Tesco PLC (TSCO.LSE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +10.2% vs the 50-day and +15.3% vs the 200-day average, 13.3% below the 52-week high and +34% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Tesco PLC trades 10.2% above its 50-day and 15.3% above its 200-day moving average. (as of 2026-10-30)

Tesco runs grocery stores and online grocery across the United Kingdom, the Republic of Ireland, the Czech Republic, Slovakia and Hungary, and also wholesales food and drink to other retailers. Alongside the stores it sells mobile network access, home, travel, pet and car insurance, and has begun offering AI-enabled scientific software, advice and consultancy work.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TSCO.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	540.20	543.40	535.40	540.00	+1.69%	7,605,846
2026-10-29	533.20	537.00	528.20	531.00	-0.19%	6,479,911
2026-10-28	534.40	535.20	529.00	532.00	-0.67%	7,041,066
2026-10-27	532.80	537.20	530.00	535.60	+0.37%	8,627,761
2026-10-26	540.00	540.00	530.56	533.60	-0.74%	10,840,733
2026-10-23	543.00	544.00	536.80	537.60	-1.29%	12,426,559
2026-10-22	540.80	545.80	535.60	544.60	+1.23%	11,360,194
2026-10-21	535.00	540.20	534.00	538.00	-0.19%	13,853,804
2026-10-20	543.00	548.60	536.40	539.00	+0.00%	13,651,054
2026-10-19	534.60	539.60	533.40	539.00	+0.75%	15,538,387
2026-10-16	530.00	536.60	526.40	535.00	+0.07%	13,353,793
2026-10-15	526.40	622.50	525.80	534.60	+1.56%	23,141,119
2026-10-14	518.60	527.80	516.20	526.40	+1.82%	16,350,926
2026-10-13	514.40	518.40	506.80	517.00	+1.17%	12,431,766
2026-10-12	505.80	511.00	501.00	511.00	+1.43%	20,163,348
2026-10-09	506.80	516.20	501.00	503.80	+0.68%	38,161,907
2026-10-08	478.10	512.60	476.30	500.40	+5.17%	30,090,708
2026-10-07	470.90	475.80	469.52	475.80	+1.23%	8,946,170
2026-10-06	472.90	475.50	466.96	470.00	-0.04%	7,860,633
2026-10-05	472.40	473.60	467.96	470.20	+0.26%	7,040,916
2026-10-02	473.30	478.20	469.00	469.00	-1.22%	10,495,215
2026-10-01	466.10	474.80	462.00	474.80	+1.28%	9,498,899
2026-09-30	472.10	478.20	468.80	468.80	-0.45%	20,401,232
2026-09-29	479.30	479.30	469.90	470.90	-1.65%	9,024,724
2026-09-28	477.60	482.30	475.90	478.80	+1.18%	9,483,274
2026-09-25	473.30	476.51	472.50	473.20	-0.80%	6,406,263
2026-09-24	470.30	479.40	470.30	477.00	+1.25%	15,893,506
2026-09-23	483.40	484.80	470.00	471.10	-2.26%	17,876,150
2026-09-22	485.00	487.60	479.20	482.00	-0.31%	15,894,817
2026-09-21	476.00	486.40	474.26	483.50	+1.53%	7,029,928
2026-09-18	480.70	480.80	472.30	476.20	-1.06%	35,580,793
2026-09-17	478.70	484.70	476.20	481.30	+1.07%	9,266,974
2026-09-16	479.00	479.50	470.50	476.20	-0.69%	32,606,945
2026-09-15	478.60	485.50	478.30	479.50	-0.29%	16,870,031
