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
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
5th Jun 2025 (Thu) 388.50 389.60 385.10 387.30 15,885,315
4th Jun 2025 (Wed) 390.50 391.40 387.70 388.60 14,449,955
3rd Jun 2025 (Tue) 397.90 398.00 390.00 390.00 17,577,272
2nd Jun 2025 (Mon) 388.40 391.80 387.50 390.60 26,931,618
30th May 2025 (Fri) 384.70 391.10 383.70 388.00 27,553,960
29th May 2025 (Thu) 385.60 385.90 377.00 382.50 15,782,833
28th May 2025 (Wed) 388.00 389.60 385.40 385.40 28,803,570
27th May 2025 (Tue) 382.60 387.50 381.70 386.80 23,067,785
26th May 2025 (Mon) 398.20076 398.20076 398.20076 398.20076 97
23rd May 2025 (Fri) 381.10 384.80 379.90 381.70 34,674,992
22nd May 2025 (Thu) 379.20 383.30 378.40 381.50 23,352,371
21st May 2025 (Wed) 377.20 380.60 376.10 380.60 17,126,919
20th May 2025 (Tue) 372.50 378.80 370.10 377.90 20,047,984
19th May 2025 (Mon) 365.30 371.10 365.10 371.10 23,276,071
FTSE 100 Latest
Value8,992.12
Change19.48