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	449.20p on 18-06-2026 at 12:38:15
Change	-7.50p -1.64%
Buy	449.30p
Sell	449.10p

Last Trade:	Buy 1,000.00 at 449.228p
Day's Volume:	7,083,873
Last Close:	456.70p
Open:	447.60p
ISIN:	GB00BLGZ9862

Day's Range	440.00p - 450.10p
52wk Range:	393.60p - 508.00p
Market Capitalisation:	£28.21b
VWAP:	445.5076p
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*	1,000	449.228p	Ordinary	13:38:13 - 18-Jun-26
Sell*	134	449.10p	Ordinary	13:38:12 - 18-Jun-26
Unknown*	0	449.30p	SI Trade	13:37:59 - 18-Jun-26
Buy*	242	449.2279p	Ordinary	13:37:56 - 18-Jun-26
Buy*	482	449.20p	Automatic Execution	13:37:55 - 18-Jun-26
Buy*	1	449.30p	SI Trade	13:37:44 - 18-Jun-26
Unknown*	1,577	449.30p	OTC Trade	13:37:26 - 18-Jun-26
Buy*	1,577	449.30p	SI Trade	13:37:26 - 18-Jun-26
Buy*	1,400	449.30p	SI Trade	13:37:07 - 18-Jun-26
Sell*	2,056	449.40p	Automatic Execution	13:36:50 - 18-Jun-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st May 2026 (Thu)	458.50	468.00	457.20	464.70	14,573,293
20th May 2026 (Wed)	450.70	461.50	442.40	460.20	54,049,101
19th May 2026 (Tue)	463.40	468.40	458.30	459.70	19,770,302
18th May 2026 (Mon)	447.80	462.10	447.80	461.50	22,063,565

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
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
11th Jun 2026 7:00 am	RNS	Transaction in Own Shares
10th Jun 2026 7:00 am	RNS	Transaction in Own Shares
9th Jun 2026 7:00 am	RNS	Transaction in Own Shares
8th Jun 2026 2:00 pm	RNS	Director/PDMR Shareholding
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
5th Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,411.95

Change-96.66