Tesco (TSCO) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tesco

Date Open High Low Close* Volume
18/12/2025 440.70p 442.25p 437.00p 440.50p 13150098
17/12/2025 441.80p 442.60p 437.70p 438.90p 15484216
16/12/2025 439.90p 441.40p 436.37p 440.50p 19323532
15/12/2025 440.20p 442.90p 433.50p 439.00p 13890254
12/12/2025 443.40p 446.90p 438.90p 440.80p 10958570
11/12/2025 447.70p 448.50p 444.20p 446.00p 10191127
10/12/2025 440.80p 449.90p 440.80p 447.10p 14150434
09/12/2025 451.00p 452.40p 435.50p 440.00p 14017836
08/12/2025 452.20p 453.50p 449.80p 449.80p 9031210
05/12/2025 454.90p 458.19p 449.30p 453.00p 14016424
04/12/2025 449.90p 455.10p 448.80p 452.00p 12052361
03/12/2025 457.50p 458.80p 444.50p 450.90p 17602016
02/12/2025 455.60p 458.90p 454.40p 456.80p 16627032
01/12/2025 448.30p 455.00p 448.30p 453.00p 18203948
28/11/2025 456.30p 457.00p 450.30p 450.30p 10489141
27/11/2025 452.20p 458.30p 452.20p 455.20p 7568552
26/11/2025 451.80p 456.50p 445.60p 453.40p 21253672
25/11/2025 447.10p 448.50p 441.30p 445.10p 24077392
24/11/2025 454.20p 455.90p 446.60p 448.30p 50533228
21/11/2025 445.50p 454.30p 444.70p 452.50p 19533314
20/11/2025 439.30p 450.50p 439.20p 446.20p 18233316
19/11/2025 441.20p 445.00p 439.00p 439.50p 20802128
18/11/2025 437.10p 442.10p 435.20p 441.10p 10074312
17/11/2025 439.60p 440.80p 434.80p 437.50p 6254857
14/11/2025 449.80p 450.80p 437.25p 438.40p 11513815
13/11/2025 454.10p 455.60p 447.80p 451.30p 6507550
12/11/2025 457.70p 460.80p 445.70p 452.70p 14198071
11/11/2025 480.00p 480.90p 457.10p 461.90p 13755818
10/11/2025 472.30p 477.40p 466.30p 475.60p 9766991
07/11/2025 475.00p 476.70p 470.40p 474.30p 13024086
06/11/2025 467.40p 478.60p 464.90p 474.40p 11866226
05/11/2025 463.10p 467.50p 460.30p 466.30p 10761614
04/11/2025 454.60p 460.50p 448.70p 460.50p 37644140
03/11/2025 459.50p 460.30p 452.80p 454.00p 10891062
31/10/2025 463.60p 465.90p 459.40p 459.40p 11916631
30/10/2025 459.20p 462.90p 456.10p 462.90p 10104294
29/10/2025 458.20p 458.60p 452.88p 457.10p 9000088
28/10/2025 461.10p 461.60p 449.90p 459.00p 11492331
27/10/2025 455.70p 459.50p 454.20p 458.80p 8503364
24/10/2025 445.60p 456.00p 444.00p 455.40p 31852024
23/10/2025 449.30p 450.01p 443.40p 445.60p 37249344
22/10/2025 444.00p 450.30p 442.00p 448.20p 14268319
21/10/2025 444.80p 445.40p 442.60p 442.80p 11078182
20/10/2025 439.80p 443.30p 434.50p 443.30p 13497825
17/10/2025 442.50p 444.50p 438.50p 442.10p 16448572
16/10/2025 445.30p 446.50p 441.10p 443.10p 11757854
15/10/2025 449.40p 450.67p 442.10p 444.90p 10063720
14/10/2025 446.80p 451.80p 446.60p 448.50p 36110904
13/10/2025 448.90p 448.90p 444.48p 445.80p 15501212
