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	453.00p on 08-12-2025 at 05:12:35
Change	0.00p 0%
Buy	451.40p
Sell	451.10p

Last Trade:	Buy 1,268.00 at 453.00p
Day's Volume:	0
Last Close:	453.00p
Open:	0.00p
ISIN:	GB00BLGZ9862

Day's Range	0.00p - 0.00p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£28.96b
VWAP:	0.00p
Shares in Issue:	6.39b

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
Buy*	1,268	453.00p	SI Trade Negotiated Trade	16:48:45 - 05-Dec-25
Buy*	91,351	454.509p	SI Trade Negotiated Trade	16:47:09 - 05-Dec-25
Sell*	49	453.00p	SI Trade	16:35:04 - 05-Dec-25
Sell*	9,040	453.00p	SI Trade	16:35:04 - 05-Dec-25
Sell*	5,471	453.00p	SI Trade	16:35:04 - 05-Dec-25
Sell*	3,577	453.00p	SI Trade	16:35:04 - 05-Dec-25
Sell*	2,034	453.00p	SI Trade	16:35:04 - 05-Dec-25
Sell*	34	453.00p	SI Trade	16:35:04 - 05-Dec-25
Sell*	3,908	453.00p	SI Trade	16:35:04 - 05-Dec-25
Sell*	314	453.00p	SI Trade	16:35:04 - 05-Dec-25

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	453.00	453.00	453.00	453.00	0
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
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 10:00 am	RNS	Total Voting Rights
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Tesco regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86