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	415.80p on 23-01-2026 at 11:52:12
Change	-0.50p -0.12%
Buy	415.90p
Sell	415.70p

Last Trade:	Buy 3.00 at 415.90p
Day's Volume:	2,075,248
Last Close:	416.30p
Open:	417.10p
ISIN:	GB00BLGZ9862

Day's Range	415.60p - 420.00p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£26.43b
VWAP:	417.74295p
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*	3	415.90p	SI Trade	11:52:11 - 23-Jan-26
Buy*	855	415.829p	Ordinary	11:52:10 - 23-Jan-26
Sell*	4	415.709p	Ordinary	11:51:50 - 23-Jan-26
Buy*	2	415.90p	SI Trade	11:51:45 - 23-Jan-26
Buy*	4	415.90p	SI Trade	11:51:27 - 23-Jan-26
Buy*	967	415.80p	SI Trade	11:51:19 - 23-Jan-26
Buy*	4	415.90p	SI Trade	11:50:00 - 23-Jan-26
Buy*	972	415.80p	SI Trade	11:49:51 - 23-Jan-26
Sell*	4	415.70p	SI Trade	11:49:51 - 23-Jan-26
Sell*	150	415.797p	Ordinary	11:49:46 - 23-Jan-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jan 2026 (Fri)	417.10	420.00	415.60	416.30	2,075,248
22nd Jan 2026 (Thu)	421.70	424.80	413.70	416.30	22,723,389
21st Jan 2026 (Wed)	424.50	426.30	421.50	422.20	14,066,678
20th Jan 2026 (Tue)	427.60	427.60	424.00	426.60	12,766,170
19th Jan 2026 (Mon)	428.70	430.10	423.80	425.80	14,272,837
16th Jan 2026 (Fri)	427.20	428.00	419.80	422.00	15,300,387
15th Jan 2026 (Thu)	422.90	431.60	422.90	428.50	12,471,269
14th Jan 2026 (Wed)	420.90	421.30	417.40	421.30	15,004,351
13th Jan 2026 (Tue)	418.50	423.60	417.90	420.00	9,558,847
12th Jan 2026 (Mon)	415.40	419.20	413.40	417.00	14,235,793
9th Jan 2026 (Fri)	419.50	420.70	412.60	415.40	19,297,315
8th Jan 2026 (Thu)	438.60	438.60	420.00	422.10	30,592,255
7th Jan 2026 (Wed)	452.30	456.20	448.30	452.60	18,928,345
6th Jan 2026 (Tue)	445.60	457.60	441.90	455.00	19,015,480
5th Jan 2026 (Mon)	443.30	443.30	437.30	442.60	9,289,819
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
20th Jan 2026 11:00 am	RNS	Director/PDMR Shareholding
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
13th Jan 2026 7:00 am	RNS	Transaction in Own Shares
12th Jan 2026 7:00 am	RNS	Transaction in Own Shares
9th Jan 2026 11:00 am	RNS	Director/PDMR Shareholding
9th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,162.18

Change12.13