LSE - Delayed Quote
GBp
Tesco PLC (TSCO.L)
540.00
+9.00
(+1.69%)
At close: October 30 at 5:28:39 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
540.20
543.40
535.40
540.00
540.00
7,606,633
Oct 29, 2026
533.20
537.00
528.20
531.00
531.00
6,480,005
Oct 28, 2026
534.40
535.20
529.00
532.00
532.00
7,041,147
Oct 27, 2026
532.80
537.20
530.00
535.60
535.60
8,628,045
Oct 26, 2026
540.00
540.00
530.56
533.60
533.60
10,786,069
Oct 23, 2026
543.00
544.00
536.80
537.60
537.60
12,426,704
Oct 22, 2026
540.80
545.80
535.60
544.60
544.60
11,360,439
Oct 21, 2026
535.00
540.20
534.00
538.00
538.00
13,854,046
Oct 20, 2026
543.00
548.60
536.40
539.00
539.00
13,651,393
Oct 19, 2026
534.60
539.60
533.40
539.00
539.00
15,538,537
Oct 16, 2026
530.00
536.60
526.40
535.00
535.00
13,354,161
Oct 15, 2026
5.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
526.40
622.50
525.80
534.60
534.60
23,141,120
Oct 14, 2026
518.60
527.80
516.20
526.40
526.35
16,350,926
Oct 13, 2026
514.40
518.40
506.80
517.00
516.95
12,431,766
Oct 12, 2026
505.80
511.00
501.00
511.00
510.95
20,163,349
Oct 9, 2026
506.80
516.20
501.00
503.80
503.75
38,169,889
Oct 8, 2026
478.10
512.60
476.30
500.40
500.35
30,091,280
Oct 7, 2026
470.90
475.80
469.52
475.80
475.75
8,947,831
Oct 6, 2026
472.90
475.50
466.96
470.00
469.95
7,860,669
Oct 5, 2026
472.40
473.60
467.96
470.20
470.15
7,041,022
Oct 2, 2026
473.30
478.20
469.00
469.00
468.95
10,495,215
Oct 1, 2026
466.10
474.80
462.00
474.80
474.75
9,498,899
Sep 30, 2026
472.10
478.20
468.80
468.80
468.76
20,401,232
Sep 29, 2026
479.30
479.30
469.90
470.90
470.85
9,024,724
Sep 28, 2026
477.60
482.30
475.90
478.80
478.75
9,483,274
Sep 25, 2026
473.30
476.52
472.50
473.20
473.15
6,406,263
Sep 24, 2026
470.30
479.40
470.30
477.00
476.95
15,893,506
Sep 23, 2026
483.40
484.80
470.00
471.10
471.05
17,876,150
Sep 22, 2026
485.00
487.60
479.20
482.00
481.95
15,894,817
Sep 21, 2026
476.00
486.40
474.26
483.50
483.45
7,029,928
Sep 18, 2026
480.70
480.80
472.30
476.20
476.15
35,580,793
Sep 17, 2026
478.70
484.70
476.20
481.30
481.25
9,266,973
Sep 16, 2026
479.00
479.50
470.50
476.20
476.15
32,606,945
Sep 15, 2026
478.60
485.50
478.30
479.50
479.45
16,870,032
Sep 14, 2026
469.30
482.50
468.01
480.90
480.85
17,663,411
Sep 11, 2026
468.10
469.90
464.80
465.40
465.36
4,891,363
Sep 10, 2026
467.50
470.70
464.90
466.80
466.76
5,730,997
Sep 9, 2026
472.90
474.90
465.10
468.70
468.66
11,030,180
Sep 8, 2026
475.40
480.70
473.70
475.00
474.95
8,451,025
Sep 7, 2026
472.40
480.20
471.90
474.50
474.45
4,647,574
Sep 4, 2026
468.00
475.40
465.70
475.40
475.35
9,442,069
Sep 3, 2026
466.40
471.50
465.80
468.30
468.26
7,983,889
Sep 2, 2026
472.90
476.60
466.00
466.90
466.86
16,369,369
Sep 1, 2026
455.30
471.50
454.70
471.50
471.45
23,449,766
Aug 28, 2026
456.80
457.60
451.90
457.30
457.26
35,886,551
Aug 27, 2026
457.70
460.00
455.00
455.00
454.96
13,142,696
Aug 26, 2026
465.00
465.80
459.40
460.40
460.36
7,124,487
Aug 25, 2026
460.40
464.70
457.60
464.70
464.66
11,072,231
Aug 24, 2026
458.50
462.65
454.50
