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	413.70p on 12-01-2026 at 08:22:03
Change	-1.70p -0.41%
Buy	413.90p
Sell	413.60p

Last Trade:	Buy 2.00 at 413.90p
Day's Volume:	407,444
Last Close:	415.40p
Open:	415.40p
ISIN:	GB00BLGZ9862

Day's Range	413.60p - 416.30p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£26.31b
VWAP:	415.03075p
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
Buy*	2	413.90p	SI Trade	08:22:03 - 12-Jan-26
Unknown*	0	413.90p	SI Trade	08:22:03 - 12-Jan-26
Buy*	1	414.00p	SI Trade	08:22:03 - 12-Jan-26
Unknown*	0	414.00p	SI Trade	08:22:03 - 12-Jan-26
Unknown*	0	414.00p	SI Trade	08:22:03 - 12-Jan-26
Unknown*	0	414.00p	SI Trade	08:22:03 - 12-Jan-26
Buy*	1	414.00p	SI Trade	08:22:03 - 12-Jan-26
Unknown*	0	414.00p	SI Trade	08:22:03 - 12-Jan-26
Buy*	3	414.00p	SI Trade	08:22:03 - 12-Jan-26
Unknown*	0	414.00p	SI Trade	08:22:03 - 12-Jan-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Jan 2026 (Mon)	415.40	416.30	413.60	415.40	407,444
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

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

Value10,109.75

Change-14.85