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	469.00p on 02-10-2026 at 17:55:10
Change	-5.80p -1.22%
Buy	471.00p
Sell	470.80p

Last Trade:	Sell 4,999.00 at 469.00p
Day's Volume:	10,494,491
Last Close:	469.00p
Open:	473.30p
ISIN:	GB00BLGZ9862

Day's Range	469.00p - 478.10p
52wk Range:	411.80p - 508.00p
Market Capitalisation:	£29.21b
VWAP:	470.27922p
Shares in Issue:	6.23b

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*	4,999	469.00p	Automatic Execution	16:35:25 - 02-Oct-26
Sell*	9,900	469.00p	Automatic Execution	16:35:17 - 02-Oct-26
Sell*	2,938	469.00p	Automatic Execution	16:35:17 - 02-Oct-26
Sell*	57,361	469.00p	Automatic Execution	16:35:17 - 02-Oct-26
Sell*	7,622,166	469.00p	Uncrossing Trade	16:35:16 - 02-Oct-26
Unknown*	0	471.00p	SI Trade	16:29:58 - 02-Oct-26
Sell*	5	470.90p	Automatic Execution	16:29:57 - 02-Oct-26
Sell*	400	470.90p	Automatic Execution	16:29:57 - 02-Oct-26
Sell*	252	470.90p	Automatic Execution	16:29:57 - 02-Oct-26
Sell*	6	470.90p	Automatic Execution	16:29:57 - 02-Oct-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Oct 2026 (Thu)	466.10	474.80	462.10	474.80	9,497,599
30th Sep 2026 (Wed)	472.10	477.90	468.80	468.80	20,400,652
29th Sep 2026 (Tue)	479.30	479.30	469.90	470.90	9,024,191
28th Sep 2026 (Mon)	477.60	482.30	475.90	478.80	9,482,174
25th Sep 2026 (Fri)	473.30	476.50	472.50	473.20	6,405,266
24th Sep 2026 (Thu)	470.30	479.30	470.30	477.00	15,892,845
23rd Sep 2026 (Wed)	483.40	484.80	470.00	471.10	17,875,625
22nd Sep 2026 (Tue)	485.00	487.50	479.20	482.00	15,894,198
21st Sep 2026 (Mon)	476.00	486.40	474.50	483.50	7,029,012
18th Sep 2026 (Fri)	480.70	480.70	472.30	476.20	35,579,794
17th Sep 2026 (Thu)	478.70	484.70	476.30	481.30	9,266,436
16th Sep 2026 (Wed)	479.00	479.50	470.50	476.20	32,606,472
15th Sep 2026 (Tue)	478.60	485.50	478.30	479.50	16,869,344
14th Sep 2026 (Mon)	469.30	482.40	468.60	480.90	17,662,581
11th Sep 2026 (Fri)	468.10	469.80	465.00	465.40	4,890,877
10th Sep 2026 (Thu)	467.50	470.70	464.90	466.80	5,730,463
9th Sep 2026 (Wed)	472.90	474.60	465.10	468.70	11,029,569
8th Sep 2026 (Tue)	475.40	480.60	473.90	475.00	8,450,490
7th Sep 2026 (Mon)	472.40	480.20	472.00	474.50	4,646,659
4th Sep 2026 (Fri)	468.00	475.40	465.90	475.40	9,441,487
3rd Sep 2026 (Thu)	466.40	471.40	465.80	468.30	7,983,342
2nd Sep 2026 (Wed)	472.90	476.60	466.00	466.90	16,368,710

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
28th Sep 2026 2:00 pm	RNS	Director/PDMR Shareholding
1st Sep 2026 3:00 pm	RNS	Director/PDMR Shareholding
20th Aug 2026 4:00 pm	RNS	Director/PDMR Shareholding
18th Aug 2026 5:00 pm	RNS	Director/PDMR Shareholding
6th Aug 2026 5:00 pm	RNS	Director/PDMR Shareholding
4th Aug 2026 11:00 am	RNS	Director/PDMR Shareholding
3rd Aug 2026 10:45 am	RNS	Total Voting Rights
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
31st Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jul 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68