Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tesco (TSCO) Share Price

Price 416.20p on 18-07-2025 at 18:50:08
Change 4.10p 0.99%
Buy 416.90p
Sell 416.70p
Buy / Sell TSCO Shares
Last Trade: Unknown 3,787.00 at 416.20p
Day's Volume: 9,145,925
Last Close: 416.20p
Open: 413.20p
ISIN: GB00BLGZ9862
Day's Range 413.20p - 417.70p
52wk Range: 310.30p - 417.70p
Market Capitalisation: £27.16b
VWAP: 415.99859p
Shares in Issue: 6.53b

Tesco (TSCO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 3,787 416.20p OTC Trade
16:35:11 - 18-Jul-25
Sell* 5,162 416.20p Automatic Execution
16:35:10 - 18-Jul-25
Sell* 7,351 416.20p Automatic Execution
16:35:10 - 18-Jul-25
Sell* 2,855,985 416.20p Uncrossing Trade
16:35:10 - 18-Jul-25
Buy* 600 416.86p Ordinary
16:29:59 - 18-Jul-25
Sell* 242 416.85p Ordinary
16:29:56 - 18-Jul-25
Sell* 993 416.80p Automatic Execution
16:29:49 - 18-Jul-25
Sell* 995 416.80p Automatic Execution
16:29:49 - 18-Jul-25
Sell* 937 416.80p Automatic Execution
16:29:49 - 18-Jul-25
Sell* 1,129 416.80p Automatic Execution
16:29:49 - 18-Jul-25
See more Tesco trades

Tesco (TSCO) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 413.20 417.70 413.20 416.20 9,145,925
17th Jul 2025 (Thu) 408.10 412.80 408.10 412.10 11,229,645
16th Jul 2025 (Wed) 407.00 411.00 406.80 407.60 12,365,165
15th Jul 2025 (Tue) 410.40 410.40 406.40 407.80 8,331,072
14th Jul 2025 (Mon) 401.90 409.80 401.40 409.80 9,910,081
11th Jul 2025 (Fri) 401.60 404.30 398.80 401.10 7,865,850
10th Jul 2025 (Thu) 404.50 404.50 400.00 401.10 12,490,127
9th Jul 2025 (Wed) 400.80 402.70 397.60 402.70 12,602,749
8th Jul 2025 (Tue) 402.30 403.80 398.20 400.10 17,542,763
7th Jul 2025 (Mon) 406.10 406.90 402.70 404.10 9,530,251
4th Jul 2025 (Fri) 405.60 406.40 402.30 405.50 15,936,489
3rd Jul 2025 (Thu) 396.90 405.40 396.90 405.00 11,325,800
2nd Jul 2025 (Wed) 406.90 407.30 393.60 395.80 26,047,213
1st Jul 2025 (Tue) 402.00 407.90 401.60 406.00 12,019,747
30th Jun 2025 (Mon) 402.10 402.50 397.30 401.30 20,080,476
27th Jun 2025 (Fri) 402.30 407.90 400.90 400.90 26,731,070
26th Jun 2025 (Thu) 401.60 405.30 400.80 402.90 12,440,717
25th Jun 2025 (Wed) 402.40 405.60 402.10 402.10 21,654,026
24th Jun 2025 (Tue) 401.10 404.00 398.00 402.50 21,075,831
23rd Jun 2025 (Mon) 401.50 404.10 400.50 401.10 15,978,472
20th Jun 2025 (Fri) 401.60 405.20 401.60 402.00 33,356,743
19th Jun 2025 (Thu) 402.00 404.60 400.70 402.20 14,533,669
See more Tesco price history

Tesco (TSCO) Regulatory News

Date Source Headline
18th Jul 2025 7:00 am RNS Transaction in Own Shares
17th Jul 2025 7:00 am RNS Transaction in Own Shares
16th Jul 2025 7:00 am RNS Transaction in Own Shares
15th Jul 2025 7:00 am RNS Transaction in Own Shares
14th Jul 2025 7:00 am RNS Transaction in Own Shares
11th Jul 2025 7:00 am RNS Transaction in Own Shares
10th Jul 2025 7:00 am RNS Transaction in Own Shares
9th Jul 2025 5:15 pm RNS Publication of Base Prospectus
9th Jul 2025 7:00 am RNS Transaction in Own Shares
8th Jul 2025 7:00 am RNS Transaction in Own Shares
See more Tesco regulatory news

Tesco (TSCO) Share News

CORRECT: Supermarket Income REIT buys Tesco supermarket property

14th Jul 2025 09:57

(Correcting that Supermarket Income is not buying the supermarket property from Tesco.) Read More

Supermarket Income REIT buys Tesco supermarket property in Kent

14th Jul 2025 07:54

(Alliance News) - Supermarket Income REIT PLC said on Monday it has acquired an omnichannel supermarket in Ashford, Kent, from Tesco PLC for GBP54.1 million. Read More

DIRECTOR DEALINGS: Tesco divisional CEOs sell GBP1.7 million in shares

9th Jul 2025 15:13

(Alliance News) - The following is a round-up of share dealings by London-listed company directors and managers announced this week and not separately reported by Alliance News: Read More

CORRECT: UK grocery sales up but inflation leap fuels price worry

24th Jun 2025 10:50

(Kantar corrects to say June grocery price inflation rate was highest since February 2024.) Read More

UK grocery sales up but inflation leap fuels price worry - Kantar

24th Jun 2025 08:35

(Alliance News) - UK grocery sales climbed over the past three months, with supermarket footfall spiking to a five-year high, though price inflation has intensified, Kantar said on Tuesday. Read More

See more Tesco news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered