Tesco PLC (LON:TSCO)
London · Delayed Price · Currency is GBP · Price in GBX 420.00
+3.40 (0.82%)
At close: Jan 27, 2026
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 416.00 | 420.00 | 412.60 | 420.00 | 420.00 | 0.82% | 9,162,001 |
| Jan 26, 2026 | 418.20 | 419.10 | 415.10 | 416.60 | 416.60 | 0.82% | 7,418,064 |
| Jan 23, 2026 | 417.10 | 420.00 | 411.80 | 413.20 | 413.20 | -0.74% | 8,983,841 |
| Jan 22, 2026 | 421.70 | 424.80 | 413.70 | 416.30 | 416.30 | -1.40% | 22,724,026 |
| Jan 21, 2026 | 424.50 | 426.40 | 421.40 | 422.20 | 422.20 | -1.03% | 14,067,540 |
| Jan 20, 2026 | 427.60 | 428.52 | 423.80 | 426.60 | 426.60 | 0.19% | 12,767,190 |
| Jan 19, 2026 | 428.70 | 430.10 | 423.20 | 425.80 | 425.80 | 0.90% | 14,274,490 |
| Jan 16, 2026 | 427.20 | 428.51 | 419.70 | 422.00 | 422.00 | -1.52% | 15,301,630 |
| Jan 15, 2026 | 422.90 | 431.60 | 422.90 | 428.50 | 428.50 | 1.71% | 12,471,342 |
| Jan 14, 2026 | 420.90 | 421.30 | 417.40 | 421.30 | 421.30 | 0.31% | 13,231,341 |
| Jan 13, 2026 | 418.50 | 423.60 | 417.90 | 420.00 | 420.00 | 0.72% | 8,939,826 |
| Jan 12, 2026 | 415.40 | 419.20 | 413.40 | 417.00 | 417.00 | 0.39% | 14,237,082 |
| Jan 9, 2026 | 419.50 | 420.70 | 412.60 | 415.40 | 415.40 | -1.59% | 19,298,059 |
| Jan 8, 2026 | 438.60 | 438.60 | 420.00 | 422.10 | 422.10 | -6.74% | 30,593,006 |
| Jan 7, 2026 | 452.30 | 456.20 | 448.30 | 452.60 | 452.60 | -0.53% | 18,928,889 |
| Jan 6, 2026 | 445.60 | 457.60 | 441.90 | 455.00 | 455.00 | 2.80% | 19,015,960 |
| Jan 5, 2026 | 443.30 | 443.30 | 437.30 | 442.60 | 442.60 | 0.09% | 8,570,695 |
| Jan 2, 2026 | 442.90 | 445.20 | 441.20 | 442.20 | 442.20 | 0.09% | 7,207,080 |
| Dec 31, 2025 | 446.10 | 446.20 | 439.90 | 441.80 | 441.80 | -0.41% | 2,800,823 |
| Dec 30, 2025 | 440.50 | 443.60 | 438.10 | 443.60 | 443.60 | 0.75% | 11,226,260 |
| Dec 29, 2025 | 437.80 | 440.80 | 435.50 | 440.30 | 440.30 | 0.53% | 5,469,807 |
| Dec 24, 2025 | 439.30 | 440.10 | 437.00 | 438.00 | 438.00 | -0.07% | 2,284,501 |
| Dec 23, 2025 | 439.80 | 441.10 | 437.20 | 438.30 | 438.30 | -0.16% | 8,332,855 |
| Dec 22, 2025 | 440.50 | 440.60 | 434.80 | 439.00 | 439.00 | -0.70% | 6,904,816 |
| Dec 19, 2025 | 440.50 | 443.20 | 439.20 | 442.10 | 442.10 | 0.36% | 30,050,428 |
| Dec 18, 2025 | 440.70 | 442.00 | 437.00 | 440.50 | 440.50 | 0.36% | 13,150,098 |
| Dec 17, 2025 | 441.80 | 442.60 | 437.70 | 438.90 | 438.90 | -0.36% | 15,484,570 |
| Dec 16, 2025 | 439.90 | 440.70 | 436.50 | 440.50 | 440.50 | 0.34% | 19,323,563 |
| Dec 15, 2025 | 440.20 | 442.90 | 433.50 | 439.00 | 439.00 | -0.41% | 15,081,712 |
| Dec 12, 2025 | 443.40 | 446.90 | 438.90 | 440.80 | 440.80 | -1.17% | 10,958,570 |
| Dec 11, 2025 | 447.70 | 448.50 | 444.20 | 446.00 | 446.00 | -0.25% | 10,191,340 |
| Dec 10, 2025 | 440.80 | 449.90 | 440.80 | 447.10 | 447.10 | 1.61% | 14,150,670 |
| Dec 9, 2025 | 451.00 | 452.40 | 435.50 | 440.00 | 440.00 | -2.18% | 13,750,034 |
| Dec 8, 2025 | 452.20 | 453.50 | 449.80 | 449.80 | 449.80 | -0.71% | 10,602,540 |
| Dec 5, 2025 | 454.90 | 458.10 | 449.40 | 453.00 | 453.00 | 0.22% | 14,016,358 |
| Dec 4, 2025 | 449.90 | 455.10 | 448.80 | 452.00 | 452.00 | 0.24% | 12,052,361 |
| Dec 3, 2025 | 457.50 | 458.80 | 444.50 | 450.90 | 450.90 | -1.29% | 17,602,540 |
| Dec 2, 2025 | 455.60 | 458.80 | 454.50 | 456.80 | 456.80 | 0.84% | 16,627,032 |
| Dec 1, 2025 | 448.30 | 454.90 | 448.30 | 453.00 | 453.00 | 0.60% | 18,203,946 |
| Nov 28, 2025 | 456.30 | 457.00 | 450.30 | 450.30 | 450.30 | -1.08% | 10,411,445 |
| Nov 27, 2025 | 452.20 | 458.30 | 452.20 | 455.20 | 455.20 | 0.40% | 7,568,754 |
| Nov 26, 2025 | 451.80 | 456.50 | 445.60 | 453.40 | 453.40 | 1.86% | 21,254,230 |
| Nov 25, 2025 | 447.10 | 448.50 | 441.30 | 445.10 | 445.10 | -0.71% | 24,077,393 |
| 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 |