10/10/2025 448.80p 449.80p 444.80p 446.50p 11138632
09/10/2025 443.80p 447.90p 439.40p 445.50p 7543035
08/10/2025 447.10p 451.90p 446.40p 447.50p 12778920
07/10/2025 450.20p 450.80p 430.10p 448.40p 14575988
06/10/2025 448.70p 453.20p 447.30p 449.50p 19181828
03/10/2025 453.60p 456.60p 443.50p 448.70p 11518832
02/10/2025 429.30p 452.40p 428.20p 452.40p 21629868
01/10/2025 443.10p 446.10p 429.70p 429.70p 48883728
30/09/2025 440.40p 448.90p 439.10p 445.50p 13852278
29/09/2025 440.50p 444.20p 439.51p 440.70p 8529048
26/09/2025 435.80p 442.50p 434.40p 441.40p 8820066
25/09/2025 431.60p 437.80p 429.10p 434.60p 7035843
24/09/2025 437.10p 438.60p 433.20p 433.20p 12284360
23/09/2025 432.40p 436.80p 430.90p 434.80p 7686714
22/09/2025 434.90p 437.30p 432.10p 432.10p 13731720
19/09/2025 431.80p 437.80p 430.70p 434.80p 39467328
18/09/2025 438.70p 439.40p 431.60p 433.30p 8915683
17/09/2025 441.70p 444.21p 439.00p 439.70p 8732476
16/09/2025 441.30p 441.30p 439.70p 438.60p 8630344
15/09/2025 441.30p 443.80p 437.90p 439.70p 6857116
12/09/2025 438.40p 439.10p 434.50p 438.90p 8732316
11/09/2025 439.30p 439.30p 435.20p 437.70p 13339663
10/09/2025 439.30p 440.00p 434.60p 435.20p 7663635
09/09/2025 442.20p 443.80p 437.50p 438.90p 18891048
08/09/2025 440.60p 445.00p 437.80p 440.00p 6411766
05/09/2025 439.70p 442.51p 434.70p 441.00p 10086987
04/09/2025 431.40p 440.37p 430.50p 438.80p 9272247
03/09/2025 423.80p 430.90p 420.10p 431.10p 11349729
02/09/2025 428.30p 429.55p 420.40p 424.90p 8720009
01/09/2025 434.00p 434.50p 429.00p 431.00p 8043457
29/08/2025 421.90p 424.50p 420.50p 422.70p 10760488
28/08/2025 428.50p 428.50p 417.00p 422.50p 5299214
27/08/2025 432.50p 432.50p 424.00p 427.10p 14896796
26/08/2025 427.70p 432.90p 424.60p 432.00p 19989008
22/08/2025 432.00p 432.10p 426.30p 426.30p 6046001
21/08/2025 428.30p 431.50p 426.80p 431.50p 8372604
20/08/2025 424.20p 427.80p 422.00p 427.20p 13362535
19/08/2025 417.10p 423.20p 414.10p 422.00p 9892893
18/08/2025 414.40p 415.60p 412.34p 415.60p 7705478
15/08/2025 415.10p 415.80p 411.60p 413.20p 8710723
14/08/2025 415.30p 415.90p 411.10p 414.10p 7045588
13/08/2025 413.10p 417.00p 412.30p 414.60p 18462520
12/08/2025 411.90p 414.91p 411.30p 412.80p 9836372
11/08/2025 409.60p 412.60p 408.20p 411.50p 17606634
08/08/2025 412.70p 413.60p 406.90p 406.90p 20909472
07/08/2025 420.60p 421.30p 409.40p 410.90p 45374660
06/08/2025 422.70p 422.70p 416.60p 421.00p 21380140
05/08/2025 425.20p 425.90p 416.00p 421.80p 24334348
04/08/2025 424.30p 426.80p 422.76p 425.30p 28436324
01/08/2025 425.70p 427.00p 423.30p 424.00p 13909987
31/07/2025 424.80p 426.70p 421.80p 425.40p 17748604
