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	457.60p on 02-12-2025 at 08:26:25
Change	4.60p 1.02%
Buy	457.80p
Sell	457.60p

Last Trade:	Buy 1,085.00 at 457.758p
Day's Volume:	370,678
Last Close:	453.00p
Open:	455.60p
ISIN:	GB00BLGZ9862

Day's Range	454.70p - 458.20p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£29.29b
VWAP:	456.32827p
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*	1,085	457.758p	Ordinary	08:26:23 - 02-Dec-25
Buy*	1	457.79p	Ordinary	08:26:19 - 02-Dec-25
Sell*	1,052	457.60p	Automatic Execution	08:25:51 - 02-Dec-25
Sell*	516	457.60p	Automatic Execution	08:25:51 - 02-Dec-25
Sell*	174	457.60p	Automatic Execution	08:25:51 - 02-Dec-25
Sell*	533	457.60p	Automatic Execution	08:25:51 - 02-Dec-25
Buy*	2	457.80p	SI Trade	08:25:35 - 02-Dec-25
Sell*	200	457.60p	Automatic Execution	08:25:11 - 02-Dec-25
Buy*	63	457.60p	Automatic Execution	08:25:10 - 02-Dec-25
Buy*	44	457.60p	Automatic Execution	08:25:10 - 02-Dec-25

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Dec 2025 (Tue)	455.60	458.20	454.70	453.00	370,678
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
3rd Nov 2025 (Mon)	459.50	460.30	452.80	454.00	10,892,008

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
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
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value9,707.61

Change5.08