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	419.90p on 05-08-2025 at 11:25:42
Change	-5.40p -1.27%
Buy	420.00p
Sell	419.80p

Last Trade:	Sell 2,363.00 at 419.90p
Day's Volume:	17,170,318
Last Close:	425.30p
Open:	425.20p
ISIN:	GB00BLGZ9862

Day's Range	416.20p - 425.40p
52wk Range:	310.30p - 431.60p
Market Capitalisation:	£27.35b
VWAP:	424.35983p
Shares in Issue:	6.51b

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*	2,363	419.90p	Automatic Execution	12:25:42 - 05-Aug-25
Buy*	2	420.00p	SI Trade	12:25:41 - 05-Aug-25
Buy*	6	420.00p	SI Trade	12:25:05 - 05-Aug-25
Unknown*	0	419.90p	SI Trade	12:25:05 - 05-Aug-25
Buy*	47	419.995p	Ordinary	12:25:00 - 05-Aug-25
Buy*	5	420.00p	SI Trade	12:25:00 - 05-Aug-25
Buy*	213	419.90p	Automatic Execution	12:24:26 - 05-Aug-25
Buy*	57	419.90p	Automatic Execution	12:24:26 - 05-Aug-25
Buy*	3	419.90p	Automatic Execution	12:24:26 - 05-Aug-25
Buy*	620	419.90p	Automatic Execution	12:24:26 - 05-Aug-25

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Aug 2025 (Mon)	424.30	426.80	422.80	425.30	28,435,636
1st Aug 2025 (Fri)	425.70	427.00	423.60	424.00	13,908,893
31st Jul 2025 (Thu)	424.80	426.70	421.80	425.40	17,748,767
30th Jul 2025 (Wed)	425.60	425.80	421.10	423.60	11,156,457
29th Jul 2025 (Tue)	423.10	425.40	419.80	425.00	11,104,273
28th Jul 2025 (Mon)	429.70	429.70	421.10	423.50	6,747,336
25th Jul 2025 (Fri)	428.10	428.80	424.70	428.50	26,897,050
24th Jul 2025 (Thu)	426.40	431.60	426.40	428.00	14,773,867
23rd Jul 2025 (Wed)	425.90	429.80	423.30	428.00	12,080,918
22nd Jul 2025 (Tue)	423.20	428.10	423.20	426.10	21,977,791
21st Jul 2025 (Mon)	415.60	425.40	415.60	424.50	28,790,565
18th Jul 2025 (Fri)	413.20	417.70	413.20	416.20	9,145,925
17th Jul 2025 (Thu)	408.10	412.80	408.10	412.10	11,229,645
16th Jul 2025 (Wed)	407.00	411.00	406.80	407.60	12,365,165
15th Jul 2025 (Tue)	410.40	410.40	406.40	407.80	8,331,072
14th Jul 2025 (Mon)	401.90	409.80	401.40	409.80	9,910,081
11th Jul 2025 (Fri)	401.60	404.30	398.80	401.10	7,865,850
10th Jul 2025 (Thu)	404.50	404.50	400.00	401.10	12,490,127
9th Jul 2025 (Wed)	400.80	402.70	397.60	402.70	12,602,749
8th Jul 2025 (Tue)	402.30	403.80	398.20	400.10	17,542,763
7th Jul 2025 (Mon)	406.10	406.90	402.70	404.10	9,530,251

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
4th Aug 2025 5:15 pm	RNS	Director/PDMR Shareholding
4th Aug 2025 7:00 am	RNS	Transaction in Own Shares
1st Aug 2025 10:30 am	RNS	Total Voting Rights
1st Aug 2025 7:00 am	RNS	Transaction in Own Shares
31st Jul 2025 7:00 am	RNS	Transaction in Own Shares
30th Jul 2025 7:00 am	RNS	Transaction in Own Shares
29th Jul 2025 7:00 am	RNS	Transaction in Own Shares
28th Jul 2025 7:00 am	RNS	Continuation of Share Buyback Programme
28th Jul 2025 7:00 am	RNS	Transaction in Own Shares
25th Jul 2025 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value9,171.80

Change43.50