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 22-01-2026 at 11:56:56
Change	-6.80p -1.61%
Buy	415.40p
Sell	415.10p

Last Trade:	Buy 2.00 at 415.40p
Day's Volume:	4,925,445
Last Close:	422.20p
Open:	421.70p
ISIN:	GB00BLGZ9862

Day's Range	415.00p - 424.80p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£26.40b
VWAP:	420.11933p
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	415.40p	SI Trade	11:56:55 - 22-Jan-26
Sell*	1,717	415.40p	Automatic Execution	11:56:46 - 22-Jan-26
Sell*	762	415.60p	Automatic Execution	11:56:46 - 22-Jan-26
Buy*	24	415.90p	SI Trade	11:56:45 - 22-Jan-26
Buy*	525	415.70p	Automatic Execution	11:56:45 - 22-Jan-26
Buy*	525	415.60p	Automatic Execution	11:56:45 - 22-Jan-26
Sell*	1,929	415.70p	Automatic Execution	11:56:45 - 22-Jan-26
Sell*	10,000	415.70p	Automatic Execution	11:56:45 - 22-Jan-26
Sell*	451	415.70p	Automatic Execution	11:56:45 - 22-Jan-26
Sell*	1,247	415.70p	Automatic Execution	11:56:45 - 22-Jan-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jan 2026 (Thu)	421.70	424.80	415.00	422.20	4,925,445
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
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

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

Value10,160.57

Change22.48