Tesco PLC TSCO
LSE · United Kingdom · Retail Trade
GBp 469.40+0.60 (+0.13%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 469.52 | +0.15% | GBp 466.10 | GBp 470.15 | GBp 462.00 | 2.02M |
| 2026-09-30 | GBp 468.80 | -0.45% | GBp 472.10 | GBp 478.20 | GBp 468.80 | 20.40M |
| 2026-09-29 | GBp 470.90 | -1.65% | GBp 479.30 | GBp 479.30 | GBp 469.90 | 9.02M |
| 2026-09-28 | GBp 478.80 | +1.18% | GBp 477.60 | GBp 482.30 | GBp 475.90 | 9.48M |
| 2026-09-25 | GBp 473.20 | -0.80% | GBp 473.30 | GBp 476.52 | GBp 472.50 | 6.41M |
| 2026-09-24 | GBp 477.00 | +1.25% | GBp 470.30 | GBp 479.40 | GBp 470.30 | 15.89M |
| 2026-09-23 | GBp 471.10 | -2.26% | GBp 483.40 | GBp 484.80 | GBp 470.00 | 17.88M |
| 2026-09-22 | GBp 482.00 | -0.31% | GBp 485.00 | GBp 487.60 | GBp 479.20 | 15.89M |
| 2026-09-21 | GBp 483.50 | +1.53% | GBp 476.00 | GBp 486.40 | GBp 474.26 | 7.03M |
| 2026-09-18 | GBp 476.20 | -1.06% | GBp 480.70 | GBp 480.80 | GBp 472.30 | 35.58M |
| 2026-09-17 | GBp 481.30 | +1.07% | GBp 478.70 | GBp 484.70 | GBp 476.20 | 9.27M |
| 2026-09-16 | GBp 476.20 | -0.69% | GBp 479.00 | GBp 479.50 | GBp 470.50 | 32.61M |
| 2026-09-15 | GBp 479.50 | -0.29% | GBp 478.60 | GBp 485.50 | GBp 478.30 | 16.87M |
| 2026-09-14 | GBp 480.90 | +3.33% | GBp 469.30 | GBp 482.50 | GBp 468.01 | 17.66M |
| 2026-09-11 | GBp 465.40 | -0.30% | GBp 468.10 | GBp 469.90 | GBp 464.80 | 4.89M |
| 2026-09-10 | GBp 466.80 | -0.41% | GBp 467.50 | GBp 470.70 | GBp 464.90 | 5.73M |
| 2026-09-09 | GBp 468.70 | -1.33% | GBp 472.90 | GBp 474.90 | GBp 465.10 | 11.03M |
| 2026-09-08 | GBp 475.00 | +0.11% | GBp 475.40 | GBp 480.70 | GBp 473.70 | 8.45M |
| 2026-09-07 | GBp 474.50 | -0.19% | GBp 472.40 | GBp 480.20 | GBp 471.90 | 4.65M |
| 2026-09-04 | GBp 475.40 | +1.52% | GBp 468.00 | GBp 475.40 | GBp 465.70 | 9.44M |
| 2026-09-03 | GBp 468.30 | +0.30% | GBp 466.40 | GBp 471.50 | GBp 465.80 | 7.98M |
| 2026-09-02 | GBp 466.90 | -0.98% | GBp 472.90 | GBp 476.60 | GBp 466.00 | 16.37M |
| 2026-09-01 | GBp 471.50 | +3.11% | GBp 455.30 | GBp 471.50 | GBp 454.70 | 23.45M |
| 2026-08-28 | GBp 457.30 | +0.51% | GBp 456.80 | GBp 457.60 | GBp 451.90 | 35.89M |
| 2026-08-27 | GBp 455.00 | -1.17% | GBp 457.70 | GBp 460.00 | GBp 455.00 | 13.14M |
| 2026-08-26 | GBp 460.40 | -0.93% | GBp 465.00 | GBp 465.80 | GBp 459.40 | 7.12M |
| 2026-08-25 | GBp 464.70 | +0.76% | GBp 460.40 | GBp 464.70 | GBp 457.60 | 11.07M |
| 2026-08-24 | GBp 461.20 | +0.87% | GBp 458.50 | GBp 462.65 | GBp 454.50 | 16.55M |
| 2026-08-21 | GBp 457.20 | +1.92% | GBp 450.00 | GBp 457.20 | GBp 447.60 | 17.53M |