461.20
461.16
16,546,988
Aug 21, 2026
450.00
457.20
447.60
457.20
457.16
17,529,632
Aug 20, 2026
446.50
449.20
443.80
448.60
448.56
30,594,814
Aug 19, 2026
445.60
448.80
444.90
448.40
448.36
17,344,076
Aug 18, 2026
449.60
451.90
439.90
446.10
446.06
21,277,976
Aug 17, 2026
459.60
460.10
447.27
447.80
447.76
25,010,937
Aug 14, 2026
461.00
463.50
457.22
461.50
461.46
18,774,614
Aug 13, 2026
452.50
461.10
451.89
460.70
460.66
14,508,447
Aug 12, 2026
452.50
457.60
446.00
452.50
452.46
31,937,654
Aug 11, 2026
469.30
469.80
459.40
461.50
461.46
17,261,580
Aug 10, 2026
475.30
475.30
466.70
468.60
468.56
11,779,920
Aug 7, 2026
474.90
477.40
470.00
475.10
475.05
13,554,232
Aug 6, 2026
481.80
483.50
473.30
475.70
475.65
13,197,678
Aug 5, 2026
481.10
485.50
480.40
480.70
480.65
11,979,230
Aug 4, 2026
486.50
487.90
478.20
479.00
478.95
9,693,679
Aug 3, 2026
488.00
490.60
483.80
486.10
486.05
11,413,671
Jul 31, 2026
486.50
494.30
479.70
489.50
489.45
12,005,146
Jul 30, 2026
497.60
500.60
489.60
492.00
491.95
9,642,606
Jul 29, 2026
490.70
501.80
487.70
501.80
501.75
26,080,212
Jul 28, 2026
489.50
493.30
487.47
491.30
491.25
14,709,069
Jul 27, 2026
485.00
488.40
478.90
483.70
483.65
14,247,536
Jul 24, 2026
473.10
480.30
473.10
480.30
480.25
6,821,767
Jul 23, 2026
484.00
485.00
472.80
475.20
475.15
9,269,977
Jul 22, 2026
480.00
485.40
476.23
477.40
477.35
10,524,051
Jul 21, 2026
476.40
478.30
468.60
478.20
478.15
10,916,381
Jul 20, 2026
479.90
483.80
476.90
478.60
478.55
5,486,334
Jul 17, 2026
483.30
486.90
479.48
484.70
484.65
12,479,429
Jul 16, 2026
470.30
478.40
469.90
478.40
478.35
5,937,637
Jul 15, 2026
473.10
475.60
469.80
471.80
471.75
24,982,176
Jul 14, 2026
470.00
476.30
467.10
476.30
476.25
10,079,302
Jul 13, 2026
471.10
474.30
467.80
467.80
467.76
7,047,326
Jul 10, 2026
468.20
473.10
467.10
471.80
471.75
6,211,971
Jul 9, 2026
468.60
471.10
464.60
467.50
467.46
8,305,309
Jul 8, 2026
469.70
476.10
467.40
472.20
472.15
18,220,058
Jul 7, 2026
462.40
473.60
460.80
470.00
469.95
8,992,529
Jul 6, 2026
466.60
468.90
459.10
459.10
459.06
10,652,127
Jul 3, 2026
473.00
473.75
463.10
466.60
466.56
12,758,364
Jul 2, 2026
463.20
476.60
463.20
473.60
473.55
23,923,694
Jul 1, 2026
460.30
510.40
457.30
459.30
459.26
15,919,545
Jun 30, 2026
462.60
466.55
457.90
458.70
458.66
17,742,685
Jun 29, 2026
460.00
465.70
459.56
461.00
460.96
23,748,787
Jun 26, 2026
460.00
463.50
458.70
459.90
459.86
20,612,472
Jun 25, 2026
456.30
460.80
454.20
455.00
454.96
18,617,484
Jun 24, 2026
444.00
456.30
440.90
456.30
456.26
18,390,631
Jun 23, 2026
453.10
458.60
436.30
444.80
444.76
20,958,268
Jun 22, 2026
441.00
449.30
436.60
449.30
449.26
32,616,832
Jun 19, 2026
455.30
456.30
437.65
440.80
440.76
39,594,127
Jun 18, 2026
447.60
454.90
440.00
452.40
452.36
33,378,260
Jun 17, 2026
463.90
464.60
453.90
456.70
456.66
22,609,591
Jun 16, 2026
464.40
466.60
458.60
462.40
462.36
17,683,565
Jun 15, 2026
473.00
474.20
463.40
463.40
463.36
12,490,462
Jun 12, 2026
468.70
473.00
464.80
473.00
472.95
13,283,065
Jun 11, 2026
