Tesco PLC (LON:TSCO)
London
· Delayed Price · Currency is GBP · Price in GBX 484.85
+4.70 (0.98%)
Apr 28, 2026, 4:50 PM GMT
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 478.90 | 484.85 | 478.70 | 484.85 | 484.85 | 0.98% | 7,423,871 |
| Apr 27, 2026 | 489.00 | 489.00 | 479.82 | 480.15 | 480.15 | -2.17% | 16,540,550 |
| Apr 24, 2026 | 485.20 | 495.85 | 485.15 | 490.80 | 490.80 | 0.89% | 9,105,279 |
| Apr 23, 2026 | 491.00 | 491.29 | 476.55 | 486.45 | 486.45 | -1.71% | 21,138,890 |
| Apr 22, 2026 | 489.55 | 495.75 | 488.55 | 494.90 | 494.90 | 1.51% | 23,165,270 |
| Apr 21, 2026 | 493.35 | 497.25 | 487.05 | 487.55 | 487.55 | -1.32% | 11,720,990 |
| Apr 20, 2026 | 493.55 | 495.50 | 490.65 | 494.05 | 494.05 | 1.82% | 10,218,900 |
| Apr 17, 2026 | 495.00 | 495.00 | 475.37 | 485.20 | 485.20 | -1.79% | 18,102,980 |
| Apr 16, 2026 | 479.95 | 494.20 | 475.95 | 494.05 | 494.05 | 4.70% | 18,412,840 |
| Apr 15, 2026 | 469.35 | 474.90 | 469.05 | 471.85 | 471.85 | 0.38% | 12,936,630 |
| Apr 14, 2026 | 483.50 | 485.90 | 470.05 | 470.05 | 470.05 | -2.97% | 14,687,970 |
| Apr 13, 2026 | 488.10 | 491.35 | 484.45 | 484.45 | 484.45 | -0.33% | 17,116,610 |
| Apr 10, 2026 | 490.00 | 491.70 | 482.50 | 486.05 | 486.05 | -1.04% | 21,483,170 |
| Apr 9, 2026 | 489.00 | 491.15 | 484.00 | 491.15 | 491.15 | 1.13% | 26,520,510 |
| Apr 8, 2026 | 488.05 | 490.30 | 477.40 | 485.65 | 485.65 | 1.09% | 20,448,340 |
| Apr 7, 2026 | 492.10 | 492.10 | 478.55 | 480.40 | 480.40 | -1.36% | 13,072,800 |
| Apr 2, 2026 | 476.50 | 487.00 | 474.30 | 487.00 | 487.00 | 2.85% | 36,842,550 |
| Apr 1, 2026 | 475.10 | 477.40 | 468.30 | 473.50 | 473.50 | 0.08% | 15,749,700 |
| Mar 31, 2026 | 468.20 | 477.30 | 466.40 | 473.10 | 473.10 | 1.48% | 14,290,590 |
| Mar 30, 2026 | 459.60 | 467.80 | 458.30 | 466.20 | 466.20 | 1.44% | 10,211,370 |
| Mar 27, 2026 | 456.30 | 459.60 | 449.62 | 459.60 | 459.60 | 0.99% | 12,160,990 |
| Mar 26, 2026 | 462.00 | 464.40 | 454.70 | 455.10 | 455.10 | -1.60% | 12,541,480 |
| Mar 25, 2026 | 464.00 | 464.06 | 454.40 | 462.50 | 462.50 | 0.87% | 9,754,901 |
| Mar 24, 2026 | 458.50 | 459.10 | 450.50 | 458.50 | 458.50 | 1.28% | 10,321,080 |
| Mar 23, 2026 | 465.40 | 465.40 | 452.70 | 452.70 | 452.70 | -3.45% | 15,886,220 |
| Mar 20, 2026 | 479.20 | 483.80 | 463.79 | 468.90 | 468.90 | -1.45% | 39,842,190 |
| Mar 19, 2026 | 480.40 | 484.00 | 472.80 | 475.80 | 475.80 | -2.18% | 14,980,430 |
| Mar 18, 2026 | 489.70 | 492.30 | 484.30 | 486.40 | 486.40 | -0.98% | 12,086,490 |
| Mar 17, 2026 | 493.60 | 496.50 | 489.10 | 491.20 | 491.20 | 0.12% | 7,595,540 |
| Mar 16, 2026 | 488.90 | 495.60 | 487.40 | 490.60 | 490.60 | 0.35% | 8,153,389 |
| Mar 13, 2026 | 475.20 | 488.90 | 473.40 | 488.90 | 488.90 | 2.82% | 14,093,670 |
| Mar 12, 2026 | 466.90 | 481.10 | 466.00 | 475.50 | 475.50 | 1.45% | 17,288,260 |