2026-09-14	469.30	482.50	468.01	480.90	+3.33%	17,663,410
2026-09-11	468.10	469.90	464.80	465.40	-0.30%	4,891,363
2026-09-10	467.50	470.70	464.90	466.80	-0.41%	5,730,998
2026-09-09	472.90	474.90	465.10	468.70	-1.33%	11,030,180
2026-09-08	475.40	480.70	473.70	475.00	+0.11%	8,451,026
2026-09-07	472.40	480.20	471.90	474.50	-0.19%	4,647,575
2026-09-04	468.00	475.40	465.70	475.40	+1.52%	9,442,069
2026-09-03	466.40	471.50	465.80	468.30	+0.30%	7,983,889
2026-09-02	472.90	476.60	466.00	466.90	-0.98%	16,369,370
2026-09-01	455.30	471.50	454.70	471.50	+3.11%	23,449,770
2026-08-28	456.80	457.60	451.90	457.30	+0.51%	35,886,550
2026-08-27	457.70	460.00	455.00	455.00	-1.17%	13,142,700
2026-08-26	465.00	465.80	459.40	460.40	-0.93%	7,124,487
2026-08-25	460.40	464.70	457.60	464.70	+0.76%	11,072,230
2026-08-24	458.50	462.65	454.50	461.20	+0.87%	16,546,990
2026-08-21	450.00	457.20	447.60	457.20	+1.92%	17,529,630
2026-08-20	446.50	449.20	443.80	448.60	+0.04%	30,594,810
2026-08-19	445.60	448.80	444.90	448.40	+0.52%	17,344,080
2026-08-18	449.60	451.90	439.90	446.10	-0.38%	21,277,980
2026-08-17	459.60	460.10	447.26	447.80	-2.97%	25,010,940
2026-08-14	461.00	463.50	457.22	461.50	+0.17%	18,774,620
2026-08-13	452.50	461.10	451.89	460.70	+1.81%	14,508,450
2026-08-12	452.50	457.60	446.00	452.50	-1.95%	31,937,650
2026-08-11	469.30	469.80	459.40	461.50	-1.52%	17,261,580
2026-08-10	475.30	475.30	466.70	468.60	-1.37%	11,779,920
2026-08-07	474.90	477.40	470.00	475.10	-0.13%	13,554,230
2026-08-06	481.80	483.50	473.30	475.70	-1.04%	13,197,680
2026-08-05	481.10	485.50	480.40	480.70	+0.35%	11,979,230
2026-08-04	486.50	487.90	478.20	479.00	-1.46%	9,693,679
2026-08-03	488.00	490.60	483.80	486.10	-0.69%	11,413,670
2026-07-31	486.50	494.30	479.70	489.50	-0.51%	12,005,150
2026-07-30	497.60	500.60	489.60	492.00	-1.95%	9,642,607
2026-07-29	490.70	501.80	487.70	501.80	+2.14%	26,080,210
2026-07-28	489.50	493.30	487.47	491.30	+1.57%	14,709,070
2026-07-27	485.00	488.40	478.90	483.70	+0.71%	14,247,540
2026-07-24	473.10	480.30	473.10	480.30	+1.07%	0
2026-07-23	484.00	485.00	472.80	475.20	-0.46%	9,269,977
2026-07-22	480.00	485.40	476.23	477.40	-0.17%	10,524,050
2026-07-21	476.40	478.30	468.60	478.20	-0.08%	10,916,380
2026-07-20	479.90	483.80	476.90	478.60	-1.26%	5,486,335
2026-07-17	483.30	486.90	479.48	484.70	+1.32%	12,479,430
2026-07-16	470.30	478.40	469.90	478.40	+1.40%	5,937,637
2026-07-15	473.10	475.60	469.80	471.80	-0.94%	24,982,180
2026-07-14	470.00	476.30	467.10	476.30	+1.82%	10,079,300
2026-07-13	471.10	474.30	467.80	467.80	-0.85%	7,047,327
2026-07-10	468.20	473.10	467.10	471.80	+0.92%	6,211,972
2026-07-09	468.60	471.10	464.60	467.50	-1.00%	8,305,309
