Go Pro
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free TSCO Stock Alerts

Tesco (TSCO) Stock Chart & Stock Price History

Tesco logo
GBX 457.30 0.00 (0.00%)
As of 08/28/2026 12:12 PM Eastern
Compare

Tesco Stock Price Performance

5 Day
Performance
-0.67%
1 Month
Performance
-6.58%
3 Month
Performance
+6.30%
Year-To-Date
Performance
+3.51%
1 Year
Performance
+8.00%
5 Year
Performance
+79.23%

TSCO Stock Chart for Monday, August, 31, 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 8.00%, with a year-to-date return of 3.51%. In the past month, the stock has decreased 6.58%, reflecting recent market activity.

As of the latest close, Tesco traded at GBX 457.30 with a market cap of £28.65 billion and volume of 37.59 million shares. Five years ago, the stock traded at GBX 255.15, representing a 79.23% increase over that period. At the time, it had a market cap of £19.73 billion and a volume of 22.07 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
08/28/2026GBX 455.22GBX 457.30
+0.46%		GBX 457.50GBX 451.9037.59 million shs£28.65 billion
08/27/2026GBX 460.40GBX 455.22
-1.12%		GBX 460GBX 45513.14 million shs£28.52 billion
08/26/2026GBX 464.70GBX 460.40
-0.93%		GBX 465.80GBX 459.407.96 million shs£28.85 billion
08/25/2026GBX 461.20GBX 464.70
+0.76%		GBX 464.70GBX 457.609.41 million shs£29.12 billion
08/24/2026GBX 454.26GBX 461.20
+1.53%		GBX 462.65GBX 454.6014.66 million shs£28.90 billion
08/21/2026GBX 448.60GBX 454.26
+1.26%		GBX 457.20GBX 447.6017.60 million shs£28.46 billion
08/20/2026GBX 448.28GBX 448.60
+0.07%		GBX 449.20GBX 443.801.03 billion shs£28.11 billion
08/19/2026GBX 446.10GBX 448.28
+0.49%		GBX 448.80GBX 444.9017.33 million shs£28.09 billion
08/18/2026GBX 447.80GBX 446.10
-0.38%		GBX 450.30GBX 439.9021.27 million shs£27.95 billion
08/17/2026GBX 461.50GBX 447.80
-2.97%		GBX 460.10GBX 447.2714.64 million shs£28.06 billion
08/14/2026GBX 460.49GBX 461.50
+0.22%		GBX 463.50GBX 457.2218.77 million shs£28.92 billion
08/13/2026GBX 452.50GBX 460.49
+1.77%		GBX 461.10GBX 451.8918.71 million shs£28.85 billion
08/12/2026GBX 461.50GBX 452.50
-1.95%		GBX 457.30GBX 44631.76 million shs£28.35 billion
08/11/2026GBX 468.60GBX 461.50
-1.52%		GBX 469.80GBX 459.4014.69 million shs£28.92 billion
08/10/2026GBX 475.10GBX 468.60
-1.37%		GBX 475.30GBX 466.7011.86 million shs£29.36 billion
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
Related Companies

This page (LON:TSCO) was last updated on 8/28/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | 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 book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel