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	452.90p on 01-12-2025 at 08:12:07
Change	2.60p 0.58%
Buy	453.00p
Sell	452.80p

Last Trade:	Sell 735.00 at 452.90p
Day's Volume:	176,151
Last Close:	450.30p
Open:	448.30p
ISIN:	GB00BLGZ9862

Day's Range	448.30p - 453.90p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£29.00b
VWAP:	451.29738p
Shares in Issue:	6.40b

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*	735	452.90p	Automatic Execution	08:12:07 - 01-Dec-25
Sell*	694	452.90p	Automatic Execution	08:12:04 - 01-Dec-25
Sell*	426	452.90p	Automatic Execution	08:12:04 - 01-Dec-25
Sell*	76	452.90p	Automatic Execution	08:12:04 - 01-Dec-25
Sell*	423	452.90p	Automatic Execution	08:12:04 - 01-Dec-25
Sell*	1,167	452.90p	Automatic Execution	08:11:44 - 01-Dec-25
Sell*	1,341	452.90p	Automatic Execution	08:11:44 - 01-Dec-25
Sell*	254	452.90p	Automatic Execution	08:11:31 - 01-Dec-25
Sell*	737	452.90p	Automatic Execution	08:11:31 - 01-Dec-25
Sell*	502	452.90p	Automatic Execution	08:11:31 - 01-Dec-25

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Dec 2025 (Mon)	448.30	453.90	448.30	450.30	176,151
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
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 5:30 pm	RNS	Director/PDMR Shareholding
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 4:45 pm	RNS	Director/PDMR Shareholding
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Continuation of Share Buyback Programme

See more Tesco regulatory news

FTSE 100 Latest

Value9,703.22

Change-17.29