Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Tesco (TSCO) Stock Chart & Stock Price History

Tesco logo
GBX 420.94 -6.16 (-1.44%)
As of 12:23 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 20.86%, with a year-to-date return of 14.29%. In the past month, the stock has decreased 0.60%, reflecting recent market activity.

As of the latest close, Tesco traded at GBX 427.10 with a market cap of £28.50 billion and volume of 20.36 million shares. Five years ago, the stock traded at GBX 221.90, representing a 89.70% increase over that period. At the time, it had a market cap of £21.73 billion and a volume of 11.41 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
-1.26%
1 Month
Performance
-0.60%
3 Month
Performance
+9.22%
Year-To-Date
Performance
+14.29%
1 Year
Performance
+20.86%
5 Year
Performance
+89.70%

TSCO Stock Chart for Thursday, August, 28, 2025

TSCO Chart by TradingView

Tesco Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/15/2025GBX 413.57GBX 413.20
-0.09%		GBX 415.80GBX 411.608.72 million shs£27.57 billion
08/14/2025GBX 414.60GBX 413.57
-0.25%		GBX 415.90GBX 411.107.34 million shs£27.60 billion
08/13/2025GBX 412.80GBX 414.60
+0.44%		GBX 417GBX 412.3018.46 million shs£27.67 billion
08/12/2025GBX 411.30GBX 412.80
+0.36%		GBX 413.70GBX 411.309.85 million shs£27.55 billion
08/11/2025GBX 406.90GBX 411.30
+1.08%		GBX 412.60GBX 408.2017.92 million shs£27.45 billion
08/08/2025GBX 410.16GBX 406.90
-0.80%		GBX 413.50GBX 406.9028.26 million shs£27.15 billion
08/07/2025GBX 421GBX 410.16
-2.57%		GBX 421.30GBX 409.4047.20 million shs£27.37 billion
08/06/2025GBX 419.50GBX 421
+0.36%		GBX 422.70GBX 416.6036.12 million shs£28.09 billion
08/05/2025GBX 425.33GBX 419.50
-1.37%		GBX 425.90GBX 416.1024.60 million shs£27.99 billion
08/04/2025GBX 424GBX 425.33
+0.31%		GBX 426.80GBX 422.7628.65 million shs£28.38 billion
08/01/2025GBX 425.40GBX 424
-0.33%		GBX 427GBX 423.3013.92 million shs£28.29 billion
07/31/2025GBX 423.90GBX 425.40
+0.35%		GBX 426.70GBX 421.8018.01 million shs£28.39 billion
07/30/2025GBX 425GBX 423.90
-0.26%		GBX 425.80GBX 42111.39 million shs£28.29 billion
07/29/2025GBX 423.50GBX 425
+0.35%		GBX 425.50GBX 419.8011.57 million shs£28.36 billion
07/28/2025GBX 428.50GBX 423.50
-1.17%		GBX 430GBX 421.106.75 million shs£28.26 billion
Related Companies

This page (LON:TSCO) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
What Steve Bannon revealed about Trump’s gold play
A Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...
Reagan Gold Group | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
The stealth altcoin the financial world is underestimating
This DeFi project could soar next When altcoin season fully kicks in—which the data suggests is happening R...
Crypto 101 Media | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Small Washington, DC Group Could Crash US Stocks
New Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...
Altimetry | Sponsoredtc pixel
Think you missed gold’s boom? Think again
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsoredtc pixel
Elon’s BIGGEST warning yet?
Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...
Brownstone Research | Sponsoredtc pixel