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	428.00p on 19-01-2026 at 09:00:47
Change	6.00p 1.42%
Buy	428.10p
Sell	427.90p

Last Trade:	Unknown 0.00 at 428.10p
Day's Volume:	1,234,189
Last Close:	422.00p
Open:	428.70p
ISIN:	GB00BLGZ9862

Day's Range	424.70p - 430.10p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£27.21b
VWAP:	426.98796p
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
Unknown*	0	428.10p	SI Trade	09:00:47 - 19-Jan-26
Buy*	431	428.00p	Automatic Execution	09:00:41 - 19-Jan-26
Sell*	311	427.8353p	Ordinary	09:00:38 - 19-Jan-26
Buy*	3	428.00p	SI Trade	09:00:33 - 19-Jan-26
Buy*	1	428.00p	SI Trade	09:00:26 - 19-Jan-26
Sell*	777	427.90p	Automatic Execution	09:00:24 - 19-Jan-26
Sell*	71	427.90p	Automatic Execution	09:00:24 - 19-Jan-26
Buy*	7	428.00p	SI Trade	09:00:20 - 19-Jan-26
Sell*	1,626	427.7969p	Ordinary	09:00:13 - 19-Jan-26
Sell*	58	427.70p	SI Trade	09:00:13 - 19-Jan-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jan 2026 (Mon)	428.70	430.10	424.70	422.00	1,234,189
16th Jan 2026 (Fri)	427.20	428.00	419.80	422.00	15,300,387
15th Jan 2026 (Thu)	422.90	431.60	422.90	428.50	12,471,269
14th Jan 2026 (Wed)	420.90	421.30	417.40	421.30	15,004,351
13th Jan 2026 (Tue)	418.50	423.60	417.90	420.00	9,558,847
12th Jan 2026 (Mon)	415.40	419.20	413.40	417.00	14,235,793
9th Jan 2026 (Fri)	419.50	420.70	412.60	415.40	19,297,315
8th Jan 2026 (Thu)	438.60	438.60	420.00	422.10	30,592,255
7th Jan 2026 (Wed)	452.30	456.20	448.30	452.60	18,928,345
6th Jan 2026 (Tue)	445.60	457.60	441.90	455.00	19,015,480
5th Jan 2026 (Mon)	443.30	443.30	437.30	442.60	9,289,819
2nd Jan 2026 (Fri)	442.90	445.20	441.20	442.20	7,802,737
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
13th Jan 2026 7:00 am	RNS	Transaction in Own Shares
12th Jan 2026 7:00 am	RNS	Transaction in Own Shares
9th Jan 2026 11:00 am	RNS	Director/PDMR Shareholding
9th Jan 2026 7:00 am	RNS	Transaction in Own Shares
8th Jan 2026 7:07 am	RNS	Tesco PLC Q3 & Christmas Trading Statement 2025/26
8th Jan 2026 7:00 am	RNS	Q3 & Christmas Trading Statement 2025/26
8th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,218.09

Change-17.20