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	480.60p on 27-02-2026 at 19:40:08
Change	-4.40p -0.91%
Buy	480.20p
Sell	480.00p

Last Trade:	Buy 8,164.00 at 480.60p
Day's Volume:	53,409,715
Last Close:	480.60p
Open:	484.40p
ISIN:	GB00BLGZ9862

Day's Range	465.90p - 489.70p
52wk Range:	310.30p - 508.00p
Market Capitalisation:	£30.54b
VWAP:	478.34835p
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*	8,164	480.60p	SI Trade	16:50:19 - 27-Feb-26
Buy*	23,591	480.60p	SI Trade	16:50:19 - 27-Feb-26
Buy*	183,935	480.60p	SI Trade	16:50:19 - 27-Feb-26
Buy*	268,148	480.60p	SI Trade	16:50:19 - 27-Feb-26
Buy*	3,755,150	480.60p	SI Trade	16:48:05 - 27-Feb-26
Sell*	341,825	478.648p	SI Trade Suspected SELL Trade	16:47:09 - 27-Feb-26
Sell*	59,376	478.491p	SI Trade Suspected SELL Trade	16:47:09 - 27-Feb-26
Buy*	1,889	480.648p	SI Trade Negotiated Trade	16:47:08 - 27-Feb-26
Buy*	1,349	480.648p	SI Trade Negotiated Trade	16:46:48 - 27-Feb-26
Buy*	2,270	480.648p	SI Trade Negotiated Trade	16:46:48 - 27-Feb-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	484.40	489.70	465.90	480.60	53,409,715
26th Feb 2026 (Thu)	490.50	493.10	478.70	485.00	10,450,837
25th Feb 2026 (Wed)	498.80	501.60	491.70	492.20	23,998,629
24th Feb 2026 (Tue)	499.80	508.00	498.30	501.20	15,689,073
23rd Feb 2026 (Mon)	496.10	499.00	492.70	499.00	7,792,181
20th Feb 2026 (Fri)	496.10	499.70	492.40	494.60	10,105,537
19th Feb 2026 (Thu)	496.50	496.80	484.70	496.80	12,616,198
18th Feb 2026 (Wed)	495.00	499.00	492.60	494.20	14,427,788
17th Feb 2026 (Tue)	489.70	495.20	488.70	494.50	15,066,547
16th Feb 2026 (Mon)	488.00	490.10	483.50	489.30	9,280,741
13th Feb 2026 (Fri)	477.00	491.70	472.40	488.70	28,326,848
12th Feb 2026 (Thu)	472.20	475.60	464.40	475.60	33,915,519
11th Feb 2026 (Wed)	459.00	476.00	457.20	470.20	22,021,075
10th Feb 2026 (Tue)	452.40	458.40	452.00	458.40	7,380,071
9th Feb 2026 (Mon)	452.90	455.60	447.40	452.90	9,896,708
6th Feb 2026 (Fri)	446.20	453.60	446.20	452.10	12,356,375
5th Feb 2026 (Thu)	449.60	451.30	441.80	449.30	12,050,294
4th Feb 2026 (Wed)	436.90	455.60	436.70	450.40	18,019,231
3rd Feb 2026 (Tue)	430.40	435.40	426.00	435.40	9,971,856
2nd Feb 2026 (Mon)	428.50	432.30	425.30	431.40	33,741,724
30th Jan 2026 (Fri)	421.10	425.40	420.10	425.20	11,270,636
29th Jan 2026 (Thu)	419.20	422.10	417.10	420.60	17,447,296
28th Jan 2026 (Wed)	422.70	423.20	417.70	419.40	8,105,686

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
25th Feb 2026 3:00 pm	RNS	Director/PDMR Shareholding
16th Feb 2026 4:00 pm	RNS	Director/PDMR Shareholding
2nd Feb 2026 10:30 am	RNS	Total Voting Rights
20th Jan 2026 11:00 am	RNS	Director/PDMR Shareholding
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
13th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85