1. Share Prices

  2. Tesco PLC (TSCO)

425.30p+2.70 (+0.64%)04 Aug 2025, 19:10
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
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
Jul 3, 2025396.90p405.40p396.61p405.00p11,326,582
Jul 2, 2025406.90p407.70p393.60p395.80p26,048,114
Jul 1, 2025402.00p408.00p401.40p406.00p12,020,851
Jun 30, 2025402.10p402.90p397.30p401.30p20,082,337
Jun 27, 2025402.30p407.90p400.80p400.90p26,732,574
Jun 26, 2025401.60p405.30p400.80p402.90p12,441,391
Jun 25, 2025402.40p405.80p402.00p402.10p21,654,882
Jun 24, 2025401.10p404.00p397.90p402.50p21,076,591
Jun 23, 2025401.50p404.20p400.50p401.10p15,979,575
Jun 20, 2025401.60p405.20p401.30p402.00p33,357,447
Jun 19, 2025402.00p404.70p400.70p402.20p14,534,248
Jun 18, 2025398.20p401.55p397.60p400.80p18,926,269
Jun 17, 2025393.60p396.20p392.35p396.20p11,570,223
Jun 16, 2025396.80p397.80p394.00p394.10p23,145,429
Jun 13, 2025387.60p399.30p386.80p398.20p15,913,180
Jun 12, 2025389.40p397.60p385.20p391.60p23,315,796
Jun 11, 2025384.30p386.80p382.42p385.30p18,777,963
Jun 10, 2025386.40p387.30p382.90p385.50p12,563,982
Jun 9, 2025391.90p392.10p383.25p384.60p16,308,504
Jun 6, 2025387.80p392.40p385.90p390.60p12,834,657
Jun 5, 2025388.50p389.70p385.00p387.30p15,886,173
Jun 4, 2025390.50p391.70p387.70p388.60p14,450,677
Jun 3, 2025397.90p398.30p390.00p390.00p17,578,071
Jun 2, 2025388.40p391.80p387.40p390.60p26,933,204
May 30, 2025384.70p391.20p383.70p388.00p27,554,898
May 29, 2025385.60p385.90p376.90p382.50p15,783,569
May 28, 2025388.00p389.70p385.40p385.40p28,804,407
May 27, 2025382.60p387.55p381.60p386.80p23,069,084
May 23, 2025381.10p384.80p379.90p381.70p34,675,837
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC489.0022.93
Clarkson PLC3,695.008.20
Lloyds Banking Group PLC81.707.87
Aston Martin Lagonda Global Holdings PLC71.907.23
Watches Of Switzerland Group PLC347.606.36
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Moonpig Group PLC201.00-4.51
Senior PLC186.20-4.02
Haleon PLC355.80-2.63
Rentokil Initial PLC353.50-2.24
Pantheon Infrastructure PLC102.00-1.92