Tesco PLC (LON:TSCO)
London · Delayed Price · Currency is GBP · Price in GBX 460.50
+6.50 (1.43%)
Nov 4, 2025, 5:33 PM BST
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 454.60 | 460.50 | 448.70 | 460.50 | 460.50 | 1.43% | 17,084,406 |
| Nov 3, 2025 | 459.50 | 460.30 | 452.80 | 454.00 | 454.00 | -1.18% | 10,894,127 |
| Oct 31, 2025 | 463.60 | 465.90 | 459.40 | 459.40 | 459.40 | -0.76% | 11,917,133 |
| Oct 30, 2025 | 459.20 | 462.90 | 456.10 | 462.90 | 462.90 | 1.27% | 10,105,339 |
| Oct 29, 2025 | 458.20 | 458.60 | 452.88 | 457.10 | 457.10 | -0.41% | 9,000,429 |
| Oct 28, 2025 | 461.10 | 461.60 | 449.90 | 459.00 | 459.00 | 0.04% | 11,556,843 |
| Oct 27, 2025 | 455.70 | 459.50 | 454.20 | 458.80 | 458.80 | 0.75% | 8,507,911 |
| Oct 24, 2025 | 445.60 | 456.00 | 444.00 | 455.40 | 455.40 | 2.20% | 31,853,501 |
| Oct 23, 2025 | 449.30 | 450.01 | 443.40 | 445.60 | 445.60 | -0.58% | 37,249,558 |
| Oct 22, 2025 | 444.00 | 450.30 | 442.00 | 448.20 | 448.20 | 1.22% | 14,269,057 |
| Oct 21, 2025 | 444.80 | 445.40 | 442.60 | 442.80 | 442.80 | -0.11% | 12,649,166 |
| Oct 20, 2025 | 439.80 | 443.30 | 434.50 | 443.30 | 443.30 | 0.27% | 13,852,654 |
| Oct 17, 2025 | 442.50 | 444.50 | 438.50 | 442.10 | 442.10 | -0.23% | 16,448,917 |
| Oct 16, 2025 | 445.30 | 446.50 | 441.10 | 443.10 | 443.10 | -0.40% | 11,805,764 |
| Oct 15, 2025 | 449.40 | 450.67 | 442.10 | 444.90 | 444.90 | -0.80% | 10,165,578 |
| Oct 14, 2025 | 446.80 | 451.80 | 446.60 | 448.50 | 448.50 | 0.61% | 36,713,599 |
| Oct 13, 2025 | 448.90 | 448.90 | 444.48 | 445.80 | 445.80 | -0.16% | 15,501,937 |
| 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 |