Free Trial
→ Why More Investors Are Using Family Trusts to Protect Their Wealth (From SmartAsset) (Ad)tc pixel Free TSCO Stock Alerts

Tesco (TSCO) Stock Chart & Stock Price History

Tesco logo
GBX 433.50 -6.20 (-1.41%)
As of 12:30 PM Eastern
Compare

Tesco Stock Price Performance

The Tesco (TSCO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 17.67%, with a year-to-date return of 17.70%. In the past month, the stock has increased 4.31%, reflecting recent market activity.

As of the latest close, Tesco traded at GBX 439.70 with a market cap of £28.55 billion and volume of 8.73 million shares. Five years ago, the stock traded at GBX 219.60, representing a 97.40% increase over that period. At the time, it had a market cap of £21.51 billion and a volume of 38.94 million shares.

Receive TSCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tesco and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.23%
1 Month
Performance
+4.31%
3 Month
Performance
+8.30%
Year-To-Date
Performance
+17.70%
1 Year
Performance
+17.67%
5 Year
Performance
+97.40%

TSCO Stock Chart for Thursday, September, 18, 2025

TSCO Chart by TradingView

Tesco Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2025GBX 439.70GBX 433.50
-1.41%		GBX 439.40GBX 431.609.61 million shs£28.14 billion
09/17/2025GBX 438.60GBX 439.70
+0.25%		GBX 444.21GBX 4398.73 million shs£28.55 billion
09/16/2025GBX 439.70GBX 438.60
-0.25%		GBX 440.10GBX 432.508.83 million shs£28.47 billion
09/15/2025GBX 438.90GBX 439.70
+0.18%		GBX 443.80GBX 437.907.06 million shs£28.55 billion
09/12/2025GBX 437.70GBX 438.90
+0.27%		GBX 438.90GBX 434.508.73 million shs£28.49 billion
09/11/2025GBX 435.20GBX 437.70
+0.57%		GBX 438.60GBX 434.5013.39 million shs£28.42 billion
09/10/2025GBX 438.90GBX 435.20
-0.84%		GBX 440GBX 434.608.46 million shs£28.25 billion
09/09/2025GBX 440GBX 438.90
-0.25%		GBX 443.80GBX 437.7018.89 million shs£28.49 billion
09/08/2025GBX 441GBX 440
-0.23%		GBX 445GBX 437.806.48 million shs£28.57 billion
09/05/2025GBX 438.80GBX 441
+0.50%		GBX 442.60GBX 434.701.14 billion shs£28.72 billion
09/04/2025GBX 431.10GBX 438.80
+1.79%		GBX 440.37GBX 430.509.44 million shs£28.58 billion
09/03/2025GBX 424.90GBX 431.10
+1.46%		GBX 431.30GBX 420.1012.42 million shs£28.08 billion
09/02/2025GBX 431GBX 424.90
-1.42%		GBX 429.55GBX 420.408.72 million shs£27.68 billion
09/01/2025GBX 423.44GBX 431
+1.78%		GBX 434.50GBX 4298.05 million shs£28.07 billion
08/29/2025GBX 420.94GBX 423.44
+0.59%		GBX 424.50GBX 420.5011.01 million shs£28.26 billion
08/28/2025GBX 427.10GBX 420.94
-1.44%		GBX 428.50GBX 4175.34 million shs£28.09 billion
08/27/2025GBX 432GBX 427.10
-1.13%		GBX 432.50GBX 42420.36 million shs£28.50 billion
08/26/2025GBX 426.30GBX 432
+1.34%		GBX 432.90GBX 424.6020.85 million shs£28.83 billion
08/25/2025GBX 426.30GBX 426.30GBX 432.10GBX 426.306.12 million shs£28.45 billion
08/22/2025GBX 431.50GBX 426.30
-1.21%		GBX 432.10GBX 426.306.12 million shs£28.45 billion
08/21/2025GBX 427.20GBX 431.50
+1.01%		GBX 431.50GBX 426.808.57 million shs£28.79 billion
08/20/2025GBX 421GBX 427.20
+1.47%		GBX 427.80GBX 42214.06 million shs£28.51 billion
08/19/2025GBX 415.60GBX 421
+1.30%		GBX 423.20GBX 414.109.89 million shs£28.09 billion
08/18/2025GBX 413.20GBX 415.60
+0.58%		GBX 415.60GBX 412.347.70 million shs£27.73 billion
Related Companies

This page (LON:TSCO) was last updated on 9/18/2025 by MarketBeat.com Staff
From Our Partners
REVEALED: Something Big Happening Behind White House Doors
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Reagan’s former tech advisor sharing bombshell announcement
George Gilder handed President Reagan the first microchip that helped create $6.5 trillion in wealth over the ...
Banyan Hill Publishing | Sponsoredtc pixel
Crypto Gets Official Government Backing—Here's the Winner
Trump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...
Crypto 101 Media | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
Alert: Prepare for Trump's Dollar Overhaul
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
Recession Risk: 90% — Are Your Savings Ready?
Moody's latest report shows one-third of U.S. economic activity is already in recession or at high risk.
Lear Capital | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
Warren Buffett’s #1 AI Stock: Not Mag 7, And NOT on the Nasdaq
New Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...
Altimetry | Sponsoredtc pixel