Tesco PLC (LON:TSCO)
London · Delayed Price · Currency is GBP · Price in GBX 469.00
-5.80 (-1.22%)
Oct 2, 2026, 4:35 PM GMT
Tesco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 473.30 | 478.10 | 469.00 | 469.00 | 469.00 | -1.22% | 10,495,047 |
| Oct 1, 2026 | 466.10 | 474.80 | 462.10 | 474.80 | 474.80 | 1.28% | 9,498,434 |
| Sep 30, 2026 | 472.10 | 477.90 | 468.80 | 468.80 | 468.80 | -0.45% | 18,326,290 |
| Sep 29, 2026 | 479.30 | 479.30 | 469.90 | 470.90 | 470.90 | -1.65% | 9,025,737 |
| Sep 28, 2026 | 477.60 | 482.30 | 475.90 | 478.80 | 478.80 | 1.18% | 9,483,274 |
| Sep 25, 2026 | 473.30 | 476.50 | 472.50 | 473.20 | 473.20 | -0.80% | 6,405,937 |
| Sep 24, 2026 | 470.30 | 479.30 | 470.30 | 477.00 | 477.00 | 1.25% | 8,563,769 |
| Sep 23, 2026 | 483.40 | 484.80 | 470.00 | 471.10 | 471.10 | -2.26% | 17,876,003 |
| Sep 22, 2026 | 485.00 | 487.50 | 479.20 | 482.00 | 482.00 | -0.31% | 15,894,649 |
| Sep 21, 2026 | 476.00 | 486.40 | 474.50 | 483.50 | 483.50 | 1.53% | 7,025,623 |
| Sep 18, 2026 | 480.70 | 480.70 | 472.30 | 476.20 | 476.20 | -1.06% | 35,580,269 |
| Sep 17, 2026 | 478.70 | 484.70 | 476.30 | 481.30 | 481.30 | 1.07% | 9,266,804 |
| Sep 16, 2026 | 479.00 | 479.50 | 470.50 | 476.20 | 476.20 | -0.69% | 32,606,946 |
| Sep 15, 2026 | 478.60 | 485.50 | 478.30 | 479.50 | 479.50 | -0.29% | 16,870,033 |
| Sep 14, 2026 | 469.30 | 482.40 | 468.60 | 480.90 | 480.90 | 3.33% | 17,659,541 |
| Sep 11, 2026 | 468.10 | 469.80 | 465.00 | 465.40 | 465.40 | -0.30% | 4,890,972 |
| Sep 10, 2026 | 467.50 | 470.70 | 464.90 | 466.80 | 466.80 | -0.41% | 5,730,849 |
| Sep 9, 2026 | 472.90 | 474.90 | 465.10 | 468.70 | 468.70 | -1.33% | 11,030,180 |
| Sep 8, 2026 | 475.40 | 480.70 | 473.70 | 475.00 | 475.00 | 0.11% | 8,451,026 |
| Sep 7, 2026 | 472.40 | 480.20 | 471.90 | 474.50 | 474.50 | -0.19% | 4,647,575 |
| Sep 4, 2026 | 468.00 | 475.40 | 465.70 | 475.40 | 475.40 | 1.52% | 9,442,069 |
| Sep 3, 2026 | 466.40 | 471.50 | 465.80 | 468.30 | 468.30 | 0.30% | 7,983,889 |
| Sep 2, 2026 | 472.90 | 476.60 | 466.00 | 466.90 | 466.90 | -0.98% | 16,369,370 |
| Sep 1, 2026 | 455.30 | 471.50 | 454.70 | 471.50 | 471.50 | 3.11% | 23,449,767 |
| Aug 28, 2026 | 456.80 | 457.60 | 451.90 | 457.30 | 457.30 | 0.51% | 35,886,551 |
| Aug 27, 2026 | 457.70 | 460.00 | 455.00 | 455.00 | 455.00 | -1.17% | 13,142,697 |
| Aug 26, 2026 | 465.00 | 465.80 | 459.40 | 460.40 | 460.40 | -0.93% | 7,124,487 |
| Aug 25, 2026 | 460.40 | 464.70 | 457.60 | 464.70 | 464.70 | 0.76% | 11,072,231 |
| Aug 24, 2026 | 458.50 | 462.65 | 454.50 | 461.20 | 461.20 | 0.87% | 16,546,988 |
| Aug 21, 2026 | 450.00 | 457.20 | 447.60 | 457.20 | 457.20 | 1.92% | 17,529,632 |
| Aug 20, 2026 | 446.50 | 449.20 | 443.80 | 448.60 | 448.60 | 0.04% | 30,594,814 |
| Aug 19, 2026 | 445.60 | 448.80 | 444.90 | 448.40 | 448.40 | 0.52% | 17,344,077 |
| Aug 18, 2026 | 449.60 | 451.90 | 439.90 | 446.10 | 446.10 | -0.38% | 21,277,977 |
| Aug 17, 2026 | 459.60 | 460.10 | 447.27 | 447.80 | 447.80 | -2.97% | 25,010,938 |
| Aug 14, 2026 | 461.00 | 463.50 | 457.22 | 461.50 | 461.50 | 0.17% | 18,774,615 |
| Aug 13, 2026 | 452.50 | 461.10 | 451.89 | 460.70 | 460.70 | 1.81% | 14,508,447 |
| Aug 12, 2026 | 452.50 | 457.60 | 446.00 | 452.50 | 452.50 | -1.95% | 31,937,654 |
| Aug 11, 2026 | 469.30 | 469.80 | 459.40 | 461.50 | 461.50 | -1.52% | 17,261,581 |
| Aug 10, 2026 | 475.30 | 475.30 | 466.70 | 468.60 | 468.60 | -1.37% | 11,779,921 |
| Aug 7, 2026 | 474.90 | 477.40 | 470.00 | 475.10 | 475.10 | -0.13% | 13,554,232 |
| Aug 6, 2026 | 481.80 | 483.50 | 473.30 | 475.70 | 475.70 | -1.04% | 13,197,678 |
| Aug 5, 2026 | 481.10 | 485.50 | 480.40 | 480.70 | 480.70 | 0.35% | 11,979,231 |
| 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 | 487.47 | 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 |