Tesco PLC (LON:TSCO)
London · Delayed Price · Currency is GBP · Price in GBX 457.20
+8.60 (1.92%)
Aug 21, 2026, 4:58 PM GMT
Tesco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 450.00 | 457.20 | 448.20 | 457.20 | 457.20 | 1.92% | 11,783,347 |
| Aug 20, 2026 | 446.50 | 449.00 | 443.80 | 448.60 | 448.60 | 0.04% | 10,048,034 |
| Aug 19, 2026 | 445.60 | 448.70 | 444.90 | 448.40 | 448.40 | 0.52% | 16,814,086 |
| Aug 18, 2026 | 449.60 | 450.10 | 440.00 | 446.10 | 446.10 | -0.38% | 13,261,305 |
| Aug 17, 2026 | 459.60 | 459.90 | 447.30 | 447.80 | 447.80 | -2.97% | 14,486,251 |
| Aug 14, 2026 | 461.00 | 463.40 | 457.30 | 461.50 | 461.50 | 0.17% | 18,774,441 |
| Aug 13, 2026 | 452.50 | 461.10 | 451.89 | 460.70 | 460.70 | 1.81% | 14,508,440 |
| Aug 12, 2026 | 452.50 | 457.30 | 446.00 | 452.50 | 452.50 | -1.95% | 31,937,302 |
| Aug 11, 2026 | 469.30 | 469.30 | 459.60 | 461.50 | 461.50 | -1.52% | 14,685,117 |
| Aug 10, 2026 | 475.30 | 475.30 | 466.70 | 468.60 | 468.60 | -1.37% | 11,779,681 |
| Aug 7, 2026 | 474.90 | 477.40 | 470.00 | 475.10 | 475.10 | -0.13% | 13,554,230 |
| Aug 6, 2026 | 481.80 | 482.70 | 473.30 | 475.70 | 475.70 | -1.04% | 13,197,542 |
| Aug 5, 2026 | 481.10 | 485.50 | 480.40 | 480.70 | 480.70 | 0.35% | 11,977,213 |
| Aug 4, 2026 | 486.50 | 487.90 | 478.20 | 479.00 | 479.00 | -1.46% | 9,693,679 |
| Aug 3, 2026 | 488.00 | 490.60 | 483.80 | 486.10 | 486.10 | -0.69% | 11,413,672 |
| Jul 31, 2026 | 486.50 | 494.30 | 479.70 | 489.50 | 489.50 | -0.51% | 12,005,147 |
| Jul 30, 2026 | 497.60 | 500.60 | 489.60 | 492.00 | 492.00 | -1.95% | 9,642,607 |
| Jul 29, 2026 | 490.70 | 501.80 | 487.70 | 501.80 | 501.80 | 2.14% | 26,080,212 |
| Jul 28, 2026 | 489.50 | 493.30 | 487.50 | 491.30 | 491.30 | 1.57% | 14,709,069 |
| Jul 27, 2026 | 485.00 | 488.40 | 478.90 | 483.70 | 483.70 | 0.71% | 14,247,537 |
| Jul 24, 2026 | 473.10 | 480.30 | 473.10 | 480.30 | 480.30 | 1.07% | 6,821,768 |
| Jul 23, 2026 | 484.00 | 485.00 | 472.80 | 475.20 | 475.20 | -0.46% | 9,269,977 |
| Jul 22, 2026 | 480.00 | 485.40 | 476.20 | 477.40 | 477.40 | -0.17% | 10,524,051 |
| Jul 21, 2026 | 476.40 | 478.30 | 468.60 | 478.20 | 478.20 | -0.08% | 10,916,381 |
| Jul 20, 2026 | 479.90 | 483.80 | 476.90 | 478.60 | 478.60 | -1.26% | 5,486,335 |
| Jul 17, 2026 | 483.30 | 486.90 | 479.50 | 484.70 | 484.70 | 1.32% | 12,479,429 |
| Jul 16, 2026 | 470.30 | 478.40 | 469.90 | 478.40 | 478.40 | 1.40% | 5,937,637 |
| Jul 15, 2026 | 473.10 | 475.60 | 469.80 | 471.80 | 471.80 | -0.94% | 24,982,177 |
| Jul 14, 2026 | 470.00 | 476.30 | 467.10 | 476.30 | 476.30 | 1.82% | 10,079,303 |
| Jul 13, 2026 | 471.10 | 474.30 | 467.80 | 467.80 | 467.80 | -0.85% | 7,047,327 |
| Jul 10, 2026 | 468.20 | 473.10 | 467.10 | 471.80 | 471.80 | 0.92% | 6,211,972 |
| Jul 9, 2026 | 468.60 | 471.10 | 464.60 | 467.50 | 467.50 | -1.00% | 8,305,309 |
| Jul 8, 2026 | 469.70 | 476.10 | 467.40 | 472.20 | 472.20 | 0.47% | 18,220,058 |
| Jul 7, 2026 | 462.40 | 473.60 | 460.80 | 470.00 | 470.00 | 2.37% | 8,992,529 |
| Jul 6, 2026 | 466.60 | 468.90 | 459.10 | 459.10 | 459.10 | -1.61% | 10,652,127 |
| Jul 3, 2026 | 473.00 | 473.80 | 463.10 | 466.60 | 466.60 | -1.48% | 12,758,365 |
| Jul 2, 2026 | 463.20 | 476.60 | 463.20 | 473.60 | 473.60 | 3.11% | 23,923,695 |
| Jul 1, 2026 | 460.30 | 510.40 | 457.30 | 459.30 | 459.30 | 0.13% | 15,919,545 |
| Jun 30, 2026 | 462.60 | 466.60 | 457.90 | 458.70 | 458.70 | -0.50% | 17,742,685 |
| Jun 29, 2026 | 460.00 | 465.70 | 459.60 | 461.00 | 461.00 | 0.24% | 23,748,787 |
| Jun 26, 2026 | 460.00 | 463.50 | 458.70 | 459.90 | 459.90 | 1.08% | 20,612,472 |
| Jun 25, 2026 | 456.30 | 460.80 | 454.20 | 455.00 | 455.00 | -0.28% | 18,617,484 |
| Jun 24, 2026 | 444.00 | 456.30 | 440.90 | 456.30 | 456.30 | 2.59% | 18,390,631 |
| Jun 23, 2026 | 453.10 | 458.60 | 436.30 | 444.80 | 444.80 | -1.00% | 20,958,269 |
| Jun 22, 2026 | 441.00 | 449.30 | 436.60 | 449.30 | 449.30 | 1.93% | 32,616,832 |
| Jun 19, 2026 | 455.30 | 456.30 | 437.70 | 440.80 | 440.80 | -2.56% | 39,594,120 |
| Jun 18, 2026 | 447.60 | 454.90 | 440.00 | 452.40 | 452.40 | -0.94% | 33,378,260 |
| Jun 17, 2026 | 463.90 | 464.60 | 453.90 | 456.70 | 456.70 | -1.23% | 22,609,590 |
| Jun 16, 2026 | 464.40 | 466.60 | 458.60 | 462.40 | 462.40 | -0.22% | 17,683,560 |
| Jun 15, 2026 | 473.00 | 474.20 | 463.40 | 463.40 | 463.40 | -2.03% | 12,490,460 |