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	438.30p on 23-12-2025 at 17:30:00
Change	-0.70p -0.16%
Buy	439.20p
Sell	439.00p

Last Trade:	Sell 7,330.00 at 438.30p
Day's Volume:	8,332,241
Last Close:	438.30p
Open:	439.80p
ISIN:	GB00BLGZ9862

Day's Range	437.20p - 441.10p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£27.89b
VWAP:	439.01003p
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*	7,330	438.30p	SI Trade Suspected SELL Trade	17:12:04 - 23-Dec-25
Sell*	8,751	438.30p	SI Trade Suspected SELL Trade	17:12:03 - 23-Dec-25
Sell*	16,929	438.30p	SI Trade Suspected SELL Trade	17:12:03 - 23-Dec-25
Sell*	15,803	438.30p	SI Trade Suspected SELL Trade	16:53:20 - 23-Dec-25
Buy*	300	438.30p	Automatic Execution	16:37:02 - 23-Dec-25
Buy*	300	438.30p	Automatic Execution	16:37:02 - 23-Dec-25
Buy*	432	438.30p	Automatic Execution	16:37:02 - 23-Dec-25
Buy*	1,500	438.30p	Automatic Execution	16:37:02 - 23-Dec-25
Sell*	1,462	438.30p	SI Trade	16:35:04 - 23-Dec-25
Sell*	421	438.30p	SI Trade	16:35:04 - 23-Dec-25

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Dec 2025 (Tue)	439.80	441.10	437.20	438.30	8,332,241
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
18th Dec 2025 (Thu)	440.70	442.00	437.00	440.50	13,149,423
17th Dec 2025 (Wed)	441.80	442.20	437.80	438.90	15,483,946
16th Dec 2025 (Tue)	439.90	440.70	436.50	440.50	19,323,092
15th Dec 2025 (Mon)	440.20	442.90	433.90	439.00	15,081,495
12th Dec 2025 (Fri)	443.40	446.90	438.90	440.80	10,957,892
11th Dec 2025 (Thu)	447.70	447.80	444.30	446.00	10,190,628
10th Dec 2025 (Wed)	440.80	449.70	440.80	447.10	14,149,921
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
22nd Dec 2025 4:30 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 4:30 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value9,889.22

Change23.25