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	442.20p on 02-01-2026 at 19:40:08
Change	0.40p 0.09%
Buy	442.90p
Sell	442.70p

Last Trade:	Buy 343,158.00 at 442.69435p
Day's Volume:	7,802,737
Last Close:	442.20p
Open:	442.90p
ISIN:	GB00BLGZ9862

Day's Range	441.20p - 445.20p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£28.14b
VWAP:	442.71789p
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*	343,158	442.69435p	Suspected BUY Trade	17:05:18 - 02-Jan-26
Buy*	90,000	444.26572p	Suspected BUY Trade	17:02:45 - 02-Jan-26
Buy*	163,545	444.48682p	Suspected BUY Trade	17:01:40 - 02-Jan-26
Sell*	622	442.20p	SI Trade	16:49:35 - 02-Jan-26
Buy*	124	442.20p	SI Trade	16:39:02 - 02-Jan-26
Buy*	1	442.20p	Suspected BUY Trade	16:37:25 - 02-Jan-26
Buy*	1,122	442.20p	SI Trade	16:35:25 - 02-Jan-26
Buy*	9,801	442.20p	SI Trade	16:35:25 - 02-Jan-26
Buy*	38,388	442.20p	SI Trade	16:35:25 - 02-Jan-26
Buy*	3,661,248	442.20p	Suspected BUY Trade	16:35:25 - 02-Jan-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
2nd Jan 2026 11:00 am	RNS	Total Voting Rights
2nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value9,951.14

Change19.76