409.80p+8.70 (+2.17%)14 Jul 2025, 17:34
Tesco PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 401.60p | 404.30p | 398.80p | 401.10p | 7,866,814 |
Jul 10, 2025 | 404.50p | 404.70p | 400.00p | 401.10p | 12,490,889 |
Jul 9, 2025 | 400.80p | 402.70p | 397.50p | 402.70p | 12,603,474 |
Jul 8, 2025 | 402.30p | 403.90p | 398.15p | 400.10p | 17,543,545 |
Jul 7, 2025 | 406.10p | 407.00p | 402.60p | 404.10p | 9,531,405 |
Jul 4, 2025 | 405.60p | 406.60p | 402.30p | 405.50p | 15,937,176 |
Jul 3, 2025 | 396.90p | 405.40p | 396.61p | 405.00p | 11,326,582 |
Jul 2, 2025 | 406.90p | 407.70p | 393.60p | 395.80p | 26,048,114 |
Jul 1, 2025 | 402.00p | 408.00p | 401.40p | 406.00p | 12,020,851 |
Jun 30, 2025 | 402.10p | 402.90p | 397.30p | 401.30p | 20,082,337 |
Jun 27, 2025 | 402.30p | 407.90p | 400.80p | 400.90p | 26,732,574 |
Jun 26, 2025 | 401.60p | 405.30p | 400.80p | 402.90p | 12,441,391 |
Jun 25, 2025 | 402.40p | 405.80p | 402.00p | 402.10p | 21,654,882 |
Jun 24, 2025 | 401.10p | 404.00p | 397.90p | 402.50p | 21,076,591 |
Jun 23, 2025 | 401.50p | 404.20p | 400.50p | 401.10p | 15,979,575 |
Jun 20, 2025 | 401.60p | 405.20p | 401.30p | 402.00p | 33,357,447 |
Jun 19, 2025 | 402.00p | 404.70p | 400.70p | 402.20p | 14,534,248 |
Jun 18, 2025 | 398.20p | 401.55p | 397.60p | 400.80p | 18,926,269 |
Jun 17, 2025 | 393.60p | 396.20p | 392.35p | 396.20p | 11,570,223 |
Jun 16, 2025 | 396.80p | 397.80p | 394.00p | 394.10p | 23,145,429 |
Jun 13, 2025 | 387.60p | 399.30p | 386.80p | 398.20p | 15,913,180 |
Jun 12, 2025 | 389.40p | 397.60p | 385.20p | 391.60p | 23,315,796 |
Jun 11, 2025 | 384.30p | 386.80p | 382.42p | 385.30p | 18,777,963 |
Jun 10, 2025 | 386.40p | 387.30p | 382.90p | 385.50p | 12,563,982 |
Jun 9, 2025 | 391.90p | 392.10p | 383.25p | 384.60p | 16,308,504 |
Jun 6, 2025 | 387.80p | 392.40p | 385.90p | 390.60p | 12,834,657 |
Jun 5, 2025 | 388.50p | 389.70p | 385.00p | 387.30p | 15,886,173 |
Jun 4, 2025 | 390.50p | 391.70p | 387.70p | 388.60p | 14,450,677 |
Jun 3, 2025 | 397.90p | 398.30p | 390.00p | 390.00p | 17,578,071 |
Jun 2, 2025 | 388.40p | 391.80p | 387.40p | 390.60p | 26,933,204 |
May 30, 2025 | 384.70p | 391.20p | 383.70p | 388.00p | 27,554,898 |
May 29, 2025 | 385.60p | 385.90p | 376.90p | 382.50p | 15,783,569 |
May 28, 2025 | 388.00p | 389.70p | 385.40p | 385.40p | 28,804,407 |
May 27, 2025 | 382.60p | 387.55p | 381.60p | 386.80p | 23,069,084 |
May 23, 2025 | 381.10p | 384.80p | 379.90p | 381.70p | 34,675,837 |
May 22, 2025 | 379.20p | 383.40p | 378.40p | 381.50p | 23,353,155 |
May 21, 2025 | 377.20p | 380.60p | 376.10p | 380.60p | 17,127,633 |
May 20, 2025 | 372.50p | 378.80p | 370.10p | 377.90p | 20,048,821 |
May 19, 2025 | 365.30p | 371.10p | 365.10p | 371.10p | 23,277,153 |
May 16, 2025 | 366.10p | 369.60p | 362.90p | 362.90p | 42,015,553 |
May 15, 2025 | 360.00p | 364.60p | 357.56p | 363.70p | 29,879,902 |
May 14, 2025 | 364.20p | 370.20p | 362.60p | 368.10p | 17,353,396 |
May 13, 2025 | 367.30p | 370.90p | 365.70p | 366.50p | 11,558,929 |
May 12, 2025 | 379.00p | 379.90p | 366.10p | 368.70p | 19,092,553 |
May 9, 2025 | 379.10p | 380.10p | 375.30p | 377.70p | 15,241,348 |
May 8, 2025 | 380.60p | 382.80p | 375.80p | 377.20p | 16,602,643 |
May 7, 2025 | 377.50p | 379.20p | 374.60p | 379.20p | 33,015,867 |
May 6, 2025 | 374.20p | 380.10p | 373.80p | 376.80p | 12,905,037 |
May 2, 2025 | 372.80p | 377.50p | 371.00p | 371.00p | 40,736,223 |
May 1, 2025 | 371.90p | 373.10p | 368.50p | 372.50p | 12,743,239 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.