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	472.80p on 05-03-2026 at 13:10:53
Change	-3.40p -0.71%
Buy	472.80p
Sell	472.60p

Last Trade:	Sell 811.00 at 472.60p
Day's Volume:	5,474,501
Last Close:	476.20p
Open:	476.20p
ISIN:	GB00BLGZ9862

Day's Range	469.10p - 476.90p
52wk Range:	310.30p - 508.00p
Market Capitalisation:	£30.05b
VWAP:	474.95854p
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
Sell*	811	472.60p	SI Trade	13:10:44 - 05-Mar-26
Buy*	1,328	472.80p	Automatic Execution	13:10:41 - 05-Mar-26
Buy*	726	472.80p	Automatic Execution	13:10:41 - 05-Mar-26
Buy*	211	472.70p	Automatic Execution	13:10:40 - 05-Mar-26
Unknown*	64	472.70p	SI Trade	13:10:32 - 05-Mar-26
Sell*	1,100	472.70p	Automatic Execution	13:10:32 - 05-Mar-26
Unknown*	771	472.70p	SI Trade	13:10:00 - 05-Mar-26
Unknown*	771	472.70p	OTC Trade	13:10:00 - 05-Mar-26
Sell*	252	472.80p	Automatic Execution	13:09:57 - 05-Mar-26
Sell*	1,469	472.856p	Ordinary	13:09:45 - 05-Mar-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Mar 2026 (Thu)	476.20	476.90	469.10	476.20	5,474,501
4th Mar 2026 (Wed)	476.70	483.70	475.10	476.20	15,966,906
3rd Mar 2026 (Tue)	475.10	478.50	468.70	472.10	53,723,012
2nd Mar 2026 (Mon)	483.80	483.80	473.10	476.70	10,252,035
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

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

Value10,551.50

Change-16.15