Tesco PLC (LON:TSCO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 544.60
+6.60 (1.23%)
Oct 22, 2026, 5:14 PM BST
Tesco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 540.80 | 545.80 | 535.60 | 544.60 | 544.60 | 1.23% | 11,360,156 |
| Oct 21, 2026 | 535.00 | 540.00 | 534.00 | 538.00 | 538.00 | -0.19% | 13,851,125 |
| Oct 20, 2026 | 543.00 | 548.60 | 536.40 | 539.00 | 539.00 | - | 13,650,992 |
| Oct 19, 2026 | 534.60 | 539.40 | 533.40 | 539.00 | 539.00 | 0.75% | 15,538,273 |
| Oct 16, 2026 | 530.00 | 536.40 | 527.40 | 535.00 | 535.00 | 0.07% | 13,301,605 |
| Oct 15, 2026 | 526.40 | 535.40 | 526.00 | 534.60 | 534.60 | 2.54% | 21,453,221 |
| Oct 14, 2026 | 518.60 | 527.80 | 516.40 | 526.40 | 521.35 | 1.82% | 16,350,789 |
| 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 | 469.52 | 475.80 | 471.24 | 1.23% | 8,947,832 |
| Oct 6, 2026 | 472.90 | 475.50 | 466.96 | 470.00 | 465.49 | -0.04% | 7,860,670 |
| Oct 5, 2026 | 472.40 | 473.60 | 467.96 | 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 | 476.52 | 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 | 474.26 | 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 | 468.01 | 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 |
| Sep 2, 2026 | 472.90 | 476.60 | 466.00 | 466.90 | 462.42 | -0.98% | 16,369,370 |
| Sep 1, 2026 | 455.30 | 471.50 | 454.70 | 471.50 | 466.98 | 3.11% | 23,449,767 |
| Aug 28, 2026 | 456.80 | 457.60 | 451.90 | 457.30 | 452.91 | 0.51% | 35,886,551 |
| Aug 27, 2026 | 457.70 | 460.00 | 455.00 | 455.00 | 450.64 | -1.17% | 13,142,697 |
| Aug 26, 2026 | 465.00 | 465.80 | 459.40 | 460.40 | 455.98 | -0.93% | 7,124,487 |
| Aug 25, 2026 | 460.40 | 464.70 | 457.60 | 464.70 | 460.24 | 0.76% | 11,072,231 |
| Aug 24, 2026 | 458.50 | 462.65 | 454.50 | 461.20 | 456.78 | 0.87% | 16,546,988 |
| Aug 21, 2026 | 450.00 | 457.20 | 447.60 | 457.20 | 452.81 | 1.92% | 17,529,632 |
| Aug 20, 2026 | 446.50 | 449.20 | 443.80 | 448.60 | 444.30 | 0.04% | 30,594,814 |
| Aug 19, 2026 | 445.60 | 448.80 | 444.90 | 448.40 | 444.10 | 0.52% | 17,344,077 |
| Aug 18, 2026 | 449.60 | 451.90 | 439.90 | 446.10 | 441.82 | -0.38% | 21,277,977 |
| Aug 17, 2026 | 459.60 | 460.10 | 447.27 | 447.80 | 443.50 | -2.97% | 25,010,938 |
| Aug 14, 2026 | 461.00 | 463.50 | 457.22 | 461.50 | 457.07 | 0.17% | 18,774,615 |
| Aug 13, 2026 | 452.50 | 461.10 | 451.89 | 460.70 | 456.28 | 1.81% | 14,508,447 |