Tesco PLC (LON:TSCO)
London · Delayed Price · Currency is GBP · Price in GBX 424.00
-1.40 (-0.33%)
Aug 1, 2025, 6:19 PM BST
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 425.70 | 427.00 | 423.30 | 424.00 | 424.00 | -0.33% | 13,909,987 |
| Jul 31, 2025 | 424.80 | 426.70 | 421.80 | 425.40 | 425.40 | 0.42% | 17,749,689 |
| Jul 30, 2025 | 425.60 | 425.80 | 421.00 | 423.60 | 423.60 | -0.33% | 11,157,209 |
| Jul 29, 2025 | 423.10 | 425.50 | 419.80 | 425.00 | 425.00 | 0.35% | 11,105,094 |
| Jul 28, 2025 | 429.70 | 430.00 | 421.10 | 423.50 | 423.50 | -1.17% | 6,748,967 |
| Jul 25, 2025 | 428.10 | 428.80 | 424.70 | 428.50 | 428.50 | 0.12% | 26,898,101 |
| Jul 24, 2025 | 426.40 | 431.70 | 426.40 | 428.00 | 428.00 | - | 14,774,808 |
| Jul 23, 2025 | 425.90 | 429.80 | 423.20 | 428.00 | 428.00 | 0.45% | 12,081,584 |
| Jul 22, 2025 | 423.20 | 428.10 | 422.90 | 426.10 | 426.10 | 0.38% | 21,978,498 |
| Jul 21, 2025 | 415.60 | 425.50 | 415.60 | 424.50 | 424.50 | 1.99% | 28,791,786 |
| Jul 18, 2025 | 413.20 | 417.80 | 413.20 | 416.20 | 416.20 | 0.99% | 9,146,749 |
| Jul 17, 2025 | 408.10 | 412.90 | 408.10 | 412.10 | 412.10 | 1.10% | 11,230,477 |
| Jul 16, 2025 | 407.00 | 411.10 | 406.80 | 407.60 | 407.60 | -0.05% | 12,365,897 |
| Jul 15, 2025 | 410.40 | 410.40 | 406.30 | 407.80 | 407.80 | -0.49% | 8,332,024 |
| Jul 14, 2025 | 401.90 | 409.80 | 401.30 | 409.80 | 409.80 | 2.17% | 9,911,312 |
| Jul 11, 2025 | 401.60 | 404.30 | 398.80 | 401.10 | 401.10 | - | 7,866,814 |
| Jul 10, 2025 | 404.50 | 404.70 | 400.00 | 401.10 | 401.10 | -0.40% | 12,490,889 |
| Jul 9, 2025 | 400.80 | 402.70 | 397.50 | 402.70 | 402.70 | 0.65% | 12,603,474 |
| Jul 8, 2025 | 402.30 | 403.90 | 398.15 | 400.10 | 400.10 | -0.99% | 17,543,545 |
| Jul 7, 2025 | 406.10 | 407.00 | 402.60 | 404.10 | 404.10 | -0.35% | 9,531,405 |
| Jul 4, 2025 | 405.60 | 406.60 | 402.30 | 405.50 | 405.50 | 0.12% | 15,937,176 |
| Jul 3, 2025 | 396.90 | 405.40 | 396.61 | 405.00 | 405.00 | 2.32% | 11,326,582 |
| Jul 2, 2025 | 406.90 | 407.70 | 393.60 | 395.80 | 395.80 | -2.51% | 26,048,114 |
| Jul 1, 2025 | 402.00 | 408.00 | 401.40 | 406.00 | 406.00 | 1.17% | 12,020,851 |
| Jun 30, 2025 | 402.10 | 402.90 | 397.30 | 401.30 | 401.30 | 0.10% | 20,082,337 |
| Jun 27, 2025 | 402.30 | 407.90 | 400.80 | 400.90 | 400.90 | -0.50% | 26,732,574 |
| Jun 26, 2025 | 401.60 | 405.30 | 400.80 | 402.90 | 402.90 | 0.20% | 12,441,391 |
| Jun 25, 2025 | 402.40 | 405.80 | 402.00 | 402.10 | 402.10 | -0.10% | 21,654,882 |
| Jun 24, 2025 | 401.10 | 404.00 | 397.90 | 402.50 | 402.50 | 0.35% | 21,076,591 |
| Jun 23, 2025 | 401.50 | 404.20 | 400.50 | 401.10 | 401.10 | -0.22% | 15,979,575 |
| Jun 20, 2025 | 401.60 | 405.20 | 401.30 | 402.00 | 402.00 | -0.05% | 33,357,447 |
| Jun 19, 2025 | 402.00 | 404.70 | 400.70 | 402.20 | 402.20 | 0.35% | 14,534,248 |
| Jun 18, 2025 | 398.20 | 401.55 | 397.60 | 400.80 | 400.80 | 1.16% | 18,926,269 |
| Jun 17, 2025 | 393.60 | 396.20 | 392.35 | 396.20 | 396.20 | 0.53% | 11,570,223 |
| Jun 16, 2025 | 396.80 | 397.80 | 394.00 | 394.10 | 394.10 | -1.03% | 23,145,429 |
| Jun 13, 2025 | 387.60 | 399.30 | 386.80 | 398.20 | 398.20 | 1.69% | 15,913,180 |
| Jun 12, 2025 | 389.40 | 397.60 | 385.20 | 391.60 | 391.60 | 1.64% | 23,315,796 |
| Jun 11, 2025 | 384.30 | 386.80 | 382.42 | 385.30 | 385.30 | -0.05% | 18,777,963 |
| Jun 10, 2025 | 386.40 | 387.30 | 382.90 | 385.50 | 385.50 | 0.23% | 12,563,982 |
| Jun 9, 2025 | 391.90 | 392.10 | 383.25 | 384.60 | 384.60 | -1.54% | 16,308,504 |
| Jun 6, 2025 | 387.80 | 392.40 | 385.90 | 390.60 | 390.60 | 0.85% | 12,834,657 |
| Jun 5, 2025 | 388.50 | 389.70 | 385.00 | 387.30 | 387.30 | -0.33% | 15,886,173 |
| Jun 4, 2025 | 390.50 | 391.70 | 387.70 | 388.60 | 388.60 | -0.36% | 14,450,677 |
| Jun 3, 2025 | 397.90 | 398.30 | 390.00 | 390.00 | 390.00 | -0.15% | 17,578,071 |
| Jun 2, 2025 | 388.40 | 391.80 | 387.40 | 390.60 | 390.60 | 0.67% | 26,950,576 |
| May 30, 2025 | 384.70 | 391.20 | 383.70 | 388.00 | 388.00 | 1.44% | 27,554,898 |
| May 29, 2025 | 385.60 | 385.90 | 376.90 | 382.50 | 382.50 | -0.75% | 15,783,569 |
| May 28, 2025 | 388.00 | 389.70 | 385.40 | 385.40 | 385.40 | -0.36% | 28,804,407 |
| May 27, 2025 | 382.60 | 387.55 | 381.60 | 386.80 | 386.80 | 1.34% | 23,069,084 |
| May 23, 2025 | 381.10 | 384.80 | 379.90 | 381.70 | 381.70 | 0.05% | 34,675,837 |