Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tesco (TSCO) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Aug 2025 (Tue) 425.20 425.40 416.20 421.80 24,377,535
4th Aug 2025 (Mon) 424.30 426.80 422.80 425.30 28,435,636
1st Aug 2025 (Fri) 425.70 427.00 423.60 424.00 13,908,893
31st Jul 2025 (Thu) 424.80 426.70 421.80 425.40 17,748,767
30th Jul 2025 (Wed) 425.60 425.80 421.10 423.60 11,156,457
29th Jul 2025 (Tue) 423.10 425.40 419.80 425.00 11,104,273
28th Jul 2025 (Mon) 429.70 429.70 421.10 423.50 6,747,336
25th Jul 2025 (Fri) 428.10 428.80 424.70 428.50 26,897,050
24th Jul 2025 (Thu) 426.40 431.60 426.40 428.00 14,773,867
23rd Jul 2025 (Wed) 425.90 429.80 423.30 428.00 12,080,918
22nd Jul 2025 (Tue) 423.20 428.10 423.20 426.10 21,977,791
21st Jul 2025 (Mon) 415.60 425.40 415.60 424.50 28,790,565
18th Jul 2025 (Fri) 413.20 417.70 413.20 416.20 9,145,925
17th Jul 2025 (Thu) 408.10 412.80 408.10 412.10 11,229,645
16th Jul 2025 (Wed) 407.00 411.00 406.80 407.60 12,365,165
15th Jul 2025 (Tue) 410.40 410.40 406.40 407.80 8,331,072
14th Jul 2025 (Mon) 401.90 409.80 401.40 409.80 9,910,081
11th Jul 2025 (Fri) 401.60 404.30 398.80 401.10 7,865,850
10th Jul 2025 (Thu) 404.50 404.50 400.00 401.10 12,490,127
9th Jul 2025 (Wed) 400.80 402.70 397.60 402.70 12,602,749
8th Jul 2025 (Tue) 402.30 403.80 398.20 400.10 17,542,763
7th Jul 2025 (Mon) 406.10 406.90 402.70 404.10 9,530,251
4th Jul 2025 (Fri) 405.60 406.40 402.30 405.50 15,936,489
3rd Jul 2025 (Thu) 396.90 405.40 396.90 405.00 11,325,800
2nd Jul 2025 (Wed) 406.90 407.30 393.60 395.80 26,047,213
1st Jul 2025 (Tue) 402.00 407.90 401.60 406.00 12,019,747
30th Jun 2025 (Mon) 402.10 402.50 397.30 401.30 20,080,476
27th Jun 2025 (Fri) 402.30 407.90 400.90 400.90 26,731,070
26th Jun 2025 (Thu) 401.60 405.30 400.80 402.90 12,440,717
25th Jun 2025 (Wed) 402.40 405.60 402.10 402.10 21,654,026
24th Jun 2025 (Tue) 401.10 404.00 398.00 402.50 21,075,831
23rd Jun 2025 (Mon) 401.50 404.10 400.50 401.10 15,978,472
20th Jun 2025 (Fri) 401.60 405.20 401.60 402.00 33,356,743
19th Jun 2025 (Thu) 402.00 404.60 400.70 402.20 14,533,669
18th Jun 2025 (Wed) 398.20 401.50 397.60 400.80 18,925,583
17th Jun 2025 (Tue) 393.60 396.20 392.60 396.20 11,569,575
16th Jun 2025 (Mon) 396.80 397.70 394.00 394.10 23,144,311
13th Jun 2025 (Fri) 387.60 399.20 387.30 398.20 15,912,318
12th Jun 2025 (Thu) 389.40 397.60 385.60 391.60 23,315,057
11th Jun 2025 (Wed) 384.30 386.80 382.50 385.30 18,777,221
10th Jun 2025 (Tue) 386.40 387.20 382.90 385.50 12,563,056
9th Jun 2025 (Mon) 391.90 391.90 383.30 384.60 16,306,558
6th Jun 2025 (Fri) 387.80 392.30 386.10 390.60 12,833,908
FTSE 100 Latest
Value9,142.73
Change14.43