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	415.40p on 09-01-2026 at 19:40:09
Change	-6.70p -1.59%
Buy	415.40p
Sell	415.20p

Last Trade:	Sell 1,467.00 at 415.40p
Day's Volume:	19,297,315
Last Close:	415.40p
Open:	419.50p
ISIN:	GB00BLGZ9862

Day's Range	412.60p - 420.70p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£26.42b
VWAP:	417.05015p
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*	1,467	415.40p	SI Trade Suspected SELL Trade	16:48:33 - 09-Jan-26
Buy*	27,467	415.40p	Automatic Execution	16:37:54 - 09-Jan-26
Buy*	653	415.40p	Automatic Execution	16:35:29 - 09-Jan-26
Buy*	3,402	415.40p	SI Trade	16:35:28 - 09-Jan-26
Buy*	4,754	415.40p	SI Trade	16:35:28 - 09-Jan-26
Buy*	2,600	415.40p	SI Trade	16:35:28 - 09-Jan-26
Buy*	4,408,569	415.40p	Suspected BUY Trade	16:35:28 - 09-Jan-26
Unknown*	74	415.20p	OTC Trade	16:29:58 - 09-Jan-26
Sell*	74	415.20p	SI Trade	16:29:58 - 09-Jan-26
Buy*	800	415.40p	Automatic Execution	16:29:52 - 09-Jan-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
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
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares
5th Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 11:00 am	RNS	Total Voting Rights
2nd Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91