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	450.90p on 03-12-2025 at 19:40:08
Change	-5.90p -1.29%
Buy	452.90p
Sell	452.70p

Last Trade:	Buy 3.00 at 453.264p
Day's Volume:	17,601,651
Last Close:	450.90p
Open:	457.50p
ISIN:	GB00BLGZ9862

Day's Range	444.50p - 458.30p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£28.84b
VWAP:	453.26282p
Shares in Issue:	6.40b

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*	3	453.264p	SI Trade Negotiated Trade	16:47:09 - 03-Dec-25
Sell*	10,376	450.90p	SI Trade	16:35:03 - 03-Dec-25
Sell*	4,204	450.90p	SI Trade	16:35:03 - 03-Dec-25
Sell*	562	450.90p	SI Trade	16:35:03 - 03-Dec-25
Sell*	75	450.90p	SI Trade	16:35:03 - 03-Dec-25
Sell*	393	450.90p	SI Trade	16:35:03 - 03-Dec-25
Sell*	21,700	450.90p	SI Trade	16:35:03 - 03-Dec-25
Sell*	16	450.90p	SI Trade	16:35:03 - 03-Dec-25
Sell*	5,927	450.90p	SI Trade	16:35:03 - 03-Dec-25
Sell*	302	450.90p	SI Trade	16:35:03 - 03-Dec-25

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Nov 2025 (Fri)	475.00	476.40	470.40	474.30	13,238,806
6th Nov 2025 (Thu)	467.40	478.60	465.30	474.40	13,052,422
5th Nov 2025 (Wed)	463.10	467.40	460.30	466.30	13,503,954
4th Nov 2025 (Tue)	454.60	460.50	448.70	460.50	37,083,781

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
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
25th Nov 2025 4:45 pm	RNS	Director/PDMR Shareholding
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value9,692.07

Change-9.73