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	468.30p on 09-07-2026 at 10:23:35
Change	-3.90p -0.83%
Buy	468.40p
Sell	468.30p

Last Trade:	Unknown 0.00 at 468.30p
Day's Volume:	1,234,517
Last Close:	472.20p
Open:	468.60p
ISIN:	GB00BLGZ9862

Day's Range	466.50p - 471.00p
52wk Range:	398.80p - 508.00p
Market Capitalisation:	£29.19b
VWAP:	468.21402p
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
Unknown*	0	468.30p	SI Trade	11:23:35 - 09-Jul-26
Sell*	4	468.20p	SI Trade	11:23:35 - 09-Jul-26
Buy*	400	468.30p	Automatic Execution	11:23:35 - 09-Jul-26
Buy*	735	468.30p	Automatic Execution	11:23:35 - 09-Jul-26
Buy*	583	468.30p	Automatic Execution	11:23:35 - 09-Jul-26
Buy*	101	468.30p	Automatic Execution	11:23:08 - 09-Jul-26
Unknown*	9,464	468.25p	SI Trade	11:22:57 - 09-Jul-26
Buy*	382	468.20p	Automatic Execution	11:22:55 - 09-Jul-26
Buy*	709	468.20p	Automatic Execution	11:22:55 - 09-Jul-26
Buy*	1,499	468.20p	Automatic Execution	11:22:55 - 09-Jul-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jul 2026 (Wed)	469.70	476.10	467.40	472.20	18,219,340
7th Jul 2026 (Tue)	462.40	473.60	461.00	470.00	8,991,720
6th Jul 2026 (Mon)	466.60	468.80	459.10	459.10	10,650,853
3rd Jul 2026 (Fri)	473.00	473.60	463.20	466.60	12,757,509
2nd Jul 2026 (Thu)	463.20	476.50	463.20	473.60	23,922,627
1st Jul 2026 (Wed)	460.30	464.90	457.40	459.30	15,918,064
30th Jun 2026 (Tue)	462.60	466.30	457.90	458.70	17,741,475
29th Jun 2026 (Mon)	460.00	465.60	459.60	461.00	23,746,447
26th Jun 2026 (Fri)	460.00	463.40	458.70	459.90	20,611,299
25th Jun 2026 (Thu)	456.30	460.80	454.20	455.00	18,616,549
24th Jun 2026 (Wed)	444.00	456.30	440.90	456.30	18,389,786
23rd Jun 2026 (Tue)	453.10	458.30	436.30	444.80	20,957,161
22nd Jun 2026 (Mon)	441.00	449.30	436.60	449.30	32,613,620
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
6th Jul 2026 3:40 pm	RNS	Director/PDMR Shareholding
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
3rd Jul 2026 4:30 pm	RNS	Publication of a Prospectus
3rd Jul 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jul 2026 10:01 am	RNS	Satisfaction of 2029 ESG Note GHG KPI Condition
2nd Jul 2026 10:00 am	RNS	Satisfaction of 2028 ESG Note GHG KPI Condition
2nd Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 3:47 pm	RNS	Director/PDMR Shareholding
1st Jul 2026 11:30 am	RNS	Total Voting Rights
1st Jul 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,428.20

Change-60.84