Tesco PLC (LON:TSCO)
London · Delayed Price · Currency is GBP · Price in GBX 445.80
-0.70 (-0.16%)
Oct 13, 2025, 6:35 PM BST
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 448.90 | 448.90 | 444.48 | 445.80 | 445.80 | -0.16% | 15,501,182 |
| Oct 10, 2025 | 448.80 | 449.80 | 444.80 | 446.50 | 446.50 | 0.22% | 11,146,630 |
| Oct 9, 2025 | 443.80 | 447.90 | 439.40 | 445.50 | 445.50 | -0.45% | 7,543,457 |
| Oct 8, 2025 | 447.10 | 451.90 | 446.40 | 447.50 | 442.70 | -0.20% | 12,779,378 |
| Oct 7, 2025 | 450.20 | 450.80 | 430.10 | 448.40 | 443.59 | -0.24% | 14,580,223 |
| 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% | 11,521,531 |
| Oct 2, 2025 | 429.30 | 452.40 | 428.20 | 452.40 | 447.55 | 5.28% | 21,630,498 |
| Oct 1, 2025 | 443.10 | 446.10 | 429.70 | 429.70 | 425.09 | -3.55% | 48,885,896 |
| Sep 30, 2025 | 440.40 | 448.90 | 439.10 | 445.50 | 440.72 | 1.09% | 13,852,765 |
| Sep 29, 2025 | 440.50 | 444.20 | 439.51 | 440.70 | 435.97 | -0.16% | 8,530,328 |
| Sep 26, 2025 | 435.80 | 442.50 | 434.40 | 441.40 | 436.67 | 1.56% | 8,820,366 |
| 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% | 12,939,933 |
| 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% | 13,733,448 |
| Sep 19, 2025 | 431.80 | 437.80 | 430.70 | 434.80 | 430.14 | 0.35% | 39,471,412 |
| Sep 18, 2025 | 438.70 | 439.40 | 431.60 | 433.30 | 428.65 | -1.46% | 8,916,099 |
| Sep 17, 2025 | 441.70 | 444.21 | 439.00 | 439.70 | 434.98 | 0.25% | 8,732,634 |
| Sep 16, 2025 | 438.40 | 440.10 | 432.50 | 438.60 | 433.90 | -0.25% | 8,630,720 |
| Sep 15, 2025 | 441.30 | 443.80 | 437.90 | 439.70 | 434.98 | 0.18% | 6,861,735 |
| Sep 12, 2025 | 438.40 | 439.10 | 434.50 | 438.90 | 434.19 | 0.27% | 8,732,541 |
| Sep 11, 2025 | 436.80 | 438.60 | 434.50 | 437.70 | 433.01 | 0.57% | 13,387,209 |
| Sep 10, 2025 | 439.30 | 440.00 | 434.60 | 435.20 | 430.53 | -0.84% | 7,665,701 |
| Sep 9, 2025 | 442.20 | 443.70 | 437.50 | 438.90 | 434.19 | -0.25% | 18,892,873 |
| Sep 8, 2025 | 440.60 | 445.00 | 437.80 | 440.00 | 435.28 | -0.23% | 10,638,223 |
| Sep 5, 2025 | 439.70 | 442.51 | 434.70 | 441.00 | 436.27 | 0.50% | 10,087,169 |
| Sep 4, 2025 | 431.40 | 440.37 | 430.50 | 438.80 | 434.09 | 1.79% | 9,849,581 |
| Sep 3, 2025 | 423.80 | 431.30 | 420.10 | 431.10 | 426.48 | 1.46% | 11,350,259 |
| Sep 2, 2025 | 428.30 | 429.55 | 420.40 | 424.90 | 420.34 | -1.42% | 8,720,294 |
| Sep 1, 2025 | 434.00 | 434.50 | 429.00 | 431.00 | 426.38 | 1.96% | 8,043,861 |
| Aug 29, 2025 | 421.90 | 424.50 | 420.50 | 422.70 | 418.17 | 0.05% | 10,804,335 |
| Aug 28, 2025 | 428.50 | 428.50 | 417.00 | 422.50 | 417.97 | -1.08% | 5,299,436 |
| Aug 27, 2025 | 432.50 | 432.50 | 424.00 | 427.10 | 422.52 | -1.13% | 21,260,562 |
| Aug 26, 2025 | 427.70 | 432.90 | 424.60 | 432.00 | 427.37 | 1.34% | 20,617,024 |
| Aug 22, 2025 | 432.00 | 432.10 | 426.30 | 426.30 | 421.73 | -1.21% | 6,046,291 |
| Aug 21, 2025 | 428.30 | 431.50 | 426.80 | 431.50 | 426.87 | 1.01% | 8,372,814 |
| Aug 20, 2025 | 424.20 | 427.80 | 422.00 | 427.20 | 422.62 | 1.23% | 13,990,508 |
| Aug 19, 2025 | 417.10 | 423.20 | 414.10 | 422.00 | 417.47 | 1.54% | 9,893,104 |
| Aug 18, 2025 | 414.40 | 415.60 | 412.34 | 415.60 | 411.14 | 0.58% | 7,705,770 |
| Aug 15, 2025 | 415.10 | 415.80 | 411.60 | 413.20 | 408.77 | -0.22% | 8,711,230 |
| Aug 14, 2025 | 415.30 | 415.90 | 411.10 | 414.10 | 409.66 | -0.12% | 7,046,009 |
| Aug 13, 2025 | 413.10 | 417.00 | 412.30 | 414.60 | 410.15 | 0.44% | 18,481,439 |
| Aug 12, 2025 | 411.90 | 414.91 | 411.30 | 412.80 | 408.37 | 0.32% | 9,868,332 |
| Aug 11, 2025 | 409.60 | 412.60 | 408.20 | 411.50 | 407.09 | 1.13% | 19,907,891 |
| Aug 8, 2025 | 412.70 | 413.60 | 406.90 | 406.90 | 402.54 | -0.97% | 20,914,431 |
| Aug 7, 2025 | 420.60 | 421.30 | 409.40 | 410.90 | 406.49 | -2.40% | 45,375,430 |
| Aug 6, 2025 | 422.70 | 422.70 | 416.60 | 421.00 | 416.48 | -0.19% | 21,380,315 |
| Aug 5, 2025 | 425.20 | 425.90 | 416.00 | 421.80 | 417.28 | -0.82% | 24,378,453 |
| Aug 4, 2025 | 424.30 | 426.80 | 422.76 | 425.30 | 420.74 | 0.31% | 28,436,965 |