30/07/2025 425.60p 425.80p 421.00p 423.60p 11156961
29/07/2025 423.10p 425.50p 419.80p 425.00p 11103856
28/07/2025 429.70p 430.00p 421.10p 423.50p 6748201
25/07/2025 428.10p 428.80p 424.70p 428.50p 26897592
24/07/2025 426.40p 431.70p 426.40p 428.00p 14774393
23/07/2025 425.90p 429.80p 423.20p 428.00p 11181373
22/07/2025 423.20p 428.10p 422.90p 426.10p 21978362
21/07/2025 415.60p 425.50p 415.60p 424.50p 28791486
18/07/2025 413.20p 417.80p 413.20p 416.20p 9146484
17/07/2025 408.10p 412.90p 408.10p 412.10p 11229472
16/07/2025 407.00p 411.10p 406.80p 407.60p 12365637
15/07/2025 410.40p 410.40p 406.30p 407.80p 8331588
14/07/2025 401.90p 409.80p 401.30p 409.80p 9910743
11/07/2025 401.60p 404.30p 398.80p 401.10p 7866553
10/07/2025 404.50p 404.70p 400.00p 401.10p 11123634
09/07/2025 400.80p 402.70p 397.50p 402.70p 12603329
08/07/2025 402.30p 403.90p 398.15p 400.10p 14694287
07/07/2025 406.10p 407.00p 402.60p 404.10p 9530972
04/07/2025 405.60p 406.60p 402.30p 405.50p 15936897
03/07/2025 396.90p 405.40p 396.61p 405.00p 11326119
02/07/2025 406.90p 407.70p 393.60p 395.80p 26047788
01/07/2025 402.00p 408.00p 401.40p 406.00p 12020631
30/06/2025 402.10p 402.90p 397.30p 401.30p 20081912
27/06/2025 402.30p 407.90p 400.80p 400.90p 20190632
26/06/2025 401.60p 405.30p 400.80p 402.90p 12440820
25/06/2025 402.40p 405.80p 402.00p 402.10p 21654638
24/06/2025 401.10p 404.00p 397.90p 402.50p 21076080
23/06/2025 401.50p 404.20p 400.50p 401.10p 15979130
20/06/2025 401.60p 405.20p 401.30p 402.00p 33357096
19/06/2025 402.00p 404.70p 400.70p 402.20p 14534123
18/06/2025 398.20p 401.55p 397.60p 400.80p 18926126
17/06/2025 393.60p 396.20p 392.35p 396.20p 11567948
16/06/2025 396.80p 397.80p 394.00p 394.10p 23145260
13/06/2025 387.60p 399.30p 386.80p 398.20p 15912344
12/06/2025 389.40p 397.60p 385.20p 391.60p 23313328
11/06/2025 384.30p 386.80p 382.42p 385.30p 18777524
10/06/2025 386.40p 387.30p 382.90p 385.50p 12563354
09/06/2025 391.90p 392.10p 383.25p 384.60p 16307499
06/06/2025 387.80p 392.40p 385.90p 390.60p 12833932
05/06/2025 388.50p 389.70p 385.00p 387.30p 13673960
04/06/2025 390.50p 391.70p 387.70p 388.60p 14450373
03/06/2025 397.90p 398.30p 390.00p 390.00p 17577898
02/06/2025 388.40p 391.80p 387.40p 390.60p 26932988
30/05/2025 384.70p 391.20p 383.70p 388.00p 27489844
29/05/2025 385.60p 385.90p 376.90p 382.50p 15783397
28/05/2025 388.00p 389.70p 385.40p 385.40p 18210692
27/05/2025 382.60p 387.55p 381.60p 386.80p 23068632
23/05/2025 381.10p 384.80p 379.90p 381.70p 34675115
22/05/2025 379.20p 383.40p 378.40p 381.50p 23352240
21/05/2025 377.20p 380.60p 376.10p 380.60p 17127504
