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	440.00p on 09-12-2025 at 19:40:09
Change	-9.80p -2.18%
Buy	440.50p
Sell	440.30p

Last Trade:	Sell 4,628.00 at 440.00p
Day's Volume:	14,087,775
Last Close:	440.00p
Open:	451.00p
ISIN:	GB00BLGZ9862

Day's Range	435.50p - 452.40p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£28.10b
VWAP:	441.00283p
Shares in Issue:	6.39b

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*	4,628	440.00p	SI Trade Suspected SELL Trade	17:19:17 - 09-Dec-25
Sell*	66,085	440.00p	SI Trade Suspected SELL Trade	17:19:17 - 09-Dec-25
Sell*	1,698	440.00p	SI Trade Suspected SELL Trade	17:10:15 - 09-Dec-25
Sell*	4,961	440.00p	SI Trade Suspected SELL Trade	17:10:15 - 09-Dec-25
Sell*	6,922	440.00p	SI Trade Suspected SELL Trade	17:10:15 - 09-Dec-25
Sell*	8,248	440.00p	SI Trade Suspected SELL Trade	17:10:15 - 09-Dec-25
Sell*	41,360	440.00p	SI Trade Suspected SELL Trade	17:10:15 - 09-Dec-25
Sell*	16,872	440.00p	SI Trade Suspected SELL Trade	17:10:15 - 09-Dec-25
Sell*	1,759	440.00p	SI Trade Suspected SELL Trade	17:10:15 - 09-Dec-25
Sell*	2,961	440.00p	SI Trade Suspected SELL Trade	17:10:15 - 09-Dec-25

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st Dec 2025 (Mon)	448.30	454.90	448.30	453.00	17,466,781
28th Nov 2025 (Fri)	456.30	457.00	450.30	450.30	10,488,712
27th Nov 2025 (Thu)	452.20	458.20	452.20	455.20	7,567,989
26th Nov 2025 (Wed)	451.80	456.40	445.60	453.40	21,253,414
25th Nov 2025 (Tue)	447.10	448.50	441.30	445.10	24,076,870
24th Nov 2025 (Mon)	454.20	455.90	446.60	448.30	50,532,600
21st Nov 2025 (Fri)	445.50	454.30	445.00	452.50	22,721,054
20th Nov 2025 (Thu)	439.30	450.50	439.20	446.20	18,232,876
19th Nov 2025 (Wed)	441.20	445.00	439.00	439.50	20,918,080
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 10:00 am	RNS	Total Voting Rights
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value9,642.01

Change-3.08