468.90
476.20
468.50
468.90
468.86
26,304,001
Jun 10, 2026
460.40
469.20
457.60
469.20
469.15
14,104,501
Jun 9, 2026
454.30
457.90
452.40
455.90
455.86
10,373,255
Jun 8, 2026
457.90
460.00
451.80
454.10
454.06
10,931,879
Jun 5, 2026
454.90
458.20
452.40
454.30
454.26
13,162,965
Jun 4, 2026
444.40
449.30
440.70
448.20
448.16
15,538,773
Jun 3, 2026
433.50
443.60
432.00
443.60
443.56
14,765,828
Jun 2, 2026
435.80
437.10
428.50
430.50
430.46
13,156,426
Jun 1, 2026
431.30
438.30
430.83
435.90
435.86
31,745,146
May 29, 2026
439.90
441.20
429.90
430.20
430.16
39,444,994
May 28, 2026
441.50
443.45
434.70
439.90
439.86
23,973,899
May 27, 2026
450.10
454.70
433.50
444.10
444.06
40,814,239
May 26, 2026
467.20
469.00
454.30
454.30
454.26
13,731,795
May 22, 2026
467.50
469.30
462.30
462.80
462.76
17,783,556
May 21, 2026
458.50
468.00
457.20
464.70
464.66
14,574,189
May 20, 2026
450.70
461.60
442.40
460.20
460.16
54,050,257
May 19, 2026
463.40
468.60
458.30
459.70
459.66
19,771,407
May 18, 2026
447.80
462.10
447.50
461.50
461.46
22,065,177
May 15, 2026
450.00
451.40
445.30
448.80
448.76
41,699,011
May 14, 2026
9.700001
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
453.30
458.80
450.70
450.70
450.66
12,913,160
May 13, 2026
459.30
462.50
451.00
462.20
462.06
13,046,977
May 12, 2026
465.90
466.50
455.90
457.20
457.06
17,164,708
May 11, 2026
466.90
469.00
461.70
464.50
464.36
29,577,886
May 8, 2026
467.25
469.90
459.75
466.95
466.81
10,709,826
May 7, 2026
476.85
478.00
468.35
471.08
470.94
12,273,522
May 6, 2026
470.00
476.95
469.35
474.80
474.65
9,913,030
May 5, 2026
478.45
483.85
466.80
468.65
468.51
47,372,312
May 1, 2026
479.05
494.25
476.10
480.75
480.60
7,605,955
Apr 30, 2026
482.20
484.25
478.75
482.05
481.90
14,332,542
Apr 29, 2026
483.65
484.70
477.00
480.75
480.60
10,954,440
Apr 28, 2026
478.90
484.85
478.70
484.85
484.70
7,424,346
Apr 27, 2026
489.00
489.00
479.82
480.15
480.00
16,540,556
Apr 24, 2026
485.20
495.85
484.70
490.80
490.65
13,500,637
Apr 23, 2026
491.00
491.29
476.55
486.45
486.30
21,138,917
Apr 22, 2026
489.55
495.75
488.55
494.90
494.75
23,165,275
Apr 21, 2026
493.35
497.25
487.05
487.55
487.40
11,720,996
Apr 20, 2026
493.55
495.50
490.65
494.05
493.90
10,218,900
Apr 17, 2026
495.00
495.00
475.37
485.20
485.05
18,102,980
Apr 16, 2026
479.95
494.20
475.95
494.05
493.90
18,412,843
Apr 15, 2026
469.35
474.90
469.05
471.85
471.71
12,936,637
Apr 14, 2026
483.50
485.90
470.05
470.05
469.91
14,687,979
Apr 13, 2026
488.10
491.35
484.45
484.45
484.30
17,116,613
Apr 10, 2026
490.00
491.70
482.50
486.05
485.90
21,483,174
Apr 9, 2026
489.00
491.15
484.00
491.15
491.00
26,520,511
Apr 8, 2026
488.05
490.30
477.40
485.65
485.50
20,448,341
Apr 7, 2026
492.10
492.10
478.55
480.40
480.25
13,072,808
Apr 2, 2026
476.50
487.00
474.30
487.00
486.85
36,842,557
Apr 1, 2026
475.10
477.40
468.30
473.50
473.36
15,749,709
Mar 31, 2026
468.20
477.30
466.40
473.10
472.96
14,290,596
Mar 30, 2026
459.60
467.80
458.30
466.20
466.06
10,211,371
Mar 27, 2026
456.30
459.60
449.61