2026-07-08	469.70	476.10	467.40	472.20	+0.47%	18,220,059
2026-07-07	462.40	473.60	460.80	470.00	+2.37%	8,992,529
2026-07-06	466.60	468.90	459.10	459.10	-1.61%	10,652,127
2026-07-03	473.00	473.75	463.10	466.60	-1.48%	12,758,365
2026-07-02	463.20	476.60	463.20	473.60	+3.11%	23,923,695
2026-07-01	460.30	510.40	457.30	459.30	+0.13%	15,919,545
2026-06-30	462.60	466.55	457.90	458.70	-0.50%	17,742,684
2026-06-29	460.00	465.70	459.56	461.00	+0.24%	23,748,787
2026-06-26	460.00	463.50	458.70	459.90	+1.08%	20,612,473
2026-06-25	456.30	460.80	454.20	455.00	-0.28%	18,617,484
2026-06-24	444.00	456.30	440.90	456.30	+2.59%	18,390,633
2026-06-23	453.10	458.60	436.30	444.80	-1.00%	20,958,268
2026-06-22	441.00	449.30	436.60	449.30	+1.93%	32,616,832
2026-06-19	455.30	456.30	437.65	440.80	-2.56%	39,594,121
2026-06-18	447.60	454.90	440.00	452.40	-0.94%	33,378,262
2026-06-17	463.90	464.60	453.90	456.70	-1.23%	22,609,590
2026-06-16	464.40	466.60	458.60	462.40	-0.22%	17,683,561
2026-06-15	473.00	474.20	463.40	463.40	-2.03%	12,490,460
2026-06-12	468.70	473.00	464.80	473.00	+0.87%	13,283,060
2026-06-11	468.90	476.20	468.50	468.90	-0.06%	26,304,000
2026-06-10	460.40	469.20	457.60	469.20	+2.92%	14,104,500
2026-06-09	454.30	457.90	452.40	455.90	+0.40%	10,373,250
2026-06-08	457.90	460.00	451.80	454.10	-0.04%	10,931,880
2026-06-05	454.90	458.20	452.40	454.30	+1.36%	13,162,960
2026-06-04	444.40	449.30	440.70	448.20	+1.04%	15,538,770
2026-06-03	433.50	443.60	432.00	443.60	+3.04%	14,765,820
2026-06-02	435.80	437.10	428.50	430.50	-1.24%	13,156,420
2026-06-01	431.30	438.30	430.83	435.90	+1.32%	31,745,141
2026-05-29	439.90	441.20	429.90	430.20	-2.21%	39,444,992
2026-05-28	441.50	443.45	434.70	439.90	-0.95%	23,973,900
2026-05-27	450.10	454.70	433.50	444.10	-2.25%	40,814,230
2026-05-26	467.20	469.00	454.30	454.30	-1.84%	13,731,790
2026-05-22	467.50	469.30	462.30	462.80	-0.41%	17,783,551
2026-05-21	458.50	468.00	457.20	464.70	+0.98%	14,574,180
2026-05-20	450.70	461.60	442.40	460.20	+0.11%	54,050,246
2026-05-19	463.40	468.60	458.30	459.70	-0.39%	19,771,400
2026-05-18	447.80	462.10	447.50	461.50	+2.83%	22,065,170
2026-05-15	450.00	451.40	445.30	448.80	-0.42%	41,699,008
2026-05-14	453.30	458.80	450.70	450.70	-2.49%	12,913,160
2026-05-13	459.30	462.50	451.00	462.20	+1.09%	13,046,970
2026-05-12	465.90	466.50	455.90	457.20	-1.57%	17,164,699
2026-05-11	466.90	469.00	461.70	464.50	-0.52%	29,577,881
2026-05-08	467.25	469.90	459.75	466.95	-0.74%	10,709,820
2026-05-07	476.85	478.64	468.35	470.45	-0.92%	12,594,950
2026-05-06	470.00	476.95	469.35	474.80	+1.31%	9,913,031
2026-05-05	478.45	483.85	466.80	468.65	-2.52%	47,372,312
2026-05-01	479.05	494.25	476.10	480.75	-0.27%	7,605,956
2026-04-30	482.20	484.25	478.75	482.05	+0.27%	14,332,540
