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	448.20p on 04-06-2026 at 18:25:10
Change	4.60p 1.04%
Buy	446.80p
Sell	446.60p

Last Trade:	Sell 662.00 at 448.20p
Day's Volume:	15,537,121
Last Close:	448.20p
Open:	444.40p
ISIN:	GB00BLGZ9862

Day's Range	440.80p - 449.20p
52wk Range:	382.50p - 508.00p
Market Capitalisation:	£28.27b
VWAP:	446.45942p
Shares in Issue:	6.31b

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*	662	448.20p	SI Trade Suspected SELL Trade	16:51:33 - 04-Jun-26
Sell*	8,207	448.20p	Automatic Execution	16:38:01 - 04-Jun-26
Sell*	41,440	448.20p	Automatic Execution	16:36:12 - 04-Jun-26
Sell*	9,454	448.20p	Automatic Execution	16:36:12 - 04-Jun-26
Sell*	806	448.20p	SI Trade	16:35:21 - 04-Jun-26
Sell*	1,583	448.20p	SI Trade	16:35:21 - 04-Jun-26
Sell*	9,868	448.20p	SI Trade	16:35:21 - 04-Jun-26
Sell*	6,946	448.20p	SI Trade	16:35:21 - 04-Jun-26
Sell*	3,210	448.20p	SI Trade	16:35:21 - 04-Jun-26
Buy*	8,536	448.20p	Automatic Execution	16:35:21 - 04-Jun-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th May 2026 (Fri)	450.00	451.30	445.40	448.80	41,697,184
14th May 2026 (Thu)	453.30	458.70