Tesco PLC (LON:TSCO)
London · Delayed Price · Currency is GBP · Price in GBX 445.10
-3.20 (-0.71%)
Nov 25, 2025, 5:04 PM BST
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 447.10 | 448.50 | 441.30 | 446.80 | - | -0.33% | 7,222,492 |
| Nov 24, 2025 | 454.20 | 455.90 | 446.60 | 448.30 | 448.30 | -0.93% | 50,533,227 |
| Nov 21, 2025 | 445.50 | 454.30 | 445.00 | 452.50 | 452.50 | 1.41% | 19,533,081 |
| Nov 20, 2025 | 439.30 | 450.50 | 439.20 | 446.20 | 446.20 | 1.52% | 18,233,590 |
| Nov 19, 2025 | 441.20 | 445.00 | 439.00 | 439.50 | 439.50 | -0.36% | 20,918,750 |
| Nov 18, 2025 | 437.10 | 442.10 | 435.20 | 441.10 | 441.10 | 0.82% | 10,074,760 |
| Nov 17, 2025 | 439.60 | 440.80 | 434.80 | 437.50 | 437.50 | -0.21% | 6,378,471 |
| Nov 14, 2025 | 449.80 | 450.80 | 437.20 | 438.40 | 438.40 | -2.86% | 11,514,180 |
| Nov 13, 2025 | 454.10 | 455.60 | 447.80 | 451.30 | 451.30 | -0.31% | 6,507,757 |
| Nov 12, 2025 | 457.70 | 460.80 | 445.70 | 452.70 | 452.70 | -1.99% | 14,199,010 |
| Nov 11, 2025 | 480.00 | 480.90 | 457.10 | 461.90 | 461.90 | -2.88% | 13,756,410 |
| Nov 10, 2025 | 472.30 | 477.40 | 466.30 | 475.60 | 475.60 | 0.27% | 9,768,542 |
| Nov 7, 2025 | 475.00 | 476.70 | 470.40 | 474.30 | 474.30 | -0.02% | 13,239,800 |
| Nov 6, 2025 | 467.40 | 478.60 | 464.90 | 474.40 | 474.40 | 1.74% | 13,053,250 |
| Nov 5, 2025 | 463.10 | 467.50 | 460.30 | 466.30 | 466.30 | 1.26% | 13,504,760 |
| Nov 4, 2025 | 454.60 | 460.50 | 448.70 | 460.50 | 460.50 | 1.43% | 37,084,750 |
| Nov 3, 2025 | 459.50 | 460.30 | 452.80 | 454.00 | 454.00 | -1.18% | 10,894,120 |
| Oct 31, 2025 | 463.60 | 465.90 | 459.40 | 459.40 | 459.40 | -0.76% | 11,917,130 |
| Oct 30, 2025 | 459.20 | 462.90 | 456.10 | 462.90 | 462.90 | 1.27% | 10,105,340 |
| Oct 29, 2025 | 458.20 | 458.60 | 452.88 | 457.10 | 457.10 | -0.41% | 9,000,430 |
| Oct 28, 2025 | 461.10 | 461.60 | 449.90 | 459.00 | 459.00 | 0.04% | 11,556,840 |
| Oct 27, 2025 | 455.70 | 459.50 | 454.20 | 458.80 | 458.80 | 0.75% | 8,507,912 |
| Oct 24, 2025 | 445.60 | 456.00 | 444.00 | 455.40 | 455.40 | 2.20% | 31,853,500 |
| Oct 23, 2025 | 449.30 | 450.01 | 443.40 | 445.60 | 445.60 | -0.58% | 37,249,550 |
| Oct 22, 2025 | 444.00 | 450.30 | 442.00 | 448.20 | 448.20 | 1.22% | 14,269,050 |
| Oct 21, 2025 | 444.80 | 445.40 | 442.60 | 442.80 | 442.80 | -0.11% | 12,649,160 |
| Oct 20, 2025 | 439.80 | 443.30 | 434.50 | 443.30 | 443.30 | 0.27% | 13,852,650 |
| Oct 17, 2025 | 442.50 | 444.50 | 438.50 | 442.10 | 442.10 | -0.23% | 16,448,910 |
| Oct 16, 2025 | 445.30 | 446.50 | 441.10 | 443.10 | 443.10 | -0.40% | 11,805,760 |
| Oct 15, 2025 | 449.40 | 450.67 | 442.10 | 444.90 | 444.90 | -0.80% | 10,165,570 |
| Oct 14, 2025 | 446.80 | 451.80 | 446.60 | 448.50 | 448.50 | 0.61% | 36,713,600 |
| Oct 13, 2025 | 448.90 | 448.90 | 444.48 | 445.80 | 445.80 | -0.16% | 15,501,930 |
| Oct 10, 2025 | 448.80 | 449.80 | 444.80 | 446.50 | 446.50 | 0.22% | 11,138,960 |
| Oct 9, 2025 | 443.80 | 447.90 | 439.40 | 445.50 | 445.50 | -0.45% | 7,543,458 |
| Oct 8, 2025 | 447.10 | 451.90 | 446.40 | 447.50 | 442.70 | -0.20% | 12,779,370 |
| Oct 7, 2025 | 450.20 | 450.80 | 430.10 | 448.40 | 443.59 | -0.24% | 14,580,220 |
| Oct 6, 2025 | 448.70 | 453.20 | 447.30 | 449.50 | 444.68 | 0.18% | 19,183,270 |
| Oct 3, 2025 | 453.60 | 456.60 | 443.50 | 448.70 | 443.89 | -0.82% | 11,521,530 |
| Oct 2, 2025 | 429.30 | 452.40 | 428.20 | 452.40 | 447.55 | 5.28% | 21,630,490 |
| Oct 1, 2025 | 443.10 | 446.10 | 429.70 | 429.70 | 425.09 | -3.55% | 48,885,890 |
| Sep 30, 2025 | 440.40 | 448.90 | 439.10 | 445.50 | 440.72 | 1.09% | 13,852,760 |
| Sep 29, 2025 | 440.50 | 444.20 | 439.51 | 440.70 | 435.97 | -0.16% | 8,530,329 |
| Sep 26, 2025 | 435.80 | 442.50 | 434.40 | 441.40 | 436.67 | 1.56% | 8,820,367 |
| Sep 25, 2025 | 431.60 | 437.80 | 429.10 | 434.60 | 429.94 | 0.32% | 7,036,030 |
| Sep 24, 2025 | 437.10 | 438.60 | 433.20 | 433.20 | 428.55 | -0.37% | 12,939,930 |
| Sep 23, 2025 | 432.40 | 436.80 | 430.90 | 434.80 | 430.14 | 0.62% | 7,784,555 |
| Sep 22, 2025 | 434.90 | 437.30 | 432.10 | 432.10 | 427.47 | -0.62% | 13,733,440 |
| Sep 19, 2025 | 431.80 | 437.80 | 430.70 | 434.80 | 430.14 | 0.35% | 39,471,410 |
| Sep 18, 2025 | 438.70 | 439.40 | 431.60 | 433.30 | 428.65 | -1.46% | 8,916,100 |
| Sep 17, 2025 | 441.70 | 444.21 | 439.00 | 439.70 | 434.98 | 0.25% | 8,732,635 |