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	441.10p on 18-11-2025 at 19:35:06
Change	3.60p 0.82%
Buy	441.70p
Sell	441.50p

Last Trade:	Buy 21,722.00 at 441.10p
Day's Volume:	10,073,856
Last Close:	441.10p
Open:	437.10p
ISIN:	GB00BLGZ9862

Day's Range	435.30p - 442.10p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£28.38b
VWAP:	440.21907p
Shares in Issue:	6.43b

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
Buy*	21,722	441.10p	SI Trade	16:35:11 - 18-Nov-25
Buy*	1,736	441.10p	SI Trade	16:35:11 - 18-Nov-25
Buy*	2,715	441.10p	Automatic Execution	16:35:11 - 18-Nov-25
Buy*	661	441.10p	Automatic Execution	16:35:11 - 18-Nov-25
Sell*	1	441.10p	Automatic Execution	16:35:11 - 18-Nov-25
Sell*	5,820,991	441.10p	Uncrossing Trade	16:35:11 - 18-Nov-25
Unknown*	0	441.70p	SI Trade	16:29:47 - 18-Nov-25
Sell*	655	441.60p	Automatic Execution	16:29:46 - 18-Nov-25
Sell*	1,916	441.60p	Automatic Execution	16:29:46 - 18-Nov-25
Buy*	22	441.80p	SI Trade	16:29:45 - 18-Nov-25

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	437.10	442.10	435.30	441.10	10,073,856
17th Nov 2025 (Mon)	439.60	439.60	434.90	437.50	6,377,038
14th Nov 2025 (Fri)	449.80	450.10	437.30	438.40	11,512,834
13th Nov 2025 (Thu)	454.10	455.00	447.90	451.30	6,506,861
12th Nov 2025 (Wed)	457.70	460.40	445.90	452.70	14,197,710
11th Nov 2025 (Tue)	480.00	480.50	457.30	461.90	13,754,799
10th Nov 2025 (Mon)	472.30	477.40	466.60	475.60	9,767,331
7th Nov 2025 (Fri)	475.00	476.40	470.40	474.30	13,238,806
6th Nov 2025 (Thu)	467.40	478.60	465.30	474.40	13,052,422
5th Nov 2025 (Wed)	463.10	467.40	460.30	466.30	13,503,954
4th Nov 2025 (Tue)	454.60	460.50	448.70	460.50	37,083,781
3rd Nov 2025 (Mon)	459.50	460.30	452.80	454.00	10,892,008
31st Oct 2025 (Fri)	463.60	465.80	459.40	459.40	11,916,063
30th Oct 2025 (Thu)	459.20	462.90	456.40	462.90	10,104,413
29th Oct 2025 (Wed)	458.20	458.50	452.90	457.10	8,999,503
28th Oct 2025 (Tue)	461.10	461.30	449.90	459.00	11,555,522
27th Oct 2025 (Mon)	455.70	459.50	454.30	458.80	8,506,404
24th Oct 2025 (Fri)	445.60	456.00	444.20	455.40	31,852,521
23rd Oct 2025 (Thu)	449.30	449.70	443.40	445.60	37,248,836
22nd Oct 2025 (Wed)	444.00	450.30	442.00	448.20	14,268,300
21st Oct 2025 (Tue)	444.80	445.40	442.60	442.80	12,648,475
20th Oct 2025 (Mon)	439.80	443.30	434.80	443.30	13,851,379

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 3:30 pm	RNS	Director/PDMR Shareholding
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 11:00 am	RNS	Total Voting Rights
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13