Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Tesco (TSCO) Share Price

Intraday
Historical

Price	441.80p on 02-01-2026 at 06:00:07
Change	0.00p 0%
Buy	459.00p
Sell	434.50p

Last Trade:	Sell 7,201.00 at 441.80p
Day's Volume:	0
Last Close:	441.80p
Open:	0.00p
ISIN:	GB00BLGZ9862

Day's Range	0.00p - 0.00p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£28.11b
VWAP:	0.00p
Shares in Issue:	6.36b

Sector: Personal Care

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tesco (TSCO) Latest Trades
Sell*	7,201	441.80p	SI Trade	12:35:08 - 31-Dec-25
Sell*	8,303	441.80p	SI Trade	12:35:08 - 31-Dec-25
Sell*	1,429,535	441.80p	Uncrossing Trade	12:35:08 - 31-Dec-25
Unknown*	752	442.00p	OTC Trade	12:29:55 - 31-Dec-25
Sell*	752	442.00p	SI Trade	12:29:55 - 31-Dec-25
Sell*	143	441.80p	Automatic Execution	12:29:28 - 31-Dec-25
Buy*	139	441.80p	Automatic Execution	12:29:20 - 31-Dec-25
Sell*	748	441.80p	Automatic Execution	12:29:11 - 31-Dec-25
Sell*	433	441.80p	Automatic Execution	12:29:11 - 31-Dec-25
Sell*	3	441.90p	Automatic Execution	12:29:10 - 31-Dec-25

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jan 2026 (Fri)	441.80	441.80	441.80	441.80	0
1st Jan 2026 (Thu)	441.80	441.80	441.80	441.80	0
31st Dec 2025 (Wed)	446.10	446.20	439.90	441.80	2,800,360
30th Dec 2025 (Tue)	440.50	443.60	438.10	443.60	11,248,006
29th Dec 2025 (Mon)	437.80	440.80	435.50	440.30	5,468,409
26th Dec 2025 (Fri)	438.00	438.00	438.00	438.00	0
25th Dec 2025 (Thu)	438.00	438.00	438.00	438.00	0
24th Dec 2025 (Wed)	439.30	440.10	437.00	438.00	2,284,045
23rd Dec 2025 (Tue)	439.80	441.10	437.20	438.30	8,332,248
22nd Dec 2025 (Mon)	440.50	440.60	434.80	439.00	6,903,768
19th Dec 2025 (Fri)	440.50	443.20	439.20	442.10	30,049,646
18th Dec 2025 (Thu)	440.70	442.00	437.00	440.50	13,149,423
17th Dec 2025 (Wed)	441.80	442.20	437.80	438.90	15,483,946
16th Dec 2025 (Tue)	439.90	440.70	436.50	440.50	19,323,092
15th Dec 2025 (Mon)	440.20	442.90	433.90	439.00	15,081,495
12th Dec 2025 (Fri)	443.40	446.90	438.90	440.80	10,957,892
11th Dec 2025 (Thu)	447.70	447.80	444.30	446.00	10,190,628
10th Dec 2025 (Wed)	440.80	449.70	440.80	447.10	14,149,921
9th Dec 2025 (Tue)	451.00	452.40	435.50	440.00	14,087,775
8th Dec 2025 (Mon)	452.20	453.30	449.80	449.80	10,601,517
5th Dec 2025 (Fri)	454.90	458.10	449.40	453.00	14,015,859
4th Dec 2025 (Thu)	449.90	455.10	448.80	452.00	12,052,281
3rd Dec 2025 (Wed)	457.50	458.30	444.50	450.90	17,601,651
2nd Dec 2025 (Tue)	455.60	458.80	454.50	456.80	16,626,666

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 4:30 pm	RNS	Director/PDMR Shareholding

See more Tesco regulatory news

FTSE 100 Latest

Value9,931.38

Change0.00