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	486.05p on 10-04-2026 at 18:40:08
Change	-5.10p -1.04%
Buy	485.10p
Sell	485.00p

Last Trade:	Buy 6,177,628.00 at 486.05p
Day's Volume:	21,482,137
Last Close:	486.05p
Open:	490.00p
ISIN:	GB00BLGZ9862

Day's Range	483.00p - 491.65p
52wk Range:	330.00p - 508.00p
Market Capitalisation:	£30.89b
VWAP:	488.36729p
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*	6,177,628	486.05p	Suspected BUY Trade	16:35:15 - 10-Apr-26
Buy*	1	485.10p	SI Trade	16:29:53 - 10-Apr-26
Sell*	136	484.90p	Automatic Execution	16:29:44 - 10-Apr-26
Sell*	674	484.90p	Automatic Execution	16:29:44 - 10-Apr-26
Buy*	210	485.00p	Automatic Execution	16:29:44 - 10-Apr-26
Sell*	66	484.90p	Automatic Execution	16:29:44 - 10-Apr-26
Sell*	608	484.90p	Automatic Execution	16:29:44 - 10-Apr-26
Sell*	674	484.95p	Automatic Execution	16:29:44 - 10-Apr-26
Sell*	4	484.90p	SI Trade	16:29:39 - 10-Apr-26
Sell*	429	484.70p	Automatic Execution	16:29:29 - 10-Apr-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Apr 2026 (Fri)	490.00	491.65	483.00	486.05	21,482,137
9th Apr 2026 (Thu)	489.00	491.15	484.00	491.15	26,519,578
8th Apr 2026 (Wed)	488.05	490.30	477.40	485.65	20,446,959
7th Apr 2026 (Tue)	492.10	492.10	478.55	480.40	13,070,278
6th Apr 2026 (Mon)	487.00	487.00	487.00	487.00	0
3rd Apr 2026 (Fri)	487.00	487.00	487.00	487.00	0
2nd Apr 2026 (Thu)	476.50	487.00	474.70	487.00	36,841,533
1st Apr 2026 (Wed)	475.10	476.40	468.30	473.50	15,748,160
31st Mar 2026 (Tue)	468.20	477.20	468.20	473.10	14,284,945
30th Mar 2026 (Mon)	459.60	467.70	458.90	466.20	10,209,125
27th Mar 2026 (Fri)	456.30	459.60	449.90	459.60	12,159,046
26th Mar 2026 (Thu)	462.00	464.40	454.80	455.10	12,540,785
25th Mar 2026 (Wed)	464.00	464.00	454.50	462.50	9,753,989
24th Mar 2026 (Tue)	458.50	459.10	450.60	458.50	10,320,253
23rd Mar 2026 (Mon)	465.40	465.40	452.70	452.70	15,883,837
20th Mar 2026 (Fri)	479.20	483.40	463.90	468.90	39,841,277
19th Mar 2026 (Thu)	480.40	483.40	472.90	475.80	14,978,808
18th Mar 2026 (Wed)	489.70	492.30	484.30	486.40	12,085,801
17th Mar 2026 (Tue)	493.60	496.30	489.20	491.20	7,594,882
16th Mar 2026 (Mon)	488.90	495.60	488.20	490.60	8,152,225
13th Mar 2026 (Fri)	475.20	488.90	473.40	488.90	14,092,827
12th Mar 2026 (Thu)	466.90	481.10	466.20	475.50	17,287,591
11th Mar 2026 (Wed)	470.80	470.80	463.90	468.70	18,037,980

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
16th Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding
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

See more Tesco regulatory news

FTSE 100 Latest

Value10,600.53

Change-2.95