Tesco (TSCO) Stock Chart & Stock Price History GBX 410.10 -0.80 (-0.19%) As of 10:16 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock 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 24.65%, with a year-to-date return of 11.35%. In the past month, the stock has increased 2.59%, reflecting recent market activity. As of the latest close, Tesco traded at GBX 410.16 with a market cap of £27.37 billion and volume of 47.20 million shares. Five years ago, the stock traded at GBX 222.60, representing a 84.23% increase over that period. At the time, it had a market cap of £21.80 billion and a volume of 15.41 million shares. Receive TSCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tesco and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-3.28%1 Month Performance+2.59%3 Month Performance+8.58%Year-To-Date Performance+11.35%1 Year Performance+24.65%5 Year Performance+84.23% TSCO Stock Chart for Friday, August, 8, 2025 TSCO Chart by TradingView Tesco Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/07/2025GBX 421GBX 410.16-2.57%GBX 421.30GBX 409.4047.20 million shs£27.37 billion08/06/2025GBX 419.50GBX 421+0.36%GBX 422.70GBX 416.6036.12 million shs£28.09 billion08/05/2025GBX 425.33GBX 419.50-1.37%GBX 425.90GBX 416.1024.60 million shs£27.99 billion08/04/2025GBX 424GBX 425.33+0.31%GBX 426.80GBX 422.7628.65 million shs£28.38 billion08/01/2025GBX 425.40GBX 424-0.33%GBX 427GBX 423.3013.92 million shs£28.29 billion07/31/2025GBX 423.90GBX 425.40+0.35%GBX 426.70GBX 421.8018.01 million shs£28.39 billion07/30/2025GBX 425GBX 423.90-0.26%GBX 425.80GBX 42111.39 million shs£28.29 billion07/29/2025GBX 423.50GBX 425+0.35%GBX 425.50GBX 419.8011.57 million shs£28.36 billion07/28/2025GBX 428.50GBX 423.50-1.17%GBX 430GBX 421.106.75 million shs£28.26 billion07/25/2025GBX 428.39GBX 428.50+0.03%GBX 428.80GBX 424.7027.12 million shs£28.59 billion Get the Latest News and Ratings for TSCO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tesco and its competitors with MarketBeat's FREE daily newsletter. 07/24/2025GBX 428GBX 428.39+0.09%GBX 431.70GBX 426.4016.23 million shs£28.59 billion07/23/2025GBX 426.10GBX 428+0.45%GBX 429.80GBX 423.3011.18 million shs£28.56 billion07/22/2025GBX 424.50GBX 426.10+0.38%GBX 428.10GBX 422.9021.98 million shs£28.43 billion07/21/2025GBX 416.20GBX 424.50+1.99%GBX 425.50GBX 415.6027.99 million shs£28.33 billion07/18/2025GBX 412.10GBX 416.20+0.99%GBX 417.80GBX 413.209.15 million shs£27.77 billion07/17/2025GBX 407.60GBX 412.10+1.10%GBX 412.90GBX 408.1011.23 million shs£27.50 billion07/16/2025GBX 407.80GBX 407.60-0.05%GBX 411.10GBX 406.8012.31 million shs£27.20 billion07/15/2025GBX 409.80GBX 407.80-0.49%GBX 410.40GBX 406.308.33 million shs£27.21 billion07/14/2025GBX 401.10GBX 409.80+2.17%GBX 409.80GBX 401.409.91 million shs£27.35 billion07/11/2025GBX 404.50GBX 401.10-0.84%GBX 404.30GBX 398.807.90 million shs£26.77 billion07/10/2025GBX 402.70GBX 404.50+0.45%GBX 404.70GBX 40011.12 million shs£26.99 billion07/09/2025GBX 399.74GBX 402.70+0.74%GBX 402.70GBX 397.5012.70 million shs£26.87 billion07/08/2025GBX 404.10GBX 399.74-1.08%GBX 403.90GBX 398.1514.91 million shs£26.68 billion07/07/2025GBX 405.50GBX 404.10-0.35%GBX 407GBX 402.609.53 million shs£26.97 billion Related Companies JD Sports Fashion Stock Price Chart Balfour Beatty Stock Price Chart RS Group Stock Price Chart Paragon Banking Group Stock Price Chart Pets at Home Group Stock Price Chart Costain Group Stock Price Chart Henry Boot Stock Price Chart Big Technologies Stock Price Chart Heavitree Brewery Stock Price Chart Aeorema Communications Stock Price Chart Receive TSCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tesco and its competitors with MarketBeat's FREE daily newsletter. This page (LON:TSCO) was last updated on 8/8/2025 by MarketBeat.com Staff From Our PartnersAltucher: Trump’s Great Gain is startingNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredThe Coin That Could Define Trump’s Crypto PresidencyWhen Trump returned to office, one of his first moves was to tap PayPal’s former COO, David Sacks, as a top ad...Weiss Ratings | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredCritical AI announcement set to ignite AI 2.0 A new 100% tariff on imported chips just rattled the tech sector—sending some stocks soaring and others tumbli...Timothy Sykes | SponsoredTrump’s new nightmareAccording to Porter Stansberry and Jeff Brown, a government-led financial mobilization is already reshaping Am...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tesco PLC Please log in to your account or sign up in order to add this asset to your watchlist. Share Tesco With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
