1. Share Prices

  2. Tesco PLC (TSCO)

449.80p-3.20 (-0.71%)08 Dec 2025, 18:33
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
Dec 5, 2025454.90p458.19p449.30p453.00p14,016,755
Dec 4, 2025449.90p455.10p448.80p452.00p12,053,015
Dec 3, 2025457.50p458.80p444.50p450.90p17,602,539
Dec 2, 2025455.60p458.90p454.40p456.80p16,627,623
Dec 1, 2025448.30p455.00p448.30p453.00p18,204,635
Nov 28, 2025456.30p457.00p450.30p450.30p10,490,006
Nov 27, 2025452.20p458.30p452.20p455.20p7,568,753
Nov 26, 2025451.80p456.50p445.60p453.40p21,254,233
Nov 25, 2025447.10p448.50p441.30p445.10p24,077,696
Nov 24, 2025454.20p455.90p446.60p448.30p50,533,727
Nov 21, 2025445.50p454.30p444.70p452.50p22,722,392
Nov 20, 2025439.30p450.50p439.20p446.20p18,233,589
Nov 19, 2025441.20p445.00p439.00p439.50p20,918,749
Nov 18, 2025437.10p442.10p435.20p441.10p10,074,765
Nov 17, 2025439.60p440.80p434.80p437.50p6,378,470
Nov 14, 2025449.80p450.80p437.20p438.40p11,514,180
Nov 13, 2025454.10p455.60p447.80p451.30p6,507,756
Nov 12, 2025457.70p460.80p445.70p452.70p14,199,018
Nov 11, 2025480.00p480.90p457.10p461.90p13,756,416
Nov 10, 2025472.30p477.40p466.30p475.60p9,768,541
Nov 7, 2025475.00p476.70p470.40p474.30p13,239,801
Nov 6, 2025467.40p478.60p464.90p474.40p13,053,254
Nov 5, 2025463.10p467.50p460.30p466.30p13,504,765
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.