459.60
459.46
12,160,989
Mar 26, 2026
462.00
464.40
454.70
455.10
454.96
12,541,487
Mar 25, 2026
464.00
464.06
454.40
462.50
462.36
9,754,900
Mar 24, 2026
458.50
459.10
450.50
458.50
458.36
10,321,083
Mar 23, 2026
465.40
465.40
452.70
452.70
452.56
15,886,222
Mar 20, 2026
479.20
483.80
463.79
468.90
468.76
39,842,197
Mar 19, 2026
480.40
484.00
472.80
475.80
475.65
14,980,435
Mar 18, 2026
489.70
492.30
484.30
486.40
486.25
12,086,494
Mar 17, 2026
493.60
496.50
489.10
491.20
491.05
7,595,539
Mar 16, 2026
488.90
495.60
487.40
490.60
490.45
8,153,388
Mar 13, 2026
475.20
488.90
473.40
488.90
488.75
14,093,674
Mar 12, 2026
466.90
481.10
466.00
475.50
475.35
17,288,269
Mar 11, 2026
470.80
471.42
463.60
468.70
468.56
18,038,684
Mar 10, 2026
466.70
474.20
466.70
472.10
471.96
18,469,128
Mar 9, 2026
469.30
470.70
463.80
466.00
465.86
11,411,601
Mar 6, 2026
470.50
471.60
461.50
466.50
466.36
14,979,238
Mar 5, 2026
476.20
477.70
465.20
469.30
469.16
37,792,044
Mar 4, 2026
476.70
483.90
475.10
476.20
476.05
15,967,777
Mar 3, 2026
475.10
478.80
468.67
472.10
471.96
53,724,384
Mar 2, 2026
483.80
480.10
473.10
476.70
476.55
10,254,513
Feb 27, 2026
484.40
489.70
465.90
480.60
480.45
53,411,361
Feb 26, 2026
490.50
493.60
478.70
485.00
484.85
10,451,969
Feb 25, 2026
498.80
501.60
491.70
492.20
492.05
23,999,690
Feb 24, 2026
499.80
508.20
497.80
501.20
501.05
15,689,991
Feb 23, 2026
496.10
499.00
492.70
499.00
498.85
7,793,351
Feb 20, 2026
496.10
499.70
492.40
494.60
494.45
10,106,421
Feb 19, 2026
496.50
496.80
484.60
496.80
496.65
12,616,924
Feb 18, 2026
495.00
499.90
492.60
494.20
494.05
14,428,564
Feb 17, 2026
489.70
495.30
488.50
494.50
494.35
15,067,227
Feb 16, 2026
488.00
490.13
483.50
489.30
489.15
9,281,890
Feb 13, 2026
477.00
491.80
472.40
488.70
488.55
28,328,956
Feb 12, 2026
472.20
475.60
464.40
475.60
475.45
33,916,930
Feb 11, 2026
459.00
476.10
457.20
470.20
470.06
22,022,288
Feb 10, 2026
452.40
458.63
452.00
458.40
458.26
7,380,963
Feb 9, 2026
452.90
455.70
447.40
452.90
452.76
9,898,040
Feb 6, 2026
446.20
453.60
446.20
452.10
451.96
12,357,341
Feb 5, 2026
449.60
451.30
441.80
449.30
449.16
12,051,402
Feb 4, 2026
436.90
455.60
436.40
450.40
450.26
18,020,537
Feb 3, 2026
430.40
435.40
425.90
435.40
435.27
9,973,125
Feb 2, 2026
428.50
432.40
425.30
431.40
431.27
33,744,310
Jan 30, 2026
421.10
425.50
420.10
425.20
425.07
11,272,293
Jan 29, 2026
419.20
422.30
417.00
420.60
420.47
17,448,394
Jan 28, 2026
422.70
423.40
417.70
419.40
419.27
8,107,098
Jan 27, 2026
416.00
420.00
412.60
420.00
419.87
9,162,377
Jan 26, 2026
418.20
419.70
415.00
416.60
416.47
8,054,936
Jan 23, 2026
417.10
420.10
411.70
413.20
413.07
9,639,395
Jan 22, 2026
421.70
424.90
413.70
416.30
416.17
22,724,397
Jan 21, 2026
424.50
426.40
421.40
422.20
422.07
14,067,547
Jan 20, 2026
427.60
428.52
423.80
426.60
426.47
12,767,195
Jan 19, 2026
428.70
430.10
423.20
425.80
425.67
14,274,493
Jan 16, 2026
427.20
428.51
419.70
422.00
421.87
15,301,634
Jan 15, 2026
422.90
431.90
422.90
428.50
428.37
12,472,347
Jan 14, 2026