2026-04-29	483.65	484.70	477.00	480.75	-0.85%	10,954,440
2026-04-28	478.90	484.85	478.70	484.85	+0.98%	7,424,346
2026-04-27	489.00	489.00	479.82	480.15	-2.17%	16,540,551
2026-04-24	485.20	495.85	484.70	490.80	+0.89%	13,500,630
2026-04-23	491.00	491.29	476.55	486.45	-1.71%	21,138,910
2026-04-22	489.55	495.75	488.55	494.90	+1.51%	23,165,270
2026-04-21	493.35	497.25	487.05	487.55	-1.32%	11,720,990
2026-04-20	493.55	495.50	490.65	494.05	+1.82%	10,218,900
2026-04-17	495.00	495.00	475.37	485.20	-1.79%	18,102,980
2026-04-16	479.95	494.20	475.95	494.05	+4.70%	18,412,840
2026-04-15	469.35	474.90	469.05	471.85	+0.38%	12,936,630
2026-04-14	483.50	485.90	470.05	470.05	-2.97%	14,687,970
2026-04-13	488.10	491.35	484.45	484.45	-0.33%	17,116,609
2026-04-10	490.00	491.70	482.50	486.05	-1.04%	21,483,170
2026-04-09	489.00	491.15	484.00	491.15	+1.13%	26,520,510
2026-04-08	488.05	490.30	477.40	485.65	+1.09%	20,448,340
2026-04-07	492.10	492.10	478.55	480.40	-1.36%	13,072,800
2026-04-02	476.50	487.00	474.30	487.00	+2.85%	36,842,551
2026-04-01	475.10	477.40	468.30	473.50	+0.08%	15,749,700
2026-03-31	468.20	477.30	466.40	473.10	+1.48%	14,290,590
2026-03-30	459.60	467.80	458.30	466.20	+1.44%	10,211,370
2026-03-27	456.30	459.60	449.62	459.60	+0.99%	12,160,990
2026-03-26	462.00	464.40	454.70	455.10	-1.60%	12,541,480
2026-03-25	464.00	464.06	454.40	462.50	+0.87%	9,754,901
2026-03-24	458.50	459.10	450.50	458.50	+1.28%	10,321,080
2026-03-23	465.40	465.40	452.70	452.70	-3.45%	15,886,220
2026-03-20	479.20	483.80	463.79	468.90	-1.45%	39,842,191
2026-03-19	480.40	484.00	472.80	475.80	-2.18%	14,980,430
2026-03-18	489.70	492.30	484.30	486.40	-0.98%	12,086,490
2026-03-17	493.60	496.50	489.10	491.20	+0.12%	7,595,540
2026-03-16	488.90	495.60	487.40	490.60	+0.35%	8,153,389
2026-03-13	475.20	488.90	473.40	488.90	+2.82%	14,093,670
2026-03-12	466.90	481.10	466.00	475.50	+1.45%	17,288,260
2026-03-11	470.80	471.42	463.60	468.70	-0.72%	18,038,680
2026-03-10	466.70	474.20	466.70	472.10	+1.31%	18,469,119
2026-03-09	469.30	470.70	463.80	466.00	-0.11%	11,411,600
2026-03-06	470.50	471.60	461.50	466.50	-0.60%	14,979,230
2026-03-05	476.20	477.70	465.20	469.30	-1.45%	37,792,039
2026-03-04	476.70	483.90	475.10	476.20	+0.87%	15,967,770
2026-03-03	475.10	478.80	468.67	472.10	-0.96%	53,724,379
2026-03-02	483.80	483.80	473.10	476.70	-0.81%	10,254,510
2026-02-27	484.40	489.70	465.90	480.60	-0.91%	53,411,359
2026-02-26	490.50	493.60	478.70	485.00	-1.46%	10,451,970
2026-02-25	498.80	501.60	491.70	492.20	-1.80%	23,999,689
2026-02-24	499.80	508.20	497.80	501.20	+0.44%	15,689,990
2026-02-23	496.10	499.00	492.70	499.00	+0.89%	7,793,351
2026-02-20	496.10	499.70	492.40	494.60	-0.44%	10,106,420