| 2026-08-20 | GBp 448.60 | +0.04% | GBp 446.50 | GBp 449.20 | GBp 443.80 | 30.59M |
| 2026-08-19 | GBp 448.40 | +0.52% | GBp 445.60 | GBp 448.80 | GBp 444.90 | 17.34M |
| 2026-08-18 | GBp 446.10 | -0.38% | GBp 449.60 | GBp 451.90 | GBp 439.90 | 21.28M |
| 2026-08-17 | GBp 447.80 | -2.97% | GBp 459.60 | GBp 460.10 | GBp 447.27 | 25.01M |
| 2026-08-14 | GBp 461.50 | +0.17% | GBp 461.00 | GBp 463.50 | GBp 457.22 | 18.77M |
| 2026-08-13 | GBp 460.70 | +1.81% | GBp 452.50 | GBp 461.10 | GBp 451.89 | 14.51M |
| 2026-08-12 | GBp 452.50 | -1.95% | GBp 452.50 | GBp 457.60 | GBp 446.00 | 31.94M |
| 2026-08-11 | GBp 461.50 | -1.52% | GBp 469.30 | GBp 469.80 | GBp 459.40 | 17.26M |
| 2026-08-10 | GBp 468.60 | -1.37% | GBp 475.30 | GBp 475.30 | GBp 466.70 | 11.78M |
| 2026-08-07 | GBp 475.10 | -0.13% | GBp 474.90 | GBp 477.40 | GBp 470.00 | 13.55M |
| 2026-08-06 | GBp 475.70 | -1.04% | GBp 481.80 | GBp 483.50 | GBp 473.30 | 13.20M |
| 2026-08-05 | GBp 480.70 | +0.35% | GBp 481.10 | GBp 485.50 | GBp 480.40 | 11.98M |
| 2026-08-04 | GBp 479.00 | -1.46% | GBp 486.50 | GBp 487.90 | GBp 478.20 | 9.69M |
| 2026-08-03 | GBp 486.10 | -0.69% | GBp 488.00 | GBp 490.60 | GBp 483.80 | 11.41M |
| 2026-07-31 | GBp 489.50 | -0.51% | GBp 486.50 | GBp 494.30 | GBp 479.70 | 12.01M |
| 2026-07-30 | GBp 492.00 | -1.95% | GBp 497.60 | GBp 500.60 | GBp 489.60 | 9.64M |
| 2026-07-29 | GBp 501.80 | +2.14% | GBp 490.70 | GBp 501.80 | GBp 487.70 | 26.08M |
| 2026-07-28 | GBp 491.30 | +1.57% | GBp 489.50 | GBp 493.30 | GBp 487.47 | 14.71M |
| 2026-07-27 | GBp 483.70 | +0.71% | GBp 485.00 | GBp 488.40 | GBp 478.90 | 14.25M |
| 2026-07-24 | GBp 480.30 | +1.07% | GBp 473.10 | GBp 480.30 | GBp 473.10 | 6.82M |
| 2026-07-23 | GBp 475.20 | -0.46% | GBp 484.00 | GBp 485.00 | GBp 472.80 | 9.27M |
| 2026-07-22 | GBp 477.40 | -0.17% | GBp 480.00 | GBp 485.40 | GBp 476.23 | 10.52M |
| 2026-07-21 | GBp 478.20 | -0.08% | GBp 476.40 | GBp 478.30 | GBp 468.60 | 10.92M |
| 2026-07-20 | GBp 478.60 | -1.26% | GBp 479.90 | GBp 483.80 | GBp 476.90 | 5.49M |
| 2026-07-17 | GBp 484.70 | +1.32% | GBp 483.30 | GBp 486.90 | GBp 479.48 | 12.48M |
| 2026-07-16 | GBp 478.40 | +1.40% | GBp 470.30 | GBp 478.40 | GBp 469.90 | 5.94M |
| 2026-07-15 | GBp 471.80 | -0.94% | GBp 473.10 | GBp 475.60 | GBp 469.80 | 24.98M |
| 2026-07-14 | GBp 476.30 | +1.82% | GBp 470.00 | GBp 476.30 | GBp 467.10 | 10.08M |
| 2026-07-13 | GBp 467.80 | -0.85% | GBp 471.10 | GBp 474.30 | GBp 467.80 | 7.05M |
| 2026-07-10 | GBp 471.80 | +0.92% | GBp 468.20 | GBp 473.10 | GBp 467.10 | 6.21M |
| 2026-07-09 | GBp 467.50 | -1.00% | GBp 468.60 | GBp 471.10 | GBp 464.60 | 8.31M |
