Tesco (TSCO) Stock Chart & Stock Price History GBX 359.56 -0.75 (-0.21%) As of 04/25/2025 12:45 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock Tesco Stock Price Performance 5 Day Performance-0.10%1 Month Performance+9.06%3 Month Performance-1.14%6 Month Performance+1.91%Year-To-Date Performance-2.37%1 Year Performance+24.46% 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 Monday, April, 28, 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 Capitalization04/25/2025GBX 360.30GBX 359.56-0.21%GBX 364.10GBX 357.9036.09 million shs£23.99 billion04/24/2025GBX 356.99GBX 360.30+0.93%GBX 363.50GBX 358.4041.25 million shs£24.04 billion04/23/2025GBX 359.90GBX 356.99-0.81%GBX 359.80GBX 353.2022.41 million shs£23.82 billion04/22/2025GBX 354.60GBX 359.90+1.49%GBX 365GBX 356.5021.30 million shs£24.02 billion04/21/2025GBX 354.60GBX 354.60GBX 355.30GBX 343.6021.51 million shs£23.66 billion04/18/2025GBX 354.60GBX 354.60GBX 355.30GBX 343.6021.51 million shs£23.66 billion04/17/2025GBX 345.60GBX 354.60+2.60%GBX 355.30GBX 343.6021.51 million shs£23.66 billion04/16/2025GBX 345.50GBX 345.60+0.03%GBX 350.05GBX 344.9021.87 million shs£23.06 billion04/15/2025GBX 335.64GBX 345.50+2.94%GBX 345.90GBX 337.2334.08 million shs£23.06 billion04/14/2025GBX 323.67GBX 335.64+3.70%GBX 337.70GBX 33026.34 million shs£22.40 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. 04/11/2025GBX 314.60GBX 323.67+2.88%GBX 328.10GBX 314.9031.37 million shs£21.60 billion04/10/2025GBX 334.95GBX 314.60-6.08%GBX 326.50GBX 310.3054.03 million shs£20.99 billion04/09/2025GBX 337.40GBX 334.95-0.73%GBX 336.84GBX 328.701.12 billion shs£22.35 billion04/09/2025GBX 337.40GBX 334.95-0.73%GBX 336.84GBX 328.701.12 billion shs£22.35 billion04/08/2025GBX 327.46GBX 337.40+3.04%GBX 338.40GBX 323.802.15 billion shs£22.52 billion04/08/2025GBX 327.46GBX 337.40+3.04%GBX 338.40GBX 323.802.15 billion shs£22.52 billion04/07/2025GBX 342.04GBX 327.46-4.26%GBX 339.60GBX 325.502.15 billion shs£21.85 billion04/04/2025GBX 333.20GBX 342.04+2.65%GBX 350.10GBX 341.501.68 billion shs£22.83 billion04/03/2025GBX 330.82GBX 333.20+0.72%GBX 347GBX 331.7930.22 million shs£22.24 billion04/02/2025GBX 330GBX 330.82+0.25%GBX 332.30GBX 328.7012.13 million shs£22.08 billion04/01/2025GBX 332.30GBX 330-0.69%GBX 334.70GBX 321.5016.47 million shs£22.02 billion03/31/2025GBX 333.50GBX 332.30-0.36%GBX 333.30GBX 327.3316.22 million shs£22.18 billion03/28/2025GBX 329.70GBX 333.50+1.15%GBX 335.40GBX 328.7099.38 million shs£22.26 billion03/27/2025GBX 332.70GBX 329.70-0.90%GBX 336GBX 327.102.15 billion shs£22.00 billion03/26/2025GBX 327.60GBX 332.70+1.56%GBX 334.10GBX 329.902.15 billion shs£22.20 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 Henry Boot Stock Price Chart Costain Group 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 4/28/2025 by MarketBeat.com Staff From Our PartnersURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...Crypto Swap Profits | 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 | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredIt’s absolute chaos in Silicon Valley right now…If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk...Brownstone Research | SponsoredM.A.G.A. is Finished – This Could be even BetterYou’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...Paradigm Press | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | 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.
