1. Share Prices

  2. Tesco PLC (TSCO)

438.90p+1.20 (+0.27%)12 Sep 2025, 17:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tesco PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025438.40p439.10p434.50p438.90p8,732,541
Sep 11, 2025436.80p438.60p434.50p437.70p13,387,209
Sep 10, 2025439.30p440.00p434.60p435.20p7,663,877
Sep 9, 2025442.20p443.80p437.50p438.90p18,891,216
Sep 8, 2025440.60p445.00p437.80p440.00p10,638,223
Sep 5, 2025439.70p442.60p434.70p441.00p10,087,169
Sep 4, 2025431.40p440.37p430.50p438.80p9,849,581
Sep 3, 2025423.80p431.30p420.10p431.10p11,350,259
Sep 2, 2025428.30p429.55p420.40p424.90p8,720,294
Sep 1, 2025434.00p434.50p429.00p431.00p8,043,861
Aug 29, 2025421.90p424.50p420.50p422.70p10,804,335
Aug 28, 2025428.50p428.50p417.00p422.50p5,299,436
Aug 27, 2025432.50p432.50p424.00p427.10p21,260,562
Aug 26, 2025427.70p432.90p424.60p432.00p20,617,024
Aug 22, 2025432.00p432.10p426.30p426.30p6,046,291
Aug 21, 2025428.30p431.50p426.80p431.50p8,372,814
Aug 20, 2025424.20p427.80p422.00p427.20p13,990,508
Aug 19, 2025417.10p423.20p414.10p422.00p9,893,104
Aug 18, 2025414.40p415.60p412.34p415.60p7,705,770
Aug 15, 2025415.10p415.80p411.60p413.20p8,711,230
Aug 14, 2025415.30p415.90p411.10p414.10p7,046,009
Aug 13, 2025413.10p417.00p412.30p414.60p18,481,439
Aug 12, 2025411.90p414.91p411.30p412.80p9,868,332
Aug 11, 2025409.60p412.60p408.20p411.50p19,907,891
Aug 8, 2025412.70p413.60p406.90p406.90p20,914,431
Aug 7, 2025420.60p421.30p409.40p410.90p45,375,430
Aug 6, 2025422.70p422.70p416.60p421.00p21,380,315
Aug 5, 2025425.20p425.90p416.00p421.80p24,378,453
Aug 4, 2025424.30p426.80p422.76p425.30p28,436,965
Aug 1, 2025425.70p427.00p423.30p424.00p13,910,386
Jul 31, 2025424.80p426.70p421.80p425.40p17,749,689
Jul 30, 2025425.60p425.80p421.00p423.60p11,157,209
Jul 29, 2025423.10p425.50p419.80p425.00p11,105,094
Jul 28, 2025429.70p430.00p421.10p423.50p6,748,967
Jul 25, 2025428.10p428.80p424.70p428.50p26,898,101
Jul 24, 2025426.40p431.70p426.40p428.00p14,774,808
Jul 23, 2025425.90p429.80p423.20p428.00p12,081,584
Jul 22, 2025423.20p428.10p422.90p426.10p21,978,498
Jul 21, 2025419.90p425.50p415.60p424.50p28,791,786
Jul 18, 2025413.20p417.80p413.20p416.20p9,146,749
Jul 17, 2025408.10p412.90p408.10p412.10p11,230,477
Jul 16, 2025407.00p411.10p406.80p407.60p12,365,897
Jul 15, 2025410.40p410.40p406.30p407.80p8,332,024
Jul 14, 2025401.90p409.80p401.30p409.80p9,911,312
Jul 11, 2025401.60p404.30p398.80p401.10p7,866,814
Jul 10, 2025404.50p404.70p400.00p401.10p12,490,889
Jul 9, 2025400.80p402.70p397.50p402.70p12,603,474
Jul 8, 2025402.30p403.90p398.15p400.10p17,543,545
Jul 7, 2025406.10p407.00p402.60p404.10p9,531,405
Jul 4, 2025405.60p406.60p402.30p405.50p15,937,176
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.