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	417.90p on 26-01-2026 at 12:14:50
Change	4.70p 1.14%
Buy	417.90p
Sell	417.70p

Last Trade:	Sell 623.00 at 417.90p
Day's Volume:	1,264,573
Last Close:	413.20p
Open:	418.20p
ISIN:	GB00BLGZ9862

Day's Range	415.10p - 419.10p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£26.56b
VWAP:	417.20229p
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
Sell*	623	417.90p	Automatic Execution	12:14:50 - 26-Jan-26
Unknown*	11,633	418.00p	OTC Trade	12:14:25 - 26-Jan-26
Unknown*	11,633	418.00p	SI Trade	12:14:25 - 26-Jan-26
Buy*	1,580	418.05p	SI Trade	12:14:19 - 26-Jan-26
Buy*	1,608	418.05p	SI Trade	12:14:19 - 26-Jan-26
Unknown*	12,465	418.10p	OTC Trade	12:14:12 - 26-Jan-26
Sell*	12,465	418.10p	SI Trade	12:14:12 - 26-Jan-26
Sell*	1,401	418.20p	Automatic Execution	12:14:12 - 26-Jan-26
Sell*	771	418.20p	Automatic Execution	12:14:12 - 26-Jan-26
Sell*	1,247	418.20p	Automatic Execution	12:14:12 - 26-Jan-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Jan 2026 (Mon)	418.20	419.10	415.10	413.20	1,264,573
23rd Jan 2026 (Fri)	417.10	420.00	411.80	413.20	9,638,095
22nd Jan 2026 (Thu)	421.70	424.80	413.70	416.30	22,723,389
21st Jan 2026 (Wed)	424.50	426.30	421.50	422.20	14,066,678
20th Jan 2026 (Tue)	427.60	427.60	424.00	426.60	12,766,170
19th Jan 2026 (Mon)	428.70	430.10	423.80	425.80	14,272,837
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
20th Jan 2026 11:00 am	RNS	Director/PDMR Shareholding
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Tesco regulatory news

FTSE 100 Latest

Value10,161.38

Change17.94