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	449.30p on 22-06-2026 at 16:30:00
Change	8.50p 1.93%
Buy	448.80p
Sell	448.60p

Last Trade:	Buy 6,442,401.00 at 449.30p
Day's Volume:	32,613,620
Last Close:	449.30p
Open:	441.00p
ISIN:	GB00BLGZ9862

Day's Range	436.60p - 449.30p
52wk Range:	393.60p - 508.00p
Market Capitalisation:	£28.22b
VWAP:	443.27977p
Shares in Issue:	6.28b

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*	6,442,401	449.30p	Suspected BUY Trade	16:35:13 - 22-Jun-26
Buy*	565	448.80p	Automatic Execution	16:29:59 - 22-Jun-26
Buy*	1,175	448.80p	Automatic Execution	16:29:59 - 22-Jun-26
Sell*	521	448.60p	Automatic Execution	16:29:58 - 22-Jun-26
Sell*	3,471	448.60p	Automatic Execution	16:29:58 - 22-Jun-26
Sell*	1,869	448.60p	Automatic Execution	16:29:58 - 22-Jun-26
Sell*	702	448.60p	Automatic Execution	16:29:58 - 22-Jun-26
Sell*	61	448.70p	Automatic Execution	16:29:58 - 22-Jun-26
Sell*	161	448.70p	Automatic Execution	16:29:58 - 22-Jun-26
Buy*	3	448.90p	Automatic Execution	16:29:54 - 22-Jun-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	455.30	456.30	437.70	440.80	39,593,181
18th Jun 2026 (Thu)	447.60	454.70	440.00	452.40	33,377,212
17th Jun 2026 (Wed)	463.90	464.40	453.90	456.70	22,608,787
16th Jun 2026 (Tue)	464.40	466.30	458.60	462.40	17,682,508
15th Jun 2026 (Mon)	473.00	474.10	463.40	463.40	12,488,876
12th Jun 2026 (Fri)	468.70	473.00	464.90	473.00	13,282,083
11th Jun 2026 (Thu)	468.90	476.20	468.70	468.90	26,303,187
10th Jun 2026 (Wed)	460.40	469.20	459.40	469.20	14,103,565
9th Jun 2026 (Tue)	454.30	457.80	452.40	455.90	10,372,373
8th Jun 2026 (Mon)	457.90	459.40	452.00	454.10	10,930,397
5th Jun 2026 (Fri)	454.90	458.20	452.40	454.30	13,161,795
4th Jun 2026 (Thu)	444.40	449.20	440.80	448.20	15,537,121
3rd Jun 2026 (Wed)	433.50	443.60	432.00	443.60	14,764,656
2nd Jun 2026 (Tue)	435.80	436.50	428.50	430.50	13,154,972
1st Jun 2026 (Mon)	431.30	438.20	431.20	435.90	31,742,194
29th May 2026 (Fri)	439.90	440.60	429.90	430.20	39,443,060
28th May 2026 (Thu)	441.50	443.40	435.10	439.90	23,972,355
27th May 2026 (Wed)	450.10	454.60	433.50	444.10	40,812,676
26th May 2026 (Tue)	467.20	468.60	454.30	454.30	13,729,406
25th May 2026 (Mon)	462.80	462.80	462.80	462.80	0
22nd May 2026 (Fri)	467.50	469.20	462.30	462.80	17,782,458

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
19th Jun 2026 7:00 am	RNS	Transaction in Own Shares
18th Jun 2026 3:14 pm	RNS	Tesco PLC Result of AGM
18th Jun 2026 3:06 pm	RNS	Result of AGM
18th Jun 2026 7:30 am	RNS	Tesco PLC Q1 Trading Statement 2026/27
18th Jun 2026 7:00 am	RNS	Transaction in Own Shares
18th Jun 2026 7:00 am	RNS	Q1 Trading Statement 2026/27
17th Jun 2026 7:00 am	RNS	Transaction in Own Shares
16th Jun 2026 7:00 am	RNS	Transaction in Own Shares
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
12th Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,437.85

Change74.58