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	453.30p on 14-05-2026 at 14:36:14
Change	-8.90p -1.93%
Buy	453.30p
Sell	453.20p

Last Trade:	Sell 1,580.00 at 453.30p
Day's Volume:	4,806,561
Last Close:	462.20p
Open:	453.30p
ISIN:	GB00BLGZ9862

Day's Range	452.70p - 458.70p
52wk Range:	362.90p - 508.00p
Market Capitalisation:	£28.76b
VWAP:	456.30325p
Shares in Issue:	6.35b

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
Sell*	1,580	453.30p	Automatic Execution	15:36:14 - 14-May-26
Sell*	989	453.40p	Automatic Execution	15:36:14 - 14-May-26
Sell*	258	453.40p	Automatic Execution	15:36:14 - 14-May-26
Sell*	1,736	453.40p	Automatic Execution	15:36:14 - 14-May-26
Sell*	14	453.40p	Automatic Execution	15:36:14 - 14-May-26
Sell*	479	453.40p	Automatic Execution	15:36:14 - 14-May-26
Sell*	20	453.40p	SI Trade	15:36:11 - 14-May-26
Sell*	16	453.40p	SI Trade	15:36:05 - 14-May-26
Buy*	194	453.40p	Automatic Execution	15:35:39 - 14-May-26
Buy*	16	453.40p	Automatic Execution	15:35:39 - 14-May-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2026 (Wed)	459.30	462.30	451.20	462.20	13,045,894
12th May 2026 (Tue)	465.90	466.40	455.90	457.20	17,163,525
11th May 2026 (Mon)	466.90	468.90	462.00	464.50	29,576,149
8th May 2026 (Fri)	467.25	469.90	459.75	466.95	10,708,458
7th May 2026 (Thu)	476.85	477.45	468.35	470.45	12,593,858
6th May 2026 (Wed)	470.00	476.90	469.50	474.80	9,911,680
5th May 2026 (Tue)	478.45	483.70	466.95	468.65	47,369,697
4th May 2026 (Mon)	480.75	480.75	480.75	480.75	0
1st May 2026 (Fri)	479.05	494.25	476.10	480.75	7,604,444
30th Apr 2026 (Thu)	482.20	484.25	479.35	482.05	14,331,288
29th Apr 2026 (Wed)	483.65	484.60	477.00	480.75	10,953,568
28th Apr 2026 (Tue)	478.90	484.85	478.70	484.85	7,422,754
27th Apr 2026 (Mon)	489.00	489.00	479.90	480.15	16,539,010
24th Apr 2026 (Fri)	485.20	495.85	485.15	490.80	13,499,568
23rd Apr 2026 (Thu)	491.00	491.05	476.55	486.45	21,137,926
22nd Apr 2026 (Wed)	489.55	495.55	488.55	494.90	23,164,332
21st Apr 2026 (Tue)	493.35	497.25	487.15	487.55	11,720,075
20th Apr 2026 (Mon)	493.55	495.50	490.80	494.05	10,217,398
17th Apr 2026 (Fri)	495.00	495.00	475.45	485.20	18,101,835
16th Apr 2026 (Thu)	479.95	494.05	475.95	494.05	18,411,605
15th Apr 2026 (Wed)	469.35	474.65	469.05	471.85	12,935,495
14th Apr 2026 (Tue)	483.50	485.70	470.05	470.05	14,686,687

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
13th May 2026 7:00 am	RNS	Transaction in Own Shares
12th May 2026 10:00 am	RNS	Director/PDMR Shareholding
12th May 2026 7:00 am	RNS	Transaction in Own Shares
11th May 2026 7:00 am	RNS	Transaction in Own Shares
8th May 2026 7:00 am	RNS	Transaction in Own Shares
7th May 2026 7:00 am	RNS	Transaction in Own Shares
6th May 2026 9:00 am	RNS	Directorate change
6th May 2026 7:00 am	RNS	Transaction in Own Shares
5th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 3:00 pm	RNS	Total Voting Rights

See more Tesco regulatory news

FTSE 100 Latest

Value10,343.60

Change18.25