Tesco PLC (LON:TSCO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 550.60
0.00 (0.00%)
Nov 11, 2026, 5:01 PM GMT
Tesco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 548.60 | 552.80 | 546.60 | 550.60 | 550.60 | - | 10,935,861 |
| Nov 10, 2026 | 556.00 | 556.00 | 544.80 | 550.60 | 550.60 | -0.07% | 10,921,938 |
| Nov 9, 2026 | 553.20 | 555.60 | 546.20 | 551.00 | 551.00 | -0.54% | 8,483,255 |
| Nov 6, 2026 | 553.80 | 555.20 | 544.60 | 554.00 | 554.00 | -1.21% | 9,381,988 |
| Nov 5, 2026 | 558.60 | 567.60 | 557.00 | 560.80 | 560.80 | 1.34% | 14,100,217 |
| Nov 4, 2026 | 539.80 | 556.00 | 535.60 | 553.40 | 553.40 | 2.75% | 14,509,499 |
| Nov 3, 2026 | 549.00 | 549.00 | 536.00 | 538.60 | 538.60 | -1.17% | 8,676,330 |
| Nov 2, 2026 | 540.40 | 549.20 | 536.40 | 545.00 | 545.00 | 0.93% | 7,647,647 |
| Oct 30, 2026 | 540.20 | 543.40 | 535.40 | 540.00 | 540.00 | 1.69% | 7,606,634 |
| Oct 29, 2026 | 533.20 | 537.00 | 528.20 | 531.00 | 531.00 | -0.19% | 6,480,006 |
| Oct 28, 2026 | 534.40 | 535.20 | 529.00 | 532.00 | 532.00 | -0.67% | 7,040,975 |
| Oct 27, 2026 | 532.80 | 537.20 | 530.00 | 535.60 | 535.60 | 0.37% | 8,628,046 |
| Oct 26, 2026 | 540.00 | 540.00 | 530.60 | 533.60 | 533.60 | -0.74% | 10,786,070 |
| Oct 23, 2026 | 543.00 | 544.00 | 536.80 | 537.60 | 537.60 | -1.29% | 12,426,704 |
| Oct 22, 2026 | 540.80 | 545.80 | 535.60 | 544.60 | 544.60 | 1.23% | 11,360,439 |
| Oct 21, 2026 | 535.00 | 540.20 | 534.00 | 538.00 | 538.00 | -0.19% | 13,854,046 |
| Oct 20, 2026 | 543.00 | 548.60 | 536.40 | 539.00 | 539.00 | - | 13,651,394 |
| Oct 19, 2026 | 534.60 | 539.60 | 533.40 | 539.00 | 539.00 | 0.75% | 15,538,538 |
| Oct 16, 2026 | 530.00 | 536.60 | 526.40 | 535.00 | 535.00 | 0.07% | 13,354,161 |
| Oct 15, 2026 | 526.40 | 622.50 | 525.80 | 534.60 | 534.60 | 2.54% | 23,141,121 |
| Oct 14, 2026 | 518.60 | 527.80 | 516.20 | 526.40 | 521.35 | 1.82% | 16,350,926 |
| Oct 13, 2026 | 514.40 | 518.40 | 506.80 | 517.00 | 512.04 | 1.17% | 12,431,766 |
| Oct 12, 2026 | 505.80 | 511.00 | 501.00 | 511.00 | 506.10 | 1.43% | 20,163,349 |
| Oct 9, 2026 | 506.80 | 516.20 | 501.00 | 503.80 | 498.97 | 0.68% | 38,169,889 |
| Oct 8, 2026 | 478.10 | 512.60 | 476.30 | 500.40 | 495.60 | 5.17% | 30,091,281 |
| Oct 7, 2026 | 470.90 | 475.80 | 469.50 | 475.80 | 471.24 | 1.23% | 8,947,832 |
| Oct 6, 2026 | 472.90 | 475.50 | 467.00 | 470.00 | 465.49 | -0.04% | 7,860,670 |
| Oct 5, 2026 | 472.40 | 473.60 | 468.00 | 470.20 | 465.69 | 0.26% | 7,041,022 |
| Oct 2, 2026 | 473.30 | 478.20 | 469.00 | 469.00 | 464.50 | -1.22% | 10,495,215 |
| Oct 1, 2026 | 466.10 | 474.80 | 462.00 | 474.80 | 470.25 | 1.28% | 9,498,899 |
| Sep 30, 2026 | 472.10 | 478.20 | 468.80 | 468.80 | 464.30 | -0.45% | 20,401,233 |
| Sep 29, 2026 | 479.30 | 479.30 | 469.90 | 470.90 | 466.38 | -1.65% | 9,024,724 |
| Sep 28, 2026 | 477.60 | 482.30 | 475.90 | 478.80 | 474.21 | 1.18% | 9,483,274 |
| Sep 25, 2026 | 473.30 | 476.50 | 472.50 | 473.20 | 468.66 | -0.80% | 6,406,263 |
| Sep 24, 2026 | 470.30 | 479.40 | 470.30 | 477.00 | 472.42 | 1.25% | 15,893,506 |
| Sep 23, 2026 | 483.40 | 484.80 | 470.00 | 471.10 | 466.58 | -2.26% | 17,876,150 |
| Sep 22, 2026 | 485.00 | 487.60 | 479.20 | 482.00 | 477.38 | -0.31% | 15,894,818 |
| Sep 21, 2026 | 476.00 | 486.40 | 474.30 | 483.50 | 478.86 | 1.53% | 7,029,929 |
| Sep 18, 2026 | 480.70 | 480.80 | 472.30 | 476.20 | 471.63 | -1.06% | 35,580,794 |
| Sep 17, 2026 | 478.70 | 484.70 | 476.20 | 481.30 | 476.68 | 1.07% | 9,266,974 |
| Sep 16, 2026 | 479.00 | 479.50 | 470.50 | 476.20 | 471.63 | -0.69% | 32,606,946 |
| Sep 15, 2026 | 478.60 | 485.50 | 478.30 | 479.50 | 474.90 | -0.29% | 16,870,033 |
| Sep 14, 2026 | 469.30 | 482.50 | 468.00 | 480.90 | 476.29 | 3.33% | 17,663,412 |
| Sep 11, 2026 | 468.10 | 469.90 | 464.80 | 465.40 | 460.94 | -0.30% | 4,891,363 |
| Sep 10, 2026 | 467.50 | 470.70 | 464.90 | 466.80 | 462.32 | -0.41% | 5,730,998 |
| Sep 9, 2026 | 472.90 | 474.90 | 465.10 | 468.70 | 464.20 | -1.33% | 11,030,180 |
| Sep 8, 2026 | 475.40 | 480.70 | 473.70 | 475.00 | 470.44 | 0.11% | 8,451,026 |
| Sep 7, 2026 | 472.40 | 480.20 | 471.90 | 474.50 | 469.95 | -0.19% | 4,647,575 |
| Sep 4, 2026 | 468.00 | 475.40 | 465.70 | 475.40 | 470.84 | 1.52% | 9,442,069 |
| Sep 3, 2026 | 466.40 | 471.50 | 465.80 | 468.30 | 463.81 | 0.30% | 7,983,889 |