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	440.30p on 29-12-2025 at 19:40:08
Change	2.30p 0.53%
Buy	439.40p
Sell	439.10p

Last Trade:	Buy 22.00 at 440.30p
Day's Volume:	5,468,409
Last Close:	440.30p
Open:	437.80p
ISIN:	GB00BLGZ9862

Day's Range	435.50p - 440.80p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£28.02b
VWAP:	439.43671p
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*	22	440.30p	SI Trade Negotiated Trade	16:51:42 - 29-Dec-25
Buy*	44,385	440.265p	SI Trade Negotiated Trade	16:47:11 - 29-Dec-25
Buy*	2,221	440.304p	SI Trade	16:36:37 - 29-Dec-25
Buy*	2,896,957	440.30p	Suspected BUY Trade	16:35:08 - 29-Dec-25
Sell*	2,193	439.20p	Automatic Execution	16:29:59 - 29-Dec-25
Sell*	29	439.20p	Automatic Execution	16:29:59 - 29-Dec-25
Sell*	1,492	439.20p	Automatic Execution	16:29:59 - 29-Dec-25
Sell*	100	439.20p	Automatic Execution	16:29:59 - 29-Dec-25
Buy*	803	439.40p	SI Trade	16:29:50 - 29-Dec-25
Buy*	1,138	439.30p	Automatic Execution	16:29:49 - 29-Dec-25

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd Dec 2025 (Mon)	440.50	440.60	434.80	439.00	6,903,768
19th Dec 2025 (Fri)	440.50	443.20	439.20	442.10	30,049,646
18th Dec 2025 (Thu)	440.70	442.00	437.00	440.50	13,149,423
17th Dec 2025 (Wed)	441.80	442.20	437.80	438.90	15,483,946
16th Dec 2025 (Tue)	439.90	440.70	436.50	440.50	19,323,092
15th Dec 2025 (Mon)	440.20	442.90	433.90	439.00	15,081,495
12th Dec 2025 (Fri)	443.40	446.90	438.90	440.80	10,957,892
11th Dec 2025 (Thu)	447.70	447.80	444.30	446.00	10,190,628
10th Dec 2025 (Wed)	440.80	449.70	440.80	447.10	14,149,921
9th Dec 2025 (Tue)	451.00	452.40	435.50	440.00	14,087,775
8th Dec 2025 (Mon)	452.20	453.30	449.80	449.80	10,601,517
5th Dec 2025 (Fri)	454.90	458.10	449.40	453.00	14,015,859
4th Dec 2025 (Thu)	449.90	455.10	448.80	452.00	12,052,281
3rd Dec 2025 (Wed)	457.50	458.30	444.50	450.90	17,601,651
2nd Dec 2025 (Tue)	455.60	458.80	454.50	456.80	16,626,666
1st Dec 2025 (Mon)	448.30	454.90	448.30	453.00	17,466,781

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 4:30 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 4:30 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value9,866.53

Change-4.15