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	376.80p on 06-05-2025 at 18:50:13
Change	4.908568p 1.32%
Buy	376.90p
Sell	376.80p
Buy / Sell TSCO Shares

Last Trade:	Sell 8,940.00 at 376.80p
Day's Volume:	12,903,508
Last Close:	376.80p
Open:	374.20p
ISIN:	GB00BLGZ9862

Day's Range	374.20p - 380.00p
52wk Range:	300.80p - 398.00p
Market Capitalisation:	£25,136m
VWAP:	377.1067p
Shares in Issue:	6,671m

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
Sell*	8,940	376.80p	Automatic Execution	16:36:44 - 06-May-25
Unknown*	12,045	376.80p	OTC Trade	16:35:01 - 06-May-25
Unknown*	6,499	376.80p	OTC Trade	16:35:01 - 06-May-25
Unknown*	442	376.80p	OTC Trade	16:35:01 - 06-May-25
Unknown*	1,028	376.80p	OTC Trade	16:35:01 - 06-May-25
Sell*	1,089	376.80p	SI Trade	16:35:01 - 06-May-25
Sell*	7	376.80p	SI Trade	16:35:01 - 06-May-25
Buy*	5,640	376.80p	Automatic Execution	16:35:01 - 06-May-25
Unknown*	218,456	377.28031p	OTC Trade	16:35:00 - 06-May-25
Buy*	4,681,622	376.80p	Suspected BUY Trade	16:35:00 - 06-May-25

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th May 2025 (Tue)	374.20	380.00	374.20	376.80	12,903,508
5th May 2025 (Mon)	371.89143	371.89143	371.89143	371.89143	32
2nd May 2025 (Fri)	372.80	377.30	371.00	371.00	40,735,332
1st May 2025 (Thu)	371.90	372.90	369.80	372.50	12,742,326
30th Apr 2025 (Wed)	366.10	371.50	366.00	370.70	36,490,628
29th Apr 2025 (Tue)	358.30	366.00	356.40	364.90	16,948,978
28th Apr 2025 (Mon)	359.50	360.40	355.70	357.30	33,907,252
25th Apr 2025 (Fri)	358.30	364.10	357.90	357.90	34,229,897
24th Apr 2025 (Thu)	360.90	363.20	358.40	360.30	41,236,499
23rd Apr 2025 (Wed)	357.60	359.80	353.30	357.70	22,632,271
22nd Apr 2025 (Tue)	356.60	364.80	356.60	359.90	21,297,040
21st Apr 2025 (Mon)	354.60	354.60	354.60	354.60	0
18th Apr 2025 (Fri)	354.60	354.60	354.60	354.60	0
17th Apr 2025 (Thu)	343.60	355.20	343.60	354.60	21,421,800
16th Apr 2025 (Wed)	346.00	350.00	344.90	345.60	21,872,886
15th Apr 2025 (Tue)	337.80	345.90	337.70	345.50	36,425,746
14th Apr 2025 (Mon)	332.00	337.70	330.00	336.40	22,514,248
11th Apr 2025 (Fri)	317.40	328.10	314.90	327.70	31,429,201
10th Apr 2025 (Thu)	320.00	323.40	310.30	314.60	50,193,787
9th Apr 2025 (Wed)	334.90	336.70	328.80	335.20	22,843,388
8th Apr 2025 (Tue)	328.00	338.30	323.80	337.40	17,609,530
7th Apr 2025 (Mon)	337.90	339.60	325.50	327.10	24,106,112

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
6th May 2025 7:00 am	RNS	Transaction in Own Shares
2nd May 2025 1:00 pm	RNS	Publication of Final Terms
2nd May 2025 7:00 am	RNS	Transaction in Own Shares
1st May 2025 10:00 am	RNS	Total Voting Rights
1st May 2025 7:00 am	RNS	Transaction in Own Shares
30th Apr 2025 7:00 am	RNS	Transaction in Own Shares
29th Apr 2025 7:00 am	RNS	Transaction in Own Shares
28th Apr 2025 7:00 am	RNS	Transaction in Own Shares
25th Apr 2025 7:00 am	RNS	Transaction in Own Shares
24th Apr 2025 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value8,597.42

Change1.07