20/05/2025 372.50p 378.80p 370.10p 377.90p 20046692
19/05/2025 365.30p 371.10p 365.10p 371.10p 23192768
16/05/2025 366.10p 369.60p 362.90p 362.90p 40665348
15/05/2025 360.00p 364.60p 357.56p 363.70p 29101936
14/05/2025 364.20p 370.20p 362.60p 368.10p 17353240
13/05/2025 367.30p 370.90p 365.70p 366.50p 11558757
12/05/2025 379.00p 379.90p 366.10p 368.70p 19092397
09/05/2025 379.10p 380.10p 375.30p 377.70p 15241272
08/05/2025 380.60p 382.80p 375.80p 377.20p 16602563
07/05/2025 377.50p 379.20p 374.60p 379.20p 33015774
06/05/2025 374.20p 380.10p 373.80p 376.80p 12904773
02/05/2025 372.80p 377.50p 371.00p 371.00p 40736065
01/05/2025 371.90p 373.10p 368.50p 372.50p 12743137
30/04/2025 366.10p 371.60p 365.50p 370.70p 29716678
29/04/2025 358.30p 366.00p 356.40p 364.90p 16944088
28/04/2025 359.50p 360.60p 355.70p 357.30p 33908288
25/04/2025 358.30p 364.10p 357.90p 357.90p 32251132
24/04/2025 360.90p 363.50p 358.40p 360.30p 41237012
23/04/2025 357.60p 359.80p 353.20p 357.70p 22631534
22/04/2025 356.60p 365.00p 356.50p 359.90p 21298396
17/04/2025 343.60p 355.30p 343.60p 354.60p 21422540
16/04/2025 346.00p 350.05p 344.90p 345.60p 21873060
15/04/2025 337.80p 345.90p 337.23p 345.50p 34107448
14/04/2025 332.00p 337.70p 330.00p 336.40p 22513576
11/04/2025 317.40p 328.10p 314.90p 327.70p 31429578
10/04/2025 320.00p 326.50p 310.30p 314.60p 49323132
09/04/2025 334.90p 336.84p 328.70p 335.20p 21407816
08/04/2025 328.00p 338.40p 323.80p 337.40p 17609662
07/04/2025 337.90p 339.60p 325.50p 327.10p 23965558
04/04/2025 346.30p 350.10p 340.00p 340.00p 20673964
03/04/2025 333.20p 347.20p 331.79p 345.60p 28328224
02/04/2025 329.10p 332.30p 328.70p 331.10p 11353926
01/04/2025 332.90p 334.70p 321.50p 330.00p 16470314
31/03/2025 330.00p 333.30p 327.33p 332.30p 16215156
28/03/2025 329.10p 335.40p 328.70p 332.30p 26757436
27/03/2025 333.10p 336.00p 327.10p 329.30p 12492806
26/03/2025 330.60p 334.10p 329.90p 332.70p 41366456
25/03/2025 327.60p 330.20p 326.20p 329.80p 44768440
24/03/2025 324.80p 326.50p 322.00p 325.80p 13619885
21/03/2025 324.70p 326.20p 320.60p 325.60p 41727424
20/03/2025 321.00p 324.60p 319.50p 324.00p 23122524
19/03/2025 325.30p 326.20p 318.90p 321.30p 21992618
18/03/2025 326.60p 329.20p 321.80p 326.10p 20839686
17/03/2025 338.30p 339.05p 321.80p 324.20p 44176992
14/03/2025 371.70p 371.70p 337.87p 339.20p 29557978
13/03/2025 372.90p 376.20p 369.40p 371.50p 11345687
12/03/2025 371.90p 375.00p 369.30p 375.00p 9941703
11/03/2025 377.00p 378.30p 368.60p 370.00p 22643580
10/03/2025 380.80p 382.20p 377.50p 378.10p 36151740
07/03/2025 376.20p 380.10p 372.40p 380.10p 9108275

*Close Price adjusted for both dividends and splits