Go Pro
→ SpaceX IPO hides a much bigger story (From Weiss Ratings) (Ad)tc pixel Free TSCO Stock Alerts

Tesco (TSCO) Stock Chart & Stock Price History

Tesco logo
GBX 473.20 -5.40 (-1.13%)
As of 08:30 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 11.47%, with a year-to-date return of 7.11%. In the past month, the stock has increased 5.25%, reflecting recent market activity.

As of the latest close, Tesco traded at GBX 478.60 with a market cap of £29.83 billion and volume of 6.36 million shares. Five years ago, the stock traded at GBX 231.30, representing a 104.58% increase over that period. At the time, it had a market cap of £17.88 billion and a volume of 13.03 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.
5 Day
Performance
-0.50%
1 Month
Performance
+5.25%
3 Month
Performance
-3.91%
Year-To-Date
Performance
+7.11%
1 Year
Performance
+11.47%
5 Year
Performance
+104.58%

TSCO Stock Chart for Tuesday, July, 21, 2026

TSCO Chart by TradingView

Tesco Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/08/2026GBX 471.70GBX 472.20
+0.11%		GBX 476.10GBX 467.4018.35 million shs£29.43 billion
07/07/2026GBX 461.26GBX 471.70
+2.26%		GBX 473.60GBX 460.809.09 million shs£29.75 billion
07/06/2026GBX 465.96GBX 461.26
-1.01%		GBX 468.90GBX 459.1013.54 million shs£29.09 billion
07/03/2026GBX 469.50GBX 465.96
-0.75%		GBX 473.75GBX 463.1012.80 million shs£29.39 billion
07/02/2026GBX 459.30GBX 469.50
+2.22%		GBX 476.30GBX 463.2023.83 million shs£29.61 billion
07/01/2026GBX 461.85GBX 459.30
-0.55%		GBX 465GBX 457.3015.94 million shs£28.65 billion
06/30/2026GBX 464.10GBX 461.85
-0.49%		GBX 466.40GBX 457.9017.55 million shs£29.13 billion
06/29/2026GBX 462.30GBX 464.10
+0.39%		GBX 465.65GBX 459.56587.64 million shs£29.27 billion
06/26/2026GBX 455GBX 462.30
+1.60%		GBX 463.50GBX 458.7016.24 million shs£29.16 billion
06/25/2026GBX 456.30GBX 455
-0.28%		GBX 460.80GBX 454.2024.60 million shs£28.59 billion
06/24/2026GBX 444.80GBX 456.30
+2.59%		GBX 456.30GBX 440.9018.34 million shs£28.78 billion
06/23/2026GBX 449.30GBX 444.80
-1.00%		GBX 458.60GBX 436.3021.40 million shs£28.05 billion
06/22/2026GBX 440.80GBX 449.30
+1.93%		GBX 449.30GBX 436.6032.66 million shs£27.68 billion
Related Companies

This page (LON:TSCO) was last updated on 7/21/2026 by MarketBeat.com Staff.
From Our Partners
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
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
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
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | 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
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Elon’s new "tollbooth"
The SpaceX IPO was valued at $1.75 trillion. But one analyst says fighting over those shares may be the wrong ...
Weiss Ratings | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel