Tesco (TSCO) Stock Chart & Stock Price History GBX 374.10 -0.70 (-0.19%) As of 02/21/2025 01:02 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades Tesco Stock Price Performance 5 Day Performance-5.67%1 Month Performance+1.80%3 Month Performance+6.61%6 Month Performance+10.09%Year-To-Date Performance+1.57%1 Year Performance+31.03% 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 TSCO Stock Chart for Saturday, February, 22, 2025 TSCO Chart by TradingView Tesco Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/20/2025GBX 380.90GBX 374.80-1.60%GBX 382.60GBX 37428.15 million shs£25.01 billion02/19/2025GBX 382.88GBX 380.90-0.52%GBX 385.10GBX 379.8014.09 million shs£25.42 billion02/18/2025GBX 397GBX 382.88-3.56%GBX 394.20GBX 382.3023.71 million shs£25.55 billion02/17/2025GBX 396.60GBX 397+0.10%GBX 397.10GBX 394.106.58 million shs£26.49 billion02/14/2025GBX 395.40GBX 396.60+0.30%GBX 397GBX 393.1022.06 million shs£26.47 billion02/13/2025GBX 392.90GBX 395.40+0.64%GBX 397.60GBX 3938.00 million shs£26.39 billion02/12/2025GBX 178.91GBX 392.90+119.61%GBX 395.30GBX 389.608.33 million shs£26.76 billion02/11/2025GBX 389.80GBX 178.91-54.10%GBX 398.10GBX 178.9120.93 million shs£12.18 billion02/10/2025GBX 387.30GBX 389.80+0.65%GBX 391GBX 38711.52 million shs£26.55 billion02/07/2025GBX 387GBX 387.30+0.08%GBX 389.50GBX 3868.88 million shs£26.38 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. 02/06/2025GBX 387.60GBX 387-0.15%GBX 391.80GBX 38711.64 million shs£26.35 billion02/05/2025GBX 377.40GBX 387.60+2.70%GBX 387.80GBX 375.6015.31 million shs£26.40 billion02/04/2025GBX 372.40GBX 377.40+1.34%GBX 377.60GBX 370.9011.48 million shs£25.70 billion02/03/2025GBX 372.20GBX 372.40+0.05%GBX 372.80GBX 369.1010.14 million shs£25.36 billion01/31/2025GBX 373.70GBX 372.20-0.40%GBX 375.10GBX 371.4015.49 million shs£25.35 billion01/30/2025GBX 368.80GBX 373.70+1.33%GBX 374.50GBX 36910.60 million shs£25.45 billion01/29/2025GBX 370.60GBX 368.80-0.49%GBX 372.20GBX 368.6014.42 million shs£25.12 billion01/28/2025GBX 363.70GBX 370.60+1.90%GBX 371.70GBX 364.507.49 million shs£25.24 billion01/27/2025GBX 360GBX 363.70+1.03%GBX 366.50GBX 359.6018.71 million shs£24.77 billion01/24/2025GBX 366.60GBX 360-1.80%GBX 367.50GBX 358.8019.54 million shs£24.52 billion01/23/2025GBX 370.20GBX 366.60-0.97%GBX 372.06GBX 365.1040.65 million shs£24.97 billion01/22/2025GBX 367.50GBX 370.20+0.73%GBX 371.30GBX 365.6018.55 million shs£25.21 billion01/21/2025GBX 364GBX 367.50+0.96%GBX 368.30GBX 365.209.43 million shs£25.03 billion01/20/2025GBX 364.88GBX 364-0.24%GBX 366.70GBX 363.1016.62 million shs£24.79 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 Big Technologies Stock Price Chart Costain Group Stock Price Chart Henry Boot 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 2/22/2025 by MarketBeat.com Staff From Our Partners[RFK Jr CONFIRMED] Here’s why Dems are TERRIFIEDRobert F. Kennedy Jr was just confirmed as Trump’s secretary of Health and Human Services… but it was NOT easy...NewMarket Health Publishing, LLC. | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementGrab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which ...Crypto 101 Media | SponsoredWhy Buffett and 100 members of Congress are Piling into this One InvestmentThis isn't just another investment. It might be the last retirement stock you'll ever need. But this win...Behind the Markets | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Free TSCO Stock Alerts