Free Trial
→ 'Computers are about to become obsolete' - George Gilder. Here’s why. (From Eagle Publishing) (Ad)tc pixel Free TSCO Stock Alerts

Tesco (TSCO) Stock Chart & Stock Price History

Tesco logo
GBX 466.20 -4.88 (-1.04%)
As of 11:00 AM 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 23.43%, with a year-to-date return of 5.52%. In the past month, the stock has decreased 3.77%, reflecting recent market activity.

As of the latest close, Tesco traded at GBX 471.08 with a market cap of £29.89 billion and volume of 12.67 million shares. Five years ago, the stock traded at GBX 227.50, representing a 104.92% increase over that period. At the time, it had a market cap of £17.59 billion and a volume of 13.18 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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.
1 Month
Performance
-3.77%
3 Month
Performance
+3.76%
Year-To-Date
Performance
+5.52%
1 Year
Performance
+23.43%
5 Year
Performance
+104.92%

TSCO Stock Chart for Friday, May, 8, 2026

TSCO Chart by TradingView

Tesco Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2026GBX 474.43GBX 471.08
-0.71%		GBX 478GBX 468.3512.67 million shs£29.89 billion
05/06/2026GBX 475.45GBX 474.43
-0.22%		GBX 476.80GBX 469.4510.02 million shs£30.15 billion
05/05/2026N/AGBX 475.45GBX 483.85GBX 466.9547.07 million shs£30.22 billion
04/30/2026GBX 480.75GBX 482.05
+0.27%		GBX 484.20GBX 478.7514.39 million shs£30.64 billion
04/29/2026GBX 484.85GBX 480.75
-0.85%		GBX 484.65GBX 47710.11 million shs£30.55 billion
04/28/2026GBX 489GBX 484.85
-0.85%		GBX 484.85GBX 478.707.44 million shs£30.81 billion
04/27/2026GBX 490.35GBX 489
-0.28%		GBX 489GBX 479.9516.65 million shs£31.08 billion
04/24/2026GBX 486.45GBX 490.35
+0.80%		GBX 495.85GBX 484.70932.76 million shs£31.16 billion
04/23/2026GBX 493.85GBX 486.45
-1.50%		GBX 491.29GBX 476.5545.18 million shs£30.92 billion
04/22/2026GBX 492.46GBX 493.85
+0.28%		GBX 495.75GBX 488.5523.17 million shs£31.39 billion
04/21/2026GBX 493.50GBX 492.46
-0.21%		GBX 497.25GBX 487.152.00 billion shs£31.30 billion
04/20/2026GBX 485.20GBX 493.50
+1.71%		GBX 495.50GBX 490.6510.13 million shs£31.36 billion
04/17/2026GBX 487.46GBX 485.20
-0.46%		GBX 495GBX 475.3718.00 million shs£30.84 billion
04/16/2026GBX 471.85GBX 487.46
+3.31%		GBX 494.20GBX 475.951.21 billion shs£30.98 billion
04/15/2026GBX 470.05GBX 471.85
+0.38%		GBX 474.90GBX 469.0512.94 million shs£29.99 billion
04/14/2026GBX 485.04GBX 470.05
-3.09%		GBX 485.90GBX 470.0514.77 million shs£29.87 billion
04/13/2026GBX 486.05GBX 485.04
-0.21%		GBX 491.35GBX 484.4517.36 million shs£30.83 billion
04/10/2026GBX 485.52GBX 486.05
+0.11%		GBX 491.70GBX 48321.56 million shs£30.89 billion
04/09/2026GBX 484.45GBX 485.52
+0.22%		GBX 491.15GBX 48424.29 million shs£30.86 billion
04/08/2026GBX 480.40GBX 484.45
+0.84%		GBX 490.30GBX 477.40857.31 million shs£30.79 billion
04/07/2026GBX 487GBX 480.40
-1.36%		GBX 492.10GBX 478.5513.20 million shs£30.53 billion
Related Companies

This page (LON:TSCO) was last updated on 5/8/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
The Death of the Nasdaq?
The Death of the Nasdaq? Wall Street legend Marc Chaikin's award-winning system turned bearish on software ...
Chaikin Analytics | Sponsoredtc pixel
One executive order. The biggest wealth transfer of your lifetime.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
"Computers are about to become obsolete" - George Gilder. Here’s why.
George Gilder predicted the iPhone 16 years early, called Netflix a decade before it dominated streaming, and ...
Eagle Publishing | Sponsoredtc pixel
‘Please’: OpenAI CEO Sam Altman Begs Small Company for Help
SpaceX 'Dark Energy' Replaces Foreign Oil For years, we've been told SpaceX is a rocket company. But accord...
Altimetry | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel