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 400.10p on 08-07-2025 at 16:30:10
Change -4.00p -0.99%
Buy 398.80p
Sell 398.70p
Buy / Sell TSCO Shares
Last Trade: Buy 153,278.00 at 399.741p
Day's Volume: 14,693,663
Last Close: 400.10p
Open: 402.30p
ISIN: GB00BLGZ9862
Day's Range 398.20p - 403.80p
52wk Range: 309.20p - 407.90p
Market Capitalisation: £26,162m
VWAP: 400.24746p
Shares in Issue: 6,539m

Tesco (TSCO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 153,278 399.741p SI Trade
Negotiated Trade
16:36:32 - 08-Jul-25
Unknown* 615,169 399.358p OTC Trade
16:35:55 - 08-Jul-25
Unknown* 0 398.70p SI Trade
16:29:59 - 08-Jul-25
Sell* 2,712 398.70p Automatic Execution
16:29:50 - 08-Jul-25
Sell* 436 398.70p Automatic Execution
16:29:41 - 08-Jul-25
Sell* 1 398.70p Automatic Execution
16:29:41 - 08-Jul-25
Sell* 3,853 398.70p Automatic Execution
16:29:41 - 08-Jul-25
Buy* 29 398.80p Automatic Execution
16:29:40 - 08-Jul-25
Buy* 1,620 398.80p Automatic Execution
16:29:29 - 08-Jul-25
Buy* 3,741 398.764p Ordinary
16:29:27 - 08-Jul-25
See more Tesco trades

Tesco (TSCO) Share Price History

Time period:
to
Date Open High Low Close Volume
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
18th Jun 2025 (Wed) 398.20 401.50 397.60 400.80 18,925,583
17th Jun 2025 (Tue) 393.60 396.20 392.60 396.20 11,569,575
16th Jun 2025 (Mon) 396.80 397.70 394.00 394.10 23,144,311
13th Jun 2025 (Fri) 387.60 399.20 387.30 398.20 15,912,318
12th Jun 2025 (Thu) 389.40 397.60 385.60 391.60 23,315,057
11th Jun 2025 (Wed) 384.30 386.80 382.50 385.30 18,777,221
10th Jun 2025 (Tue) 386.40 387.20 382.90 385.50 12,563,056
9th Jun 2025 (Mon) 391.90 391.90 383.30 384.60 16,306,558
See more Tesco price history

Tesco (TSCO) Regulatory News

Date Source Headline
7th Jul 2025 4:30 pm RNS Director/PDMR Shareholding
7th Jul 2025 7:00 am RNS Transaction in Own Shares
4th Jul 2025 7:00 am RNS Transaction in Own Shares
3rd Jul 2025 7:00 am RNS Transaction in Own Shares
2nd Jul 2025 10:45 am RNS Director/PDMR Shareholding
2nd Jul 2025 7:00 am RNS Transaction in Own Shares
1st Jul 2025 6:01 pm RNS Director/PDMR Shareholding
1st Jul 2025 12:00 pm RNS Total Voting Rights
1st Jul 2025 7:00 am RNS Transaction in Own Shares
30th Jun 2025 7:00 am RNS Transaction in Own Shares
See more Tesco regulatory news

Tesco (TSCO) Share News

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

UK dividends calendar - next 7 days

20th Jun 2025 12:03

Read More

LONDON BROKER RATINGS: Investec says buy Diploma; Shore says buy Vp

16th Jun 2025 09:16

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

LONDON MARKET CLOSE: Stocks slide, oil jumps after Israel strikes Iran

13th Jun 2025 17:06

(Alliance News) - The oil price soared and stocks slumped on Friday after Israel launched dozens of air strikes against Iran, ramping up tensions in the Middle East. Read More

See more Tesco news
FTSE 100 Latest
Value8,854.18
Change47.65

Login to your account

Forgot Password?

Not Registered