Go Pro
→ Trump and Bernie agree on this (From Porter & Company) (Ad)tc pixel Free TSCO Stock Alerts

Tesco (TSCO) Stock Chart & Stock Price History

Tesco logo
GBX 476.20 -5.10 (-1.06%)
As of 09/18/2026 12:22 PM Eastern
Compare

Tesco Stock Price Performance

5 Day
Performance
-0.69%
1 Month
Performance
+6.15%
3 Month
Performance
+5.92%
Year-To-Date
Performance
+7.79%
1 Year
Performance
+9.52%
5 Year
Performance
+87.63%

TSCO Stock Chart for Sunday, September, 20, 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 9.52%, with a year-to-date return of 7.79%. In the past month, the stock has increased 6.15%, reflecting recent market activity.

As of the latest close, Tesco traded at GBX 476.20 with a market cap of £29.66 billion and volume of 35.76 million shares. Five years ago, the stock traded at GBX 253.80, representing a 87.63% increase over that period. At the time, it had a market cap of £19.62 billion and a volume of 11.92 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
09/18/2026GBX 481.30GBX 476.20
-1.06%		GBX 480.80GBX 472.5035.76 million shs£29.66 billion
09/17/2026GBX 476.20GBX 481.30
+1.07%		GBX 484.70GBX 476.209.59 million shs£29.98 billion
09/16/2026GBX 479.50GBX 476.20
-0.69%		GBX 479.50GBX 470.5040.34 million shs£29.66 billion
09/15/2026GBX 480.54GBX 479.50
-0.22%		GBX 485.50GBX 478.302.03 billion shs£29.87 billion
09/14/2026GBX 469.70GBX 480.54
+2.31%		GBX 482.50GBX 468.0117.63 million shs£29.93 billion
09/11/2026GBX 466.80GBX 469.70
+0.62%		GBX 469.90GBX 464.98818.06 million shs£29.26 billion
09/10/2026GBX 468.70GBX 466.80
-0.41%		GBX 470.50GBX 464.905.72 million shs£29.08 billion
09/09/2026GBX 474.20GBX 468.70
-1.16%		GBX 474.90GBX 465.2012.15 million shs£29.19 billion
09/08/2026GBX 473.50GBX 474.20
+0.15%		GBX 480.70GBX 473.70897.26 million shs£29.54 billion
09/07/2026GBX 474.10GBX 473.50
-0.13%		GBX 480.20GBX 471.904.69 million shs£29.49 billion
09/04/2026GBX 468.30GBX 474.10
+1.24%		GBX 475.40GBX 465.7010.05 million shs£29.71 billion
09/03/2026GBX 472.90GBX 468.30
-0.97%		GBX 471.50GBX 465.808.06 million shs£29.34 billion
09/02/2026GBX 471.50GBX 472.90
+0.30%		GBX 476.60GBX 46616.67 million shs£29.63 billion
09/01/2026GBX 457.30GBX 471.50
+3.11%		GBX 471.50GBX 454.7018.12 million shs£29.54 billion
08/31/2026GBX 457.30GBX 457.30GBX 457.50GBX 451.9037.59 million shs£28.65 billion
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
Related Companies

This page (LON:TSCO) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners
Trump goes "all-in" on Grand Canyon energy breakthrough
A drilling crew near the Grand Canyon uncovered a clean energy well producing nearly eight times the output of...
Behind the Markets | Sponsoredtc pixel
A “bloodbath” Is Coming
Reports suggest some Silicon Valley billionaires are stockpiling gold, guns, and gas masks - or leaving the co...
TradeSmith | Sponsoredtc pixel
Elon Musk to Trigger Next AI Wave on November 11th?
Jeff Brown picked Nvidia in 2016, before shares surged 37,800 percent. Now he's identified another AI company ...
Brownstone Research | Sponsoredtc pixel
No Wallstreet. No Advisor. No Problem.
Savings accounts pay just 0.58 percent interest. Andy Howard, co-founder of Meridian Capital, says liquidity p...
Awesomely | Sponsoredtc pixel
Gold majors have a big problem
Newmont spent 15 billion dollars acquiring Newcrest in 2023, the largest deal in gold mining history. Yet prod...
Golden Portfolio | Sponsoredtc pixel
Before Anthropic becomes impossible to ignore...
Riot Platforms just struck a 20-year, 191-megawatt data-center agreement tied to Anthropic, reportedly worth 9...
The Oxford Club | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
Iran War WARNING: Something Just Changed
A powerful Middle Eastern government is reportedly asking Trump for U.S. military help against Iran backed for...
Banyan Hill Publishing | Sponsoredtc pixel