|
Market Closed -
London S.E.
11:35:28 2026-10-21 EDT
|
5-day change | 1st Jan Change | ||
| 538.00 GBX | -0.19% |
|
+2.20% | +21.77% |
| 10-20 | WINNERS & LOSERS: Genuit falls on profit warning; Bunzl growth cools | AN |
| 10-19 | Galantas Gold non-exec sells GBP1.4 million worth | AN |
Stock exchange
London S.E.
TSCO 538.00 p
-0.19%
6.96B
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TSCO | 538.00GBX | -0.19% | 6.96B p | ||
CBOE
| TSCO | 539.00GBX | +0.17% | 2.12B p | |
|
Mexican S.E.
| TSCO N | 111.50MXN | +2.84% | 5.07M $ | |
|
Xetra
| TCO0 | 6.400EUR | 0.00% | 96.45K € | |
|
Tradegate
| TCO0 | 6.450EUR | 0.00% | 61.06K € | |
|
OTC Markets
| TSCDF | 7.510USD | +6.52% | 43.99K $ | |
|
Boerse Muenchen
| TCO0 | 6.500EUR | 0.00% | 1.46K € | |
|
Börse Stuttgart
| TCO0 | 6.400EUR | 0.00% | 1.28K € | |
|
Deutsche Boerse AG
| TCO0 | 6.450EUR | +1.57% | 0 € | |
| TSCDY | 21.71USD | +0.18% | 2.33M $ | ||
|
Deutsche Boerse AG
| TCO2 | 19.10EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| TCO2 | 19.30EUR | 0.00% | 0 € |
Quotes 5-day view: Tesco PLC
Delayed Quote London S.E.
| 2026-10-15 | 2026-10-16 | 2026-10-19 | 2026-10-20 | 2026-10-21 | |
|---|---|---|---|---|---|
| Last | GBX 534.60 | GBX 535.00 | GBX 539.00 | GBX 539.00 | GBX 538.00 |
| Volume | 23,141,121 | 13,354,161 | 15,538,538 | 13,651,394 | 13,851,442 |
| Change | +1.56% | +0.07% | +0.75% | 0.00% | -0.19% |
| Opening | GBX 526.40 | GBX 530.00 | GBX 534.60 | GBX 543.00 | GBX 535.00 |
| High | GBX 622.50 | GBX 536.60 | GBX 539.60 | GBX 548.60 | GBX 540.20 |
| Low | GBX 525.80 | GBX 526.40 | GBX 533.40 | GBX 536.40 | GBX 534.00 |
Performance
| 1 day | -0.19% | ||
| 1 week | +2.20% | ||
| Current month | +14.76% | ||
| 1 month | +11.27% | ||
| 3 months | +12.51% | ||
| 6 months | +10.35% | ||
| Current year | +21.77% | ||
| 1 year | +21.50% | ||
| 3 years | +97.29% | ||
| 5 years | +98.74% | ||
| 10 years | +101.49% |
Volumes
marketsDaily volume
12,927,985
Estimated daily volume
12,927,985
Avg. Volume 20 sessions
12,652,331
Daily volume ratio
1.02
Avg. Volume 20 sessions GBX
6,806,954,078
Avg. Volume 20 sessions USD
6,806,954,078
Record volume 1
195,599,684
Record volume 2
195,130,342
Record volume 3
149,715,710
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
33,574,037,357
Market Cap (USD)
44,968,641,402
Net sales (GBP)
73,712,000,000
Net sales (USD)
98,728,921,391
Number of employees
340,000
Sales / Employee (GBP)
216,800
Sales / Employee (USD)
290,379
Free-Float
98.08%
Free-Float capitalization (GBX)
33,014,676,328
Free-Float capitalization (USD)
44,219,440,307
Average Daily Capital Traded
20.27%
Indicators
Moving average 5 days
537.12
Moving average 20 days
495.29
