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	446.20p on 21-11-2025 at 06:00:10
Change	0.00p 0%
Buy	485.00p
Sell	431.00p

Last Trade:	Sell 268.00 at 446.20p
Day's Volume:	0
Last Close:	446.20p
Open:	0.00p
ISIN:	GB00BLGZ9862

Day's Range	0.00p - 0.00p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£28.70b
VWAP:	0.00p
Shares in Issue:	6.43b

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*	268	446.20p	SI Trade	16:35:19 - 20-Nov-25
Sell*	183	446.20p	SI Trade	16:35:19 - 20-Nov-25
Sell*	665	446.20p	SI Trade	16:35:19 - 20-Nov-25
Sell*	231	446.20p	SI Trade	16:35:19 - 20-Nov-25
Sell*	758	446.20p	SI Trade	16:35:19 - 20-Nov-25
Sell*	242	446.20p	SI Trade	16:35:19 - 20-Nov-25
Sell*	35,835	446.20p	SI Trade	16:35:19 - 20-Nov-25
Sell*	45,433	446.20p	SI Trade	16:35:19 - 20-Nov-25
Sell*	5,197,711	446.20p	Uncrossing Trade	16:35:19 - 20-Nov-25
Unknown*	0	447.30p	SI Trade	16:29:54 - 20-Nov-25

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	446.20	446.20	446.20	446.20	0
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
3rd Nov 2025 (Mon)	459.50	460.30	452.80	454.00	10,892,008
31st Oct 2025 (Fri)	463.60	465.80	459.40	459.40	11,916,063
30th Oct 2025 (Thu)	459.20	462.90	456.40	462.90	10,104,413
29th Oct 2025 (Wed)	458.20	458.50	452.90	457.10	8,999,503
28th Oct 2025 (Tue)	461.10	461.30	449.90	459.00	11,555,522
27th Oct 2025 (Mon)	455.70	459.50	454.30	458.80	8,506,404
24th Oct 2025 (Fri)	445.60	456.00	444.20	455.40	31,852,521
23rd Oct 2025 (Thu)	449.30	449.70	443.40	445.60	37,248,836
22nd Oct 2025 (Wed)	444.00	450.30	442.00	448.20	14,268,300
21st Oct 2025 (Tue)	444.80	445.40	442.60	442.80	12,648,475

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Continuation of Share Buyback Programme
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 3:30 pm	RNS	Director/PDMR Shareholding
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 11:00 am	RNS	Total Voting Rights
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value9,527.65

Change20.24