1. Share Prices

  2. Tesco PLC (TSCO)

465.39p+4.89 (+1.06%)05 Nov 2025, 11:40
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
Nov 4, 2025454.60p460.50p448.70p460.50p37,084,758
Nov 3, 2025459.50p460.30p452.80p454.00p10,894,127
Oct 31, 2025463.60p465.90p459.40p459.40p11,917,133
Oct 30, 2025459.20p462.90p456.10p462.90p10,105,339
Oct 29, 2025458.20p458.60p452.88p457.10p9,000,429
Oct 28, 2025461.10p461.60p449.90p459.00p11,556,843
Oct 27, 2025455.70p459.50p454.20p458.80p8,507,911
Oct 24, 2025445.60p456.00p444.00p455.40p31,853,501
Oct 23, 2025449.30p450.01p443.40p445.60p37,249,558
Oct 22, 2025444.00p450.30p442.00p448.20p14,269,057
Oct 21, 2025444.80p445.40p442.60p442.80p12,649,166
Oct 20, 2025439.80p443.30p434.50p443.30p13,852,654
Oct 17, 2025442.50p444.50p438.50p442.10p16,448,917
Oct 16, 2025445.30p446.50p441.10p443.10p11,805,764
Oct 15, 2025449.40p450.67p442.10p444.90p10,165,578
Oct 14, 2025446.80p451.80p446.60p448.50p36,713,599
Oct 13, 2025448.90p448.90p444.48p445.80p15,501,937
Oct 10, 2025448.80p449.80p444.80p446.50p11,138,965
Oct 9, 2025443.80p447.90p439.40p445.50p7,543,457
Oct 8, 2025447.10p451.90p446.40p447.50p12,779,378
Oct 7, 2025450.20p450.80p430.10p448.40p14,580,223
Oct 6, 2025448.70p453.20p447.30p449.50p19,183,270
Oct 3, 2025453.60p456.60p443.50p448.70p11,521,531
Oct 2, 2025429.30p452.40p428.20p452.40p21,630,498
Oct 1, 2025443.10p446.10p429.70p429.70p48,885,896
Sep 30, 2025440.40p448.90p439.10p445.50p13,852,765
Sep 29, 2025440.50p444.20p439.51p440.70p8,530,328
Sep 26, 2025435.80p442.50p434.40p441.40p8,820,366
Sep 25, 2025431.60p437.80p429.10p434.60p7,036,030
Sep 24, 2025437.10p438.60p433.20p433.20p12,939,933
Sep 23, 2025432.40p436.80p430.90p434.80p7,784,555
Sep 22, 2025434.90p437.30p432.10p432.10p13,733,448
Sep 19, 2025431.80p437.80p430.70p434.80p39,471,412
Sep 18, 2025438.70p439.40p431.60p433.30p8,916,099
Sep 17, 2025441.70p444.21p439.00p439.70p8,732,634
Sep 16, 2025438.40p440.10p432.50p438.60p8,630,720
Sep 15, 2025441.30p443.80p437.90p439.70p6,857,542
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC377.4020.65
Trainline PLC266.804.87
Bluefield Solar Income Fund Limited75.634.75
Lancashire Holdings Limited672.504.10
International Workplace Group PLC222.803.63
Coca-Cola Europacific Partners PLC6,870.002.84

Fallers

CompanyPrice% Chg
Tp Icap Group PLC245.50-6.30
Playtech PLC236.50-4.44
Allianz Technology Trust PLC517.56-3.44
Raspberry Pi Holdings PLC338.00-3.15
Avon Technologies PLC1,874.00-2.50
Fresnillo PLC2,118.11-2.48