| 2026-07-08 | GBp 472.20 | +0.47% | GBp 469.70 | GBp 476.10 | GBp 467.40 | 18.22M |
| 2026-07-07 | GBp 470.00 | +2.37% | GBp 462.40 | GBp 473.60 | GBp 460.80 | 8.99M |
| 2026-07-06 | GBp 459.10 | -1.61% | GBp 466.60 | GBp 468.90 | GBp 459.10 | 10.65M |
| 2026-07-03 | GBp 466.60 | -1.48% | GBp 473.00 | GBp 473.75 | GBp 463.10 | 12.76M |
| 2026-07-02 | GBp 473.60 | +3.11% | GBp 463.20 | GBp 476.60 | GBp 463.20 | 23.92M |
| 2026-07-01 | GBp 459.30 | +0.13% | GBp 460.30 | GBp 510.40 | GBp 457.30 | 15.92M |
| 2026-06-30 | GBp 458.70 | -0.50% | GBp 462.60 | GBp 466.55 | GBp 457.90 | 17.74M |
| 2026-06-29 | GBp 461.00 | +0.24% | GBp 460.00 | GBp 465.70 | GBp 459.56 | 23.75M |
| 2026-06-26 | GBp 459.90 | +1.08% | GBp 460.00 | GBp 463.50 | GBp 458.70 | 20.61M |
| 2026-06-25 | GBp 455.00 | -0.28% | GBp 456.30 | GBp 460.80 | GBp 454.20 | 18.62M |
| 2026-06-24 | GBp 456.30 | +2.59% | GBp 444.00 | GBp 456.30 | GBp 440.90 | 18.39M |
| 2026-06-23 | GBp 444.80 | -1.00% | GBp 453.10 | GBp 458.60 | GBp 436.30 | 20.96M |
| 2026-06-22 | GBp 449.30 | +1.93% | GBp 441.00 | GBp 449.30 | GBp 436.60 | 32.62M |
| 2026-06-19 | GBp 440.80 | -2.56% | GBp 455.30 | GBp 456.30 | GBp 437.65 | 39.59M |
| 2026-06-18 | GBp 452.40 | -0.94% | GBp 447.60 | GBp 454.90 | GBp 440.00 | 33.38M |
| 2026-06-17 | GBp 456.70 | -1.23% | GBp 463.90 | GBp 464.60 | GBp 453.90 | 22.61M |
| 2026-06-16 | GBp 462.40 | -0.22% | GBp 464.40 | GBp 466.60 | GBp 458.60 | 17.68M |
| 2026-06-15 | GBp 463.40 | -2.03% | GBp 473.00 | GBp 474.20 | GBp 463.40 | 12.49M |
| 2026-06-12 | GBp 473.00 | +0.87% | GBp 468.70 | GBp 473.00 | GBp 464.80 | 13.28M |
| 2026-06-11 | GBp 468.90 | -0.06% | GBp 468.90 | GBp 476.20 | GBp 468.50 | 26.30M |
| 2026-06-10 | GBp 469.20 | +2.92% | GBp 460.40 | GBp 469.20 | GBp 457.60 | 14.10M |
| 2026-06-09 | GBp 455.90 | +0.40% | GBp 454.30 | GBp 457.90 | GBp 452.40 | 10.37M |
| 2026-06-08 | GBp 454.10 | -0.04% | GBp 457.90 | GBp 460.00 | GBp 451.80 | 10.93M |
| 2026-06-05 | GBp 454.30 | +1.36% | GBp 454.90 | GBp 458.20 | GBp 452.40 | 13.16M |
| 2026-06-04 | GBp 448.20 | +1.04% | GBp 444.40 | GBp 449.30 | GBp 440.70 | 15.54M |
| 2026-06-03 | GBp 443.60 | +3.04% | GBp 433.50 | GBp 443.60 | GBp 432.00 | 14.77M |
| 2026-06-02 | GBp 430.50 | -1.24% | GBp 435.80 | GBp 437.10 | GBp 428.50 | 13.16M |
| 2026-06-01 | GBp 435.90 | +1.32% | GBp 431.30 | GBp 438.30 | GBp 430.83 | 31.75M |
| 2026-05-29 | GBp 430.20 | -2.21% | GBp 439.90 | GBp 441.20 | GBp 429.90 | 39.44M |
| 2026-05-28 | GBp 439.90 | -0.95% | GBp 441.50 | GBp 443.45 | GBp 434.70 | 23.97M |