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 401.10p on 10-07-2025 at 18:35:06
Change -1.60p -0.4%
Buy 401.20p
Sell 401.10p
Buy / Sell TSCO Shares
Last Trade: Unknown 1,367,090.00 at 404.50p
Day's Volume: 12,490,127
Last Close: 401.10p
Open: 404.50p
ISIN: GB00BLGZ9862
Day's Range 400.00p - 404.50p
52wk Range: 310.30p - 407.90p
Market Capitalisation: £26,214m
VWAP: 402.14313p
Shares in Issue: 6,535m

Tesco (TSCO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1,367,090 404.50p OTC Trade
17:17:26 - 10-Jul-25
Unknown* 1,367,090 404.50p OTC Trade
17:12:41 - 10-Jul-25
Buy* 5,371 401.10p Automatic Execution
16:35:46 - 10-Jul-25
Buy* 2,396 401.10p SI Trade
16:35:12 - 10-Jul-25
Buy* 6,967 401.10p SI Trade
16:35:12 - 10-Jul-25
Buy* 49 401.10p SI Trade
16:35:12 - 10-Jul-25
Buy* 64 401.10p SI Trade
16:35:12 - 10-Jul-25
Buy* 8,784 401.10p SI Trade
16:35:12 - 10-Jul-25
Buy* 25 401.10p SI Trade
16:35:12 - 10-Jul-25
Buy* 6 401.10p SI Trade
16:35:12 - 10-Jul-25
See more Tesco trades

Tesco (TSCO) Share Price History

Time period:
to
Date Open High Low Close Volume
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
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
See more Tesco price history

Tesco (TSCO) Regulatory News

Date Source Headline
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
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
See more Tesco regulatory news

Tesco (TSCO) Share News

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

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

See more Tesco news
FTSE 100 Latest
Value8,975.66
Change108.64

Login to your account

Forgot Password?

Not Registered