2026-02-19	496.50	496.80	484.60	496.80	+0.53%	12,616,920
2026-02-18	495.00	499.90	492.60	494.20	-0.06%	14,428,560
2026-02-17	489.70	495.30	488.50	494.50	+1.06%	15,067,220
2026-02-16	488.00	490.13	483.50	489.30	+0.12%	9,281,891
2026-02-13	477.00	491.80	472.40	488.70	+2.75%	28,328,949
2026-02-12	472.20	475.60	464.40	475.60	+1.15%	33,916,930
2026-02-11	459.00	476.10	457.20	470.20	+2.57%	22,022,279
2026-02-10	452.40	458.63	452.00	458.40	+1.21%	7,380,963
2026-02-09	452.90	455.70	447.40	452.90	+0.18%	9,898,040
2026-02-06	446.20	453.60	446.20	452.10	+0.62%	12,357,340
2026-02-05	449.60	451.30	441.80	449.30	-0.24%	12,051,400
2026-02-04	436.90	455.60	436.40	450.40	+3.45%	18,020,529
2026-02-03	430.40	435.40	425.90	435.40	+0.93%	9,973,126
2026-02-02	428.50	432.40	425.30	431.40	+1.46%	33,744,312
2026-01-30	421.10	425.50	420.10	425.20	+1.09%	11,272,290
2026-01-29	419.20	422.30	417.00	420.60	+0.29%	17,448,391
2026-01-28	422.70	423.40	417.70	419.40	-0.14%	8,107,099
2026-01-27	416.00	420.00	412.60	420.00	+0.82%	9,162,377
2026-01-26	418.20	419.70	415.00	416.60	+0.82%	8,054,936
2026-01-23	417.10	420.10	411.70	413.20	-0.74%	9,639,396
2026-01-22	421.70	424.90	413.70	416.30	-1.40%	22,724,391
2026-01-21	424.50	426.40	421.40	422.20	-1.03%	14,067,540
2026-01-20	427.60	428.52	423.80	426.60	+0.19%	12,767,190
2026-01-19	428.70	430.10	423.20	425.80	+0.90%	14,274,490
2026-01-16	427.20	428.51	419.70	422.00	-1.52%	15,301,630
2026-01-15	422.90	431.90	422.90	428.50	+1.71%	12,472,340
2026-01-14	420.90	421.70	417.40	421.30	+0.31%	15,005,400
2026-01-13	418.50	423.60	417.90	420.00	+0.72%	9,560,036
2026-01-12	415.40	419.40	413.20	417.00	+0.39%	14,237,860
2026-01-09	419.50	420.70	412.60	415.40	-1.59%	19,299,141
2026-01-08	438.60	438.60	419.90	422.10	-6.74%	30,595,221
2026-01-07	452.30	456.50	448.30	452.60	-0.53%	18,929,211
2026-01-06	445.60	457.70	441.90	455.00	+2.80%	19,016,539
2026-01-05	443.30	443.70	437.20	442.60	+0.09%	9,291,693
2026-01-02	442.90	445.30	441.20	442.20	+0.09%	7,804,846
2025-12-31	446.10	446.20	439.90	441.80	-0.41%	2,800,926
2025-12-30	440.50	443.60	438.10	443.60	+0.75%	11,248,750
2025-12-29	437.80	440.80	435.40	440.30	+0.53%	5,470,561
2025-12-24	439.30	441.40	436.90	438.00	-0.07%	2,284,579
2025-12-23	439.80	441.30	437.20	438.30	-0.16%	8,333,045
2025-12-22	440.50	440.90	434.60	439.00	-0.70%	6,905,353
2025-12-19	440.50	443.20	439.10	442.10	+0.36%	30,050,820
2025-12-18	440.70	442.25	437.00	440.50	+0.36%	13,150,300
2025-12-17	441.80	442.60	437.70	438.90	-0.36%	15,484,570
2025-12-16	439.90	441.40	436.37	440.50	+0.34%	19,323,779
2025-12-15	440.20	442.90	433.50	439.00	-0.41%	15,082,830
2025-12-12	443.40	446.90	438.90	440.80	-1.17%	10,958,740
