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	421.00p on 28-08-2025 at 12:46:43
Change	-6.10p -1.43%
Buy	421.10p
Sell	420.90p

Last Trade:	Buy 1,697.00 at 421.00p
Day's Volume:	2,247,919
Last Close:	427.10p
Open:	428.50p
ISIN:	GB00BLGZ9862

Day's Range	417.10p - 428.50p
52wk Range:	310.30p - 432.90p
Market Capitalisation:	£27.36b
VWAP:	420.46126p
Shares in Issue:	6.50b

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*	1,697	421.00p	Automatic Execution	13:46:14 - 28-Aug-25
Buy*	613	421.00p	Automatic Execution	13:46:14 - 28-Aug-25
Buy*	1,036	421.00p	Automatic Execution	13:46:14 - 28-Aug-25
Sell*	286	421.00p	Automatic Execution	13:46:14 - 28-Aug-25
Sell*	1,128	421.00p	Automatic Execution	13:46:14 - 28-Aug-25
Sell*	1,953	421.00p	Automatic Execution	13:46:14 - 28-Aug-25
Unknown*	0	421.20p	SI Trade	13:46:09 - 28-Aug-25
Unknown*	0	421.00p	SI Trade	13:46:01 - 28-Aug-25
Sell*	172	421.098p	Ordinary	13:45:25 - 28-Aug-25
Unknown*	0	421.20p	SI Trade	13:44:46 - 28-Aug-25

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	432.50	432.50	424.20	427.10	21,259,772
26th Aug 2025 (Tue)	427.70	432.90	424.60	432.00	20,615,462
25th Aug 2025 (Mon)	426.30	426.30	426.30	426.30	0
22nd Aug 2025 (Fri)	432.00	432.00	426.30	426.30	6,045,440
21st Aug 2025 (Thu)	428.30	431.50	426.80	431.50	8,372,197
20th Aug 2025 (Wed)	424.20	427.80	422.00	427.20	13,989,759
19th Aug 2025 (Tue)	417.10	423.20	414.30	422.00	9,891,908
18th Aug 2025 (Mon)	414.40	415.60	412.40	415.60	7,704,677
15th Aug 2025 (Fri)	415.10	415.80	411.70	413.20	8,710,385
14th Aug 2025 (Thu)	415.30	415.60	411.20	414.10	7,045,331
13th Aug 2025 (Wed)	413.10	417.00	412.30	414.60	18,480,757
12th Aug 2025 (Tue)	411.90	413.70	411.30	412.80	9,867,639
11th Aug 2025 (Mon)	409.60	412.50	408.30	411.50	19,906,721
8th Aug 2025 (Fri)	412.70	413.30	406.90	406.90	20,913,627
7th Aug 2025 (Thu)	420.60	420.80	409.50	410.90	45,374,564
6th Aug 2025 (Wed)	422.70	422.70	416.60	421.00	21,379,555
5th Aug 2025 (Tue)	425.20	425.40	416.20	421.80	24,377,535
4th Aug 2025 (Mon)	424.30	426.80	422.80	425.30	28,435,636
1st Aug 2025 (Fri)	425.70	427.00	423.60	424.00	13,908,893
31st Jul 2025 (Thu)	424.80	426.70	421.80	425.40	17,748,767
30th Jul 2025 (Wed)	425.60	425.80	421.10	423.60	11,156,457
29th Jul 2025 (Tue)	423.10	425.40	419.80	425.00	11,104,273
28th Jul 2025 (Mon)	429.70	429.70	421.10	423.50	6,747,336

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
27th Aug 2025 7:00 am	RNS	Transaction in Own Shares
26th Aug 2025 7:00 am	RNS	Transaction in Own Shares
22nd Aug 2025 7:00 am	RNS	Transaction in Own Shares
21st Aug 2025 7:00 am	RNS	Transaction in Own Shares
20th Aug 2025 7:00 am	RNS	Transaction in Own Shares
19th Aug 2025 7:00 am	RNS	Transaction in Own Shares
18th Aug 2025 7:00 am	RNS	Transaction in Own Shares
15th Aug 2025 7:00 am	RNS	Transaction in Own Shares
14th Aug 2025 7:00 am	RNS	Transaction in Own Shares
13th Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value9,225.47

Change-30.03