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	475.50p on 12-03-2026 at 17:00:16
Change	6.80p 1.45%
Buy	477.30p
Sell	477.00p

Last Trade:	Sell 2,307.00 at 475.50p
Day's Volume:	15,607,555
Last Close:	475.50p
Open:	466.90p
ISIN:	GB00BLGZ9862

Day's Range	466.20p - 481.10p
52wk Range:	310.30p - 508.00p
Market Capitalisation:	£30.22b
VWAP:	474.70268p
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*	2,307	475.50p	SI Trade Suspected SELL Trade	16:52:29 - 12-Mar-26
Sell*	44,585	477.11p	SI Trade Suspected SELL Trade	16:47:03 - 12-Mar-26
Sell*	79	475.50p	SI Trade	16:35:20 - 12-Mar-26
Sell*	14,200	475.50p	SI Trade	16:35:20 - 12-Mar-26
Sell*	217	475.50p	SI Trade	16:35:20 - 12-Mar-26
Sell*	1,173	475.50p	SI Trade	16:35:20 - 12-Mar-26
Sell*	6,879,186	475.50p	Uncrossing Trade	16:35:20 - 12-Mar-26
Unknown*	0	477.00p	SI Trade	16:29:59 - 12-Mar-26
Sell*	99	477.00p	Automatic Execution	16:29:59 - 12-Mar-26
Buy*	1,690	477.20p	Automatic Execution	16:29:57 - 12-Mar-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Mar 2026 (Thu)	466.90	481.10	466.20	475.50	15,607,555
11th Mar 2026 (Wed)	470.80	470.80	463.90	468.70	18,037,980
10th Mar 2026 (Tue)	466.70	474.20	466.70	472.10	18,467,426
9th Mar 2026 (Mon)	469.30	470.50	464.00	466.00	11,408,411
6th Mar 2026 (Fri)	470.50	471.60	461.50	466.50	14,977,700
5th Mar 2026 (Thu)	476.20	476.90	465.20	469.30	37,791,172
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

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

Value10,305.15

Change-48.62