Moving average 50 days
477.62
Moving average 100 days
473.79
Price spread / (MMA5)
-0.16%
Price spread / (MMA20)
-7.94%
Price spread / (MMA50)
-11.22%
Price spread / (MMA100)
-11.93%
STIM
RSI 9 days
86.39
RSI 14 days
79.02
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.19% | +2.20% | +21.50% | +97.29% | 44.97B | |
| -0.04% | +1.41% | +10.90% | +122.60% | 935B | |
| -0.91% | +4.17% | +17.61% | +145.55% | 56.56B | |
| -1.00% | +1.35% | +3.66% | +25.42% | 40.78B | |
| +0.84% | +7.59% | +39.50% | +30.45% | 39.19B | |
| +1.83% | +1.65% | -5.13% | +45.32% | 37.2B | |
| -0.43% | +0.98% | +55.83% | +13.24% | 35.52B | |
| -1.16% | +0.84% | -11.71% | +19.40% | 32.28B | |
| +0.74% | +3.82% | +3.26% | +20.97% | 30.23B | |
| -0.31% | +2.44% | +21.97% | +122.94% | 28.84B | |
| Average | -0.04% | +3.98% | +15.74% | +64.32% | 128.05B | |
| Weighted average by Cap. | +0.13% | +2.22% | +12.49% | +106.54% |
Historical Quotes: Tesco PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
daaea9a7981a808dbb77334c.N1URbMEH1k-2vfzTZRie1LXFX_-XEin-vtqTfhuiPqk.XgdVNY9AmD71zsuZDUj8jeyaL5PAIx6V5rb3HVrAe-cPH0kE-UCyAvfRiw
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:27 | 538.00 | 6,150,833 | 12,899,605 |
| 11:29:57 | 539.00 | 593 | 6,748,772 |
| 11:29:57 | 539.00 | 12 | 6,748,179 |
| 11:29:57 | 539.00 | 8 | 6,748,167 |
| 11:29:55 | 539.00 | 603 | 6,748,159 |
| 11:29:55 | 539.00 | 784 | 6,747,556 |
| 11:29:55 | 539.00 | 1,717 | 6,746,772 |
| 11:29:55 | 539.00 | 2,483 | 6,745,055 |
| 11:29:55 | 539.00 | 676 | 6,742,572 |
Price Extremes
| 1 week | 526.4 |  | 548.6 |
| 1 month | 462 | | 622.5 |
| Current year | 411.7 | | 622.5 |
| 1 year | 411.7 | | 622.5 |
| 3 years | 217.53 | | 622.5 |
| 5 years | 194.35 | | 622.5 |
| 10 years | 194.35 | | 622.5 |
Monthly variations
Annual variations
| 2026 | +21.77% | ||
| 2025 | +19.96% | ||
| 2024 | +26.78% | ||
| 2023 | +29.57% | ||
| 2022 | -22.66% | ||
| 2021 | -1.09% | ||
| 2020 | -9.33% | ||
| 2019 | +34.25% | ||
| 2018 | -9.15% | ||
| 2017 | +1.16% | ||
| 2016 | +38.36% | ||
| 2015 | -20.90% | ||
| 2014 | -43.47% | ||
| 2013 | -0.49% | ||
| 2012 | -16.72% | ||
| 2011 | -5.07% | ||
| 2010 | -0.70% | ||
| 2009 | +18.89% | ||
| 2008 | -24.57% | ||
| 2007 | +17.99% | ||
| 2006 | +22.02% | ||
| 2005 | +3.03% | ||
| 2004 | +24.83% | ||
| 2003 | +32.86% | ||
| 2002 | -22.09% | ||
| 2001 | -8.71% | ||
| 2000 | +44.89% | ||
| 1999 | +9.93% | ||
| 1998 | +4.85% | ||
| 1997 | +38.22% | ||
| 1996 | +19.36% | ||
| 1995 | +19.28% | ||
| 1994 | +16.63% | ||
| 1993 | -14.26% | ||
| 1992 | +7.33% |
- Stock Market
- Stocks
- TSCO Stock
- Quotes Tesco PLC
Select your edition
All financial news and data tailored to specific country editions