2025-12-11	447.70	448.50	444.20	446.00	-0.25%	10,191,340
2025-12-10	440.80	449.90	440.80	447.10	+1.61%	14,150,670
2025-12-09	451.00	452.40	435.50	440.00	-2.18%	14,088,780
2025-12-08	452.20	453.50	449.80	449.80	-0.71%	10,602,730
2025-12-05	454.90	458.19	449.30	453.00	+0.22%	14,016,750
2025-12-04	449.90	455.10	448.80	452.00	+0.24%	12,053,010
2025-12-03	457.50	458.80	444.50	450.90	-1.29%	17,602,539
2025-12-02	455.60	458.90	454.40	456.80	+0.84%	16,627,619
2025-12-01	448.30	455.00	448.30	453.00	+0.60%	18,204,631
2025-11-28	456.30	457.00	450.30	450.30	-1.08%	10,490,000
2025-11-27	452.20	458.30	452.20	455.20	+0.40%	7,568,754
2025-11-26	451.80	456.50	445.60	453.40	+1.86%	21,254,230
2025-11-25	447.10	448.50	441.30	445.10	-0.71%	24,077,689
2025-11-24	454.20	455.90	446.60	448.30	-0.93%	50,533,719
2025-11-21	445.50	454.30	444.70	452.50	+1.41%	22,722,391
2025-11-20	439.30	450.50	439.20	446.20	+1.52%	18,233,590
2025-11-19	441.20	445.00	439.00	439.50	-0.36%	20,918,750
2025-11-18	437.10	442.10	435.20	441.10	+0.82%	10,074,760
2025-11-17	439.60	440.80	434.80	437.50	-0.21%	6,378,471
2025-11-14	449.80	450.80	437.20	438.40	-2.86%	11,514,180
2025-11-13	454.10	455.60	447.80	451.30	-0.31%	6,507,757
2025-11-12	457.70	460.80	445.70	452.70	-1.99%	14,199,010
2025-11-11	480.00	480.90	457.10	461.90	-2.88%	13,756,410
2025-11-10	472.30	477.40	466.30	475.60	+0.27%	9,768,542
2025-11-07	475.00	476.70	470.40	474.30	-0.02%	13,239,800
2025-11-06	467.40	478.60	464.90	474.40	+1.74%	13,053,250
2025-11-05	463.10	467.50	460.30	466.30	+1.26%	13,504,760

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+7.07%). Worst month: Mar (-6.42%). Based on 2 years of daily data (2025–2026).

Jan-1.99%
Feb+6.75%
Mar-6.42%
Apr+7.07%
May-3.18%
Jun+3.98%
Jul+5.68%
Aug-3.12%
Sep+1.40%
Oct+6.91%
Nov-0.81%
Dec-2.47%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Tesco PLC's (TSCO.LSE) latest close?

540.00 on 2026-10-30, from the Closelook data lake's daily price record.

What is TSCO.LSE's 52-week high and low?

622.50 high and 411.70 low over the trailing 52 weeks, as of 2026-10-30.

What is Tesco PLC's strongest and weakest month historically?

Historically, TSCO.LSE's strongest calendar month has been Apr (average +7.07%) and its weakest Mar (average -6.42%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.

What is the current Closelooknet signal on TSCO.LSE?

Uptrend stack intact: Trades +10.2% vs the 50-day and +15.3% vs the 200-day average, 13.3% below the 52-week high and +34% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is TSCO.LSE above its 50-day and 200-day moving averages?

Tesco PLC trades 10.2% above its 50-day and 15.3% above its 200-day moving average (4.1% above its 20-day). As of 2026-10-30.