Tesco PLC (TSCO.L)
Consumer Defensive • Grocery Stores
StockLSEUnited KingdomGB00BLGZ9862
Kyvero is an independent information site. It is not affiliated with, endorsed by or sponsored by Tesco PLC, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in GBP. Dividends, results and news are marked on the day they happened; click a day to see them.
Updated 13 Nov 2026 16:10. Information, not advice. Showing the last 12 months. Create a free account to see the whole history
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 09 Nov 2026 – 13 Nov 2026 In progress | 5.53 | 5.59 | 5.45 | 5.59 | +0.87% | 49,183,185 | |
| 02 Nov 2026 – 06 Nov 2026 | 5.40 | 5.68 | 5.36 | 5.54 | +2.59% | 54,315,676 | |
| 26 Oct 2026 – 30 Oct 2026 | 5.40 | 5.43 | 5.28 | 5.40 | +0.45% | 40,541,899 | |
| 19 Oct 2026 – 23 Oct 2026 | 5.35 | 5.49 | 5.33 | 5.38 | +0.49% | 66,831,119 | |
| 12 Oct 2026 – 16 Oct 2026 | 5.06 | 6.23 | 5.01 | 5.35 | +6.19% | 85,441,322 | 0.0505 |
| 05 Oct 2026 – 09 Oct 2026 | 4.72 | 5.16 | 4.67 | 5.04 | +7.42% | 92,110,691 | |
| 28 Sep 2026 – 02 Oct 2026 | 4.78 | 4.82 | 4.62 | 4.69 | -0.89% | 58,903,344 | |
| 21 Sep 2026 – 25 Sep 2026 | 4.76 | 4.88 | 4.70 | 4.73 | -0.63% | 63,100,664 | |
| 14 Sep 2026 – 18 Sep 2026 | 4.69 | 4.86 | 4.68 | 4.76 | +2.32% | 111,988,154 | |
| 07 Sep 2026 – 11 Sep 2026 | 4.72 | 4.81 | 4.65 | 4.65 | -2.10% | 34,751,139 | |
| 251 older periods: create a free account to see the whole history | |||||||
Prices in GBP, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 5.52 GBP
- Market cap
- 34.3B
- Dividend yield
- 0.03%
- 5-year average yield
- 3.60%
- Payout ratio
- 49%
- Last dividend
- 0.0005 GBP · 15 Oct 2026
- Exchange
- LSE
- Country
- United Kingdom
- Sector
- Consumer Defensive
- Industry
- Grocery Stores
- Currency
- GBP
Dividends
| Ex-dividend date | Per share |
|---|---|
| 15 Oct 2026 | 0.0505 GBP |
| 14 May 2026 | 0.0970 GBP |
| 09 Oct 2025 | 0.0480 GBP |
| 15 May 2025 | 0.0945 GBP |
| 8 older dividends: create a free account to see them | |
Similar shares
Follow TSCO.L and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.