Go Pro
→ A new income category is drawing serious money - here's why (From Investors Alley) (Ad)tc pixel Free TSCO Stock Alerts

Tesco (TSCO) Stock Chart & Stock Price History

Tesco logo
GBX 468.90 -6.20 (-1.30%)
As of 10:38 AM Eastern
Compare

Tesco Stock Price Performance

5 Day
Performance
-2.59%
1 Month
Performance
-0.61%
3 Month
Performance
+0.42%
Year-To-Date
Performance
+6.13%
1 Year
Performance
+15.24%
5 Year
Performance
+99.96%

TSCO Stock Chart for Monday, August, 10, 2026

30 Days 90 Days 1 Year

The Tesco (TSCO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 15.24%, with a year-to-date return of 6.13%. In the past month, the stock has decreased 0.61%, reflecting recent market activity.

As of the latest close, Tesco traded at GBX 475.10 with a market cap of £29.63 billion and volume of 12.66 million shares. Five years ago, the stock traded at GBX 234.50, representing a 99.96% increase over that period. At the time, it had a market cap of £18.13 billion and a volume of 8.82 million shares. View the advanced TSCO chart on TradingView.

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.

Tesco Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2026GBX 475.70GBX 475.10
-0.13%		GBX 477.40GBX 47012.66 million shs£29.63 billion
08/06/2026GBX 481.38GBX 475.70
-1.18%		GBX 483.50GBX 447.8313.12 million shs£29.65 billion
08/05/2026GBX 479.92GBX 481.38
+0.30%		GBX 485.50GBX 480.4011.95 million shs£30.00 billion
08/04/2026GBX 484.90GBX 479.92
-1.03%		GBX 487.90GBX 478.2011.39 million shs£30.46 billion
08/03/2026GBX 489.50GBX 484.90
-0.94%		GBX 489.90GBX 483.8011.81 million shs£30.22 billion
07/31/2026GBX 492GBX 489.50
-0.51%		GBX 494.30GBX 479.7011.73 million shs£30.51 billion
07/30/2026GBX 490.80GBX 492
+0.24%		GBX 500.60GBX 489.709.70 million shs£30.66 billion
07/29/2026GBX 488.30GBX 490.80
+0.51%		GBX 501.80GBX 487.70574.63 million shs£30.59 billion
07/28/2026GBX 483.70GBX 488.30
+0.95%		GBX 493.30GBX 48814.64 million shs£30.43 billion
07/27/2026GBX 480.30GBX 483.70
+0.71%		GBX 488.40GBX 478.9014.23 million shs£30.15 billion
07/24/2026GBX 475.20GBX 480.30
+1.07%		GBX 480.30GBX 473.106.85 million shs£29.94 billion
07/23/2026GBX 482.20GBX 475.20
-1.45%		GBX 485GBX 472.90646.58 million shs£29.62 billion
07/22/2026GBX 478.20GBX 482.20
+0.84%		GBX 485.40GBX 476.5010.58 million shs£30.05 billion
07/21/2026GBX 478.60GBX 478.20
-0.08%		GBX 478.30GBX 468.8010.90 million shs£29.80 billion
07/20/2026GBX 483.90GBX 478.60
-1.10%		GBX 483.80GBX 476.906.36 million shs£29.83 billion
07/17/2026GBX 475.57GBX 483.90
+1.75%		GBX 486.90GBX 481.201.03 billion shs£30.16 billion
07/16/2026GBX 471.80GBX 475.57
+0.80%		GBX 478.40GBX 469.9011.31 million shs£29.64 billion
07/15/2026GBX 476.30GBX 471.80
-0.94%		GBX 475.60GBX 47016.70 million shs£29.41 billion
07/14/2026GBX 467.80GBX 476.30
+1.82%		GBX 476.30GBX 467.102.00 billion shs£29.69 billion
07/13/2026GBX 471.80GBX 467.80
-0.85%		GBX 474.30GBX 467.807.03 million shs£29.16 billion
07/10/2026GBX 468.40GBX 471.80
+0.73%		GBX 473.10GBX 467.106.16 million shs£29.41 billion
07/09/2026GBX 472.20GBX 468.40
-0.80%		GBX 471.10GBX 464.608.30 million shs£29.19 billion
Related Companies

This page (LON:TSCO) was last updated on 8/10/2026 by MarketBeat.com Staff.
From Our Partners
This Junior Silver Explorer Is Closing In on Its Biggest Catalyst
A past-producing Nevada silver project holds a historical 36 million ounce silver-equivalent resource, plus mo...
Wall Street Logic | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Buy this stock tomorrow
A new strategy called Sell This, Buy That aims to help investors rotate out of overpriced AI stocks before a p...
Chaikin Analytics | Sponsoredtc pixel
FDA Clears This Under-$5 Biotech for Phase 2 Clinical Trial
A NASDAQ-listed biotech just cleared a major FDA milestone. Its lead therapy, Lucid-MS, has been cleared for P...
The Tomorrow Investor | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Barricks gold output fell from 2 million ounces to 719000
Barrick's gold production has plunged from 2 million ounces to just 719,000, leaving the world's second-larges...
Golden Portfolio | Sponsoredtc pixel
SpaceX is NOT the #1 IPO of 2026
A lesser known AI company is growing faster than both SpaceX and OpenAI. Its coding business reportedly grew f...
The Oxford Club | Sponsoredtc pixel