420.90
421.70
417.40
421.30
421.17
15,005,401
Jan 13, 2026
418.50
423.60
417.90
420.00
419.87
9,560,035
Jan 12, 2026
415.40
419.40
413.20
417.00
416.87
14,237,865
Jan 9, 2026
419.50
420.70
412.60
415.40
415.27
19,299,147
Jan 8, 2026
438.60
438.60
419.90
422.10
421.97
30,595,228
Jan 7, 2026
452.30
456.50
448.30
452.60
452.46
18,929,217
Jan 6, 2026
445.60
457.70
441.90
455.00
454.86
19,016,539
Jan 5, 2026
443.30
443.70
437.20
442.60
442.46
9,291,693
Jan 2, 2026
442.90
445.30
441.20
442.20
442.06
7,804,845
Dec 31, 2025
446.10
446.20
439.90
441.80
441.66
2,800,926
Dec 30, 2025
440.50
443.60
438.10
443.60
443.46
11,248,755
Dec 29, 2025
437.80
440.80
435.40
440.30
440.17
5,470,561
Dec 24, 2025
439.30
441.40
436.90
438.00
437.87
2,284,579
Dec 23, 2025
439.80
441.30
437.20
438.30
438.17
8,333,044
Dec 22, 2025
440.50
440.90
434.60
439.00
438.87
6,905,352
Dec 19, 2025
440.50
443.20
439.10
442.10
441.96
30,050,829
Dec 18, 2025
440.70
442.25
437.00
440.50
440.37
13,150,305
Dec 17, 2025
441.80
442.60
437.70
438.90
438.77
15,484,578
Dec 16, 2025
439.90
441.40
436.37
440.50
440.37
19,323,781
Dec 15, 2025
440.20
442.90
433.50
439.00
438.87
15,082,834
Dec 12, 2025
443.40
446.90
438.90
440.80
440.67
10,958,747
Dec 11, 2025
447.70
448.50
444.20
446.00
445.86
10,191,341
Dec 10, 2025
440.80
449.90
440.80
447.10
446.96
14,150,672
Dec 9, 2025
451.00
452.40
435.50
440.00
439.87
14,088,786
Dec 8, 2025
452.20
453.50
449.80
449.80
449.66
10,602,735
Dec 5, 2025
454.90
458.19
449.30
453.00
452.86
14,016,755
Dec 4, 2025
449.90
455.10
448.80
452.00
451.86
12,053,015
Dec 3, 2025
457.50
458.80
444.50
450.90
450.76
17,602,539
Dec 2, 2025
455.60
458.90
454.40
456.80
456.66
16,627,623
Dec 1, 2025
448.30
455.00
448.30
453.00
452.86
18,204,635
Nov 28, 2025
456.30
457.00
450.30
450.30
450.16
10,490,006
Nov 27, 2025
452.20
458.30
452.20
455.20
455.06
7,568,753
Nov 26, 2025
451.80
456.50
445.60
453.40
453.26
21,254,233
Nov 25, 2025
447.10
448.50
441.30
445.10
444.96
24,077,696
Nov 24, 2025
454.20
455.90
446.60
448.30
448.16
50,533,727
Nov 21, 2025
445.50
454.30
444.70
452.50
452.36
22,722,392
Nov 20, 2025
439.30
450.50
439.20
446.20
446.06
18,233,589
Nov 19, 2025
441.20
445.00
439.00
439.50
439.37
20,918,749
Nov 18, 2025
437.10
442.10
435.20
441.10
440.97
10,074,765
Nov 17, 2025
439.60
440.80
434.80
437.50
437.37
6,378,470
Nov 14, 2025
449.80
450.80
437.20
438.40
438.27
11,514,180
Nov 13, 2025
454.10
455.60
447.80
451.30
451.16
6,507,756
Nov 12, 2025
457.70
460.80
445.70
452.70
452.56
14,199,018
Nov 11, 2025
480.00
480.90
457.10
461.90
461.76
13,756,416
Nov 10, 2025
472.30
477.40
466.30
475.60
475.45
9,768,541
Nov 7, 2025
475.00
476.70
470.40
474.30
474.15
13,239,801
Nov 6, 2025
467.40
478.60
464.90
474.40
474.25
13,053,254
Nov 5, 2025
463.10
467.50
460.30
466.30
466.16
13,504,765
Nov 4, 2025
454.60
460.50
448.70
460.50
460.36
37,084,758
Nov 3, 2025
459.50
460.30
452.80
454.00
453.86
10,894,127
Oct 31, 2025
463.60
465.90
459.40
459.40
459.26
11,917,133
Oct 30, 2025
459.20
462.90
456.10
462.90
462.76
10,105,339
