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	329.90p on 27-03-2025 at 10:12:55
Change	-2.80p -0.84%
Buy	330.00p
Sell	329.80p
Buy / Sell TSCO Shares

Last Trade:	Buy 929.00 at 329.90p
Day's Volume:	2,543,612
Last Close:	332.70p
Open:	333.10p
ISIN:	GB00BLGZ9862

Day's Range	329.00p - 335.90p
52wk Range:	277.70p - 398.00p
Market Capitalisation:	£22,093m
VWAP:	333.08656p
Shares in Issue:	6,697m

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*	929	329.90p	Automatic Execution	10:12:54 - 27-Mar-25
Sell*	14	329.80p	SI Trade	10:12:22 - 27-Mar-25
Unknown*	0	329.90p	SI Trade	10:12:15 - 27-Mar-25
Buy*	3	329.90p	SI Trade	10:12:11 - 27-Mar-25
Buy*	3	329.90p	SI Trade	10:11:56 - 27-Mar-25
Buy*	1,000	329.955p	Ordinary	10:11:38 - 27-Mar-25
Sell*	720	329.90p	Automatic Execution	10:11:33 - 27-Mar-25
Sell*	404	329.90p	Automatic Execution	10:11:33 - 27-Mar-25
Sell*	581	330.10p	Automatic Execution	10:10:56 - 27-Mar-25
Sell*	571	330.10p	Automatic Execution	10:10:56 - 27-Mar-25

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2025 (Thu)	333.10	335.90	329.00	332.70	2,543,612
26th Mar 2025 (Wed)	330.60	333.60	329.90	332.70	41,366,151
25th Mar 2025 (Tue)	327.60	330.00	326.20	329.80	45,544,444
24th Mar 2025 (Mon)	324.80	326.50	322.00	325.80	14,486,366
21st Mar 2025 (Fri)	324.70	326.20	320.60	325.60	44,762,748
20th Mar 2025 (Thu)	321.00	324.40	319.70	324.00	29,154,970
19th Mar 2025 (Wed)	325.30	325.90	318.90	321.30	21,992,094
18th Mar 2025 (Tue)	326.60	329.00	321.80	326.10	20,839,096
17th Mar 2025 (Mon)	338.30	338.30	321.80	324.20	44,176,425
14th Mar 2025 (Fri)	371.70	371.70	337.90	339.20	36,863,982
13th Mar 2025 (Thu)	372.90	376.10	369.50	371.50	11,345,393
12th Mar 2025 (Wed)	371.90	375.00	369.30	375.00	9,988,053
11th Mar 2025 (Tue)	377.00	378.10	368.60	370.00	24,816,130
10th Mar 2025 (Mon)	380.80	382.20	377.50	378.10	36,151,113
7th Mar 2025 (Fri)	376.20	380.10	372.40	380.10	9,107,992
6th Mar 2025 (Thu)	381.40	381.40	371.70	375.90	24,988,330
5th Mar 2025 (Wed)	386.20	387.80	379.00	379.00	51,508,334
4th Mar 2025 (Tue)	377.20	389.10	376.70	388.70	26,634,762
3rd Mar 2025 (Mon)	380.00	380.40	375.30	378.00	18,746,181
28th Feb 2025 (Fri)	378.30	382.00	377.50	380.20	19,236,031
27th Feb 2025 (Thu)	375.80	381.20	375.00	379.40	9,043,247

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
18th Mar 2025 11:00 am	RNS	Director/PDMR Shareholding
3rd Mar 2025 10:00 am	RNS	Total Voting Rights
17th Feb 2025 4:00 pm	RNS	Director/PDMR Shareholding
6th Feb 2025 7:00 am	RNS	Transaction in Own Shares
5th Feb 2025 7:00 am	RNS	Transaction in Own Shares
4th Feb 2025 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2025 11:00 am	RNS	Total Voting Rights
3rd Feb 2025 7:00 am	RNS	Transaction in Own Shares
31st Jan 2025 7:00 am	RNS	Transaction in Own Shares
30th Jan 2025 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value8,646.26

Change-43.33