.73 | -6.4% |
| November 2025 | €5.05 | -2.8% |
| October 2025 | €5.20 | +3.8% |
About the TCO0 data
Daily bars. 3,594 sessions from Jul 30, 2012 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TCO0/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
TCO0 share price history
