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	436.10p on 15-12-2025 at 09:06:47
Change	-4.70p -1.07%
Buy	436.20p
Sell	436.00p

Last Trade:	Sell 634.00 at 436.10p
Day's Volume:	1,405,056
Last Close:	440.80p
Open:	440.20p
ISIN:	GB00BLGZ9862

Day's Range	433.90p - 442.10p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£27.79b
VWAP:	437.44122p
Shares in Issue:	6.37b

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*	634	436.10p	Automatic Execution	09:06:47 - 15-Dec-25
Sell*	739	436.20p	Automatic Execution	09:06:47 - 15-Dec-25
Sell*	904	436.20p	Automatic Execution	09:06:47 - 15-Dec-25
Unknown*	5	436.40p	OTC Trade	09:06:42 - 15-Dec-25
Sell*	1,049	436.30p	Automatic Execution	09:06:29 - 15-Dec-25
Buy*	195	436.50p	SI Trade	09:06:26 - 15-Dec-25
Sell*	18	436.40p	Automatic Execution	09:06:07 - 15-Dec-25
Sell*	936	436.40p	Automatic Execution	09:06:07 - 15-Dec-25
Sell*	926	436.40p	Automatic Execution	09:06:07 - 15-Dec-25
Sell*	1,039	436.40p	Automatic Execution	09:06:07 - 15-Dec-25

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Dec 2025 (Mon)	440.20	442.10	433.90	440.80	1,405,056
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
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Tesco regulatory news

FTSE 100 Latest

Value9,705.79

Change56.76