| Mar 11, 2026 | 470.80 | 471.42 | 463.60 | 468.70 | 468.70 | -0.72% | 18,038,680 |
| Mar 10, 2026 | 466.70 | 474.20 | 466.70 | 472.10 | 472.10 | 1.31% | 18,469,120 |
| Mar 9, 2026 | 469.30 | 470.70 | 463.80 | 466.00 | 466.00 | -0.11% | 11,411,600 |
| Mar 6, 2026 | 470.50 | 471.60 | 461.50 | 466.50 | 466.50 | -0.60% | 14,979,230 |
| Mar 5, 2026 | 476.20 | 477.70 | 465.20 | 469.30 | 469.30 | -1.45% | 37,792,040 |
| Mar 4, 2026 | 476.70 | 483.90 | 475.10 | 476.20 | 476.20 | 0.87% | 15,967,770 |
| Mar 3, 2026 | 475.10 | 478.80 | 468.67 | 472.10 | 472.10 | -0.96% | 53,724,380 |
| Mar 2, 2026 | 483.80 | 483.80 | 473.10 | 476.70 | 476.70 | -0.81% | 10,254,510 |
| Feb 27, 2026 | 484.40 | 489.70 | 465.90 | 480.60 | 480.60 | -0.91% | 53,411,360 |
| Feb 26, 2026 | 490.50 | 493.60 | 478.70 | 485.00 | 485.00 | -1.46% | 10,451,970 |
| Feb 25, 2026 | 498.80 | 501.60 | 491.70 | 492.20 | 492.20 | -1.80% | 23,999,690 |
| Feb 24, 2026 | 499.80 | 508.20 | 497.80 | 501.20 | 501.20 | 0.44% | 15,689,990 |
| Feb 23, 2026 | 496.10 | 499.00 | 492.70 | 499.00 | 499.00 | 0.89% | 7,793,351 |
| Feb 20, 2026 | 496.10 | 499.70 | 492.40 | 494.60 | 494.60 | -0.44% | 10,106,420 |
| Feb 19, 2026 | 496.50 | 496.80 | 484.60 | 496.80 | 496.80 | 0.53% | 12,616,920 |
| Feb 18, 2026 | 495.00 | 499.90 | 492.60 | 494.20 | 494.20 | -0.06% | 14,428,560 |
| Feb 17, 2026 | 489.70 | 495.30 | 488.50 | 494.50 | 494.50 | 1.06% | 15,067,220 |
| Feb 16, 2026 | 488.00 | 490.13 | 483.50 | 489.30 | 489.30 | 0.12% | 9,281,891 |
| Feb 13, 2026 | 477.00 | 491.80 | 472.40 | 488.70 | 488.70 | 2.75% | 28,328,950 |
| Feb 12, 2026 | 472.20 | 475.60 | 464.40 | 475.60 | 475.60 | 1.15% | 33,916,930 |
| Feb 11, 2026 | 459.00 | 476.10 | 457.20 | 470.20 | 470.20 | 2.57% | 22,022,280 |
| Feb 10, 2026 | 452.40 | 458.63 | 452.00 | 458.40 | 458.40 | 1.21% | 7,380,963 |
| Feb 9, 2026 | 452.90 | 455.70 | 447.40 | 452.90 | 452.90 | 0.18% | 9,898,040 |
| Feb 6, 2026 | 446.20 | 453.60 | 446.20 | 452.10 | 452.10 | 0.62% | 12,357,340 |
| Feb 5, 2026 | 449.60 | 451.30 | 441.80 | 449.30 | 449.30 | -0.24% | 12,051,400 |
| Feb 4, 2026 | 436.90 | 455.60 | 436.40 | 450.40 | 450.40 | 3.45% | 18,020,530 |
| Feb 3, 2026 | 430.40 | 435.40 | 425.90 | 435.40 | 435.40 | 0.93% | 9,973,126 |
| Feb 2, 2026 | 428.50 | 432.40 | 425.30 | 431.40 | 431.40 | 1.46% | 33,744,310 |
| Jan 30, 2026 | 421.10 | 425.50 | 420.10 | 425.20 | 425.20 | 1.09% | 11,272,290 |
| Jan 29, 2026 | 419.20 | 422.30 | 417.00 | 420.60 | 420.60 | 0.29% | 17,448,390 |
| Jan 28, 2026 | 422.70 | 423.40 | 417.70 | 419.40 | 419.40 | -0.14% | 8,107,099 |
| Jan 27, 2026 | 416.00 | 420.00 | 412.60 | 420.00 | 420.00 | 0.82% | 9,162,377 |
| Jan 26, 2026 | 418.20 | 419.70 | 415.00 | 416.60 | 416.60 | 0.82% | 8,054,936 |
| Jan 23, 2026 | 417.10 | 420.10 | 411.70 | 413.20 | 413.20 | -0.74% | 9,639,396 |
