1. Share Prices

  2. Tesco PLC (TSCO)

453.00p+1.00 (+0.22%)05 Dec 2025, 17:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tesco PLC Trades

DateTimePriceQuantityValue
Dec 5, 202516:27:19451.60p0£0.00
Dec 5, 202516:27:19451.60p0£0.00
Dec 5, 202516:12:55449.30p50£224.65
Dec 5, 202515:55:56452.50p5£22.63
Dec 5, 202515:55:56452.50p0£0.00
Dec 5, 202515:55:56452.50p5£22.63
Dec 5, 202515:55:56452.50p0£0.00
Dec 5, 202515:43:52453.60p2£9.07
Dec 5, 202515:48:13453.80p5£22.69
Dec 5, 202515:47:42453.90p5£22.70
Dec 5, 202516:48:45453.00p1,268£5,744.04
Dec 5, 202516:47:09454.51p91,351£415,198.52
Dec 5, 202515:36:41454.90p5£22.75
Dec 5, 202515:29:47455.00p0£0.00
Dec 5, 202515:29:47455.00p0£0.00
Dec 5, 202515:29:47455.00p0£0.00
Dec 5, 202515:29:47455.00p0£0.00
Dec 5, 202516:35:04453.00p49£221.97
Dec 5, 202516:35:04453.00p9,040£40,951.20
Dec 5, 202516:35:04453.00p5,471£24,783.63
Dec 5, 202516:35:04453.00p3,577£16,203.81
Dec 5, 202516:35:04453.00p2,034£9,214.02
Dec 5, 202516:35:04453.00p34£154.02
Dec 5, 202516:35:04453.00p3,908£17,703.24
Dec 5, 202516:35:04453.00p314£1,422.42
Dec 5, 202516:35:04453.00p993£4,498.29
Dec 5, 202516:35:04453.00p2,482£11,243.46
Dec 5, 202516:35:04453.00p99£448.47
Dec 5, 202516:35:04453.00p1,736£7,864.08
Dec 5, 202516:35:04453.00p7,156£32,416.68
Dec 5, 202516:35:04453.00p4,891£22,156.23
Dec 5, 202516:35:04453.00p18,220£82,536.60
Dec 5, 202516:35:04453.00p7,255£32,865.15
Dec 5, 202516:35:04453.00p3,932£17,811.96
Dec 5, 202516:35:04453.00p3£13.59
Dec 5, 202516:35:04453.00p2,673£12,108.69
Dec 5, 202516:35:04453.00p114£516.42
Dec 5, 202516:35:04453.00p9,100£41,223.00
Dec 5, 202516:35:04453.00p18,974£85,952.22
Dec 5, 202516:35:04453.00p72,261£327,342.33
Dec 5, 202516:35:04453.00p5,176,328£23,448,765.84
Dec 5, 202516:29:57451.40p13£58.68
Dec 5, 202516:29:51451.40p818£3,692.45
Dec 5, 202516:29:51451.40p728£3,286.19
Dec 5, 202516:29:51451.40p68£306.95
Dec 5, 202516:29:50451.40p796£3,593.14
Dec 5, 202516:29:39451.50p122£550.83
Dec 5, 202516:29:39451.50p951£4,293.77
Dec 5, 202516:29:39451.50p470£2,122.05
Dec 5, 202516:29:39451.50p959£4,329.89

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.