Tesco (TSCO) Stock Chart & Stock Price History GBX 416.20 +4.10 (+0.99%) As of 12:43 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock 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 28.10%, with a year-to-date return of 13.01%. In the past month, the stock has increased 3.98%, reflecting recent market activity. As of the latest close, Tesco traded at GBX 412.10 with a market cap of £27.50 billion and volume of 11.23 million shares. Five years ago, the stock traded at GBX 214.60, representing a 93.94% increase over that period. At the time, it had a market cap of £21.02 billion and a volume of 21.05 million shares. Receive TSCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tesco and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+3.76%1 Month Performance+3.98%3 Month Performance+17.37%Year-To-Date Performance+13.01%1 Year Performance+28.10%5 Year Performance+93.94% TSCO Stock Chart for Friday, July, 18, 2025 TSCO Chart by TradingView Tesco Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/18/2025GBX 412.10GBX 416.20+0.99%GBX 417.80GBX 413.209.15 million shs£27.77 billion07/17/2025GBX 407.60GBX 412.10+1.10%GBX 412.90GBX 408.1011.23 million shs£27.50 billion07/16/2025GBX 407.80GBX 407.60-0.05%GBX 411.10GBX 406.8012.31 million shs£27.20 billion07/15/2025GBX 409.80GBX 407.80-0.49%GBX 410.40GBX 406.308.33 million shs£27.21 billion07/14/2025GBX 401.10GBX 409.80+2.17%GBX 409.80GBX 401.409.91 million shs£27.35 billion07/11/2025GBX 404.50GBX 401.10-0.84%GBX 404.30GBX 398.807.90 million shs£26.77 billion07/10/2025GBX 402.70GBX 404.50+0.45%GBX 404.70GBX 40011.12 million shs£26.99 billion07/09/2025GBX 399.74GBX 402.70+0.74%GBX 402.70GBX 397.5012.70 million shs£26.87 billion07/08/2025GBX 404.10GBX 399.74-1.08%GBX 403.90GBX 398.1514.91 million shs£26.68 billion07/07/2025GBX 405.50GBX 404.10-0.35%GBX 407GBX 402.609.53 million shs£26.97 billion Get the Latest News and Ratings for TSCO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tesco and its competitors with MarketBeat's FREE daily newsletter. 07/04/2025GBX 405GBX 405GBX 405.40GBX 396.6111.42 million shs£27.03 billion07/03/2025GBX 398.90GBX 405+1.53%GBX 405.40GBX 396.6111.42 million shs£27.03 billion07/02/2025GBX 404.02GBX 398.90-1.27%GBX 407.50GBX 393.6026.32 million shs£26.62 billion07/01/2025GBX 401.30GBX 404.02+0.68%GBX 408GBX 401.4012.11 million shs£26.96 billion06/30/2025GBX 400.90GBX 401.30+0.10%GBX 402.90GBX 397.3020.08 million shs£26.78 billion06/27/2025GBX 402.90GBX 400.90-0.50%GBX 407.90GBX 400.8020.46 million shs£26.75 billion06/26/2025GBX 402.10GBX 402.90+0.20%GBX 405.30GBX 400.8013.35 million shs£26.89 billion06/25/2025GBX 400.38GBX 402.10+0.43%GBX 405.80GBX 40222.89 million shs£26.83 billion06/24/2025GBX 403.40GBX 400.38-0.75%GBX 404GBX 397.9021.44 million shs£26.72 billion06/23/2025GBX 402GBX 403.40+0.35%GBX 404.20GBX 400.5016.29 million shs£26.92 billion06/20/2025GBX 402.91GBX 402-0.23%GBX 405.20GBX 401.3034.59 million shs£26.83 billion06/19/2025GBX 400.26GBX 402.91+0.66%GBX 404.70GBX 400.7014.69 million shs£26.89 billion06/18/2025GBX 396.20GBX 400.26+1.03%GBX 401.55GBX 397.6018.93 million shs£26.71 billion06/17/2025GBX 395.06GBX 396.20+0.29%GBX 396.20GBX 392.6011.86 million shs£26.44 billion Related Companies JD Sports Fashion Stock Price Chart RS Group Stock Price Chart Balfour Beatty Stock Price Chart Paragon Banking Group Stock Price Chart Pets at Home Group Stock Price Chart Costain Group Stock Price Chart Henry Boot Stock Price Chart Big Technologies Stock Price Chart Heavitree Brewery Stock Price Chart Aeorema Communications Stock Price Chart Receive TSCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tesco and its competitors with MarketBeat's FREE daily newsletter. This page (LON:TSCO) was last updated on 7/18/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | Sponsored[ATTENTION] This Crypto Rocket Is About Launch…Every crypto bull market ends with a final surge — the window where fortunes are made fast. According to tw...Crypto Swap Profits | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredAI Meltdown Imminent: Dump These Stocks Now!If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...Paradigm Press | SponsoredHedge fund legend humiliates Bitcoin tradersLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone Research | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tesco PLC Please log in to your account or sign up in order to add this asset to your watchlist. Share Tesco With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