| Jan 22, 2026 | 421.70 | 424.90 | 413.70 | 416.30 | 416.30 | -1.40% | 22,724,390 |
| Jan 21, 2026 | 424.50 | 426.40 | 421.40 | 422.20 | 422.20 | -1.03% | 14,067,540 |
| Jan 20, 2026 | 427.60 | 428.52 | 423.80 | 426.60 | 426.60 | 0.19% | 12,767,190 |
| Jan 19, 2026 | 428.70 | 430.10 | 423.20 | 425.80 | 425.80 | 0.90% | 14,274,490 |
| Jan 16, 2026 | 427.20 | 428.51 | 419.70 | 422.00 | 422.00 | -1.52% | 15,301,630 |
| Jan 15, 2026 | 422.90 | 431.90 | 422.90 | 428.50 | 428.50 | 1.71% | 12,472,340 |
| Jan 14, 2026 | 420.90 | 421.70 | 417.40 | 421.30 | 421.30 | 0.31% | 15,005,400 |
| Jan 13, 2026 | 418.50 | 423.60 | 417.90 | 420.00 | 420.00 | 0.72% | 9,560,036 |
| Jan 12, 2026 | 415.40 | 419.40 | 413.20 | 417.00 | 417.00 | 0.39% | 14,237,860 |
| Jan 9, 2026 | 419.50 | 420.70 | 412.60 | 415.40 | 415.40 | -1.59% | 19,299,140 |
| Jan 8, 2026 | 438.60 | 438.60 | 419.90 | 422.10 | 422.10 | -6.74% | 30,595,220 |
| Jan 7, 2026 | 452.30 | 456.50 | 448.30 | 452.60 | 452.60 | -0.53% | 18,929,210 |
| Jan 6, 2026 | 445.60 | 457.70 | 441.90 | 455.00 | 455.00 | 2.80% | 19,016,540 |
| Jan 5, 2026 | 443.30 | 443.70 | 437.20 | 442.60 | 442.60 | 0.09% | 9,291,693 |
| Jan 2, 2026 | 442.90 | 445.30 | 441.20 | 442.20 | 442.20 | 0.09% | 7,804,846 |
| Dec 31, 2025 | 446.10 | 446.20 | 439.90 | 441.80 | 441.80 | -0.41% | 2,800,926 |
| Dec 30, 2025 | 440.50 | 443.60 | 438.10 | 443.60 | 443.60 | 0.75% | 11,248,750 |
| Dec 29, 2025 | 437.80 | 440.80 | 435.40 | 440.30 | 440.30 | 0.53% | 5,470,561 |
| Dec 24, 2025 | 439.30 | 441.40 | 436.90 | 438.00 | 438.00 | -0.07% | 2,284,579 |
| Dec 23, 2025 | 439.80 | 441.30 | 437.20 | 438.30 | 438.30 | -0.16% | 8,333,045 |
| Dec 22, 2025 | 440.50 | 440.90 | 434.60 | 439.00 | 439.00 | -0.70% | 6,905,353 |
| Dec 19, 2025 | 440.50 | 443.20 | 439.10 | 442.10 | 442.10 | 0.36% | 30,050,820 |
| Dec 18, 2025 | 440.70 | 442.25 | 437.00 | 440.50 | 440.50 | 0.36% | 13,150,300 |
| Dec 17, 2025 | 441.80 | 442.60 | 437.70 | 438.90 | 438.90 | -0.36% | 15,484,570 |
| Dec 16, 2025 | 439.90 | 441.40 | 436.37 | 440.50 | 440.50 | 0.34% | 19,323,780 |
| Dec 15, 2025 | 440.20 | 442.90 | 433.50 | 439.00 | 439.00 | -0.41% | 15,082,830 |
| Dec 12, 2025 | 443.40 | 446.90 | 438.90 | 440.80 | 440.80 | -1.17% | 10,958,740 |
| Dec 11, 2025 | 447.70 | 448.50 | 444.20 | 446.00 | 446.00 | -0.25% | 10,191,340 |
| Dec 10, 2025 | 440.80 | 449.90 | 440.80 | 447.10 | 447.10 | 1.61% | 14,150,670 |
| Dec 9, 2025 | 451.00 | 452.40 | 435.50 | 440.00 | 440.00 | -2.18% | 14,088,780 |
| Dec 8, 2025 | 452.20 | 453.50 | 449.80 | 449.80 | 449.80 | -0.71% | 10,602,730 |
| Dec 5, 2025 | 454.90 | 458.19 | 449.30 | 453.00 | 453.00 | 0.22% | 14,016,750 |
| Dec 4, 2025 | 449.90 | 455.10 | 448.80 | 452.00 | 452.00 | 0.24% | 12,053,010 |
| Dec 3, 2025 | 457.50 | 458.80 | 444.50 | 450.90 | 450.90 | -1.29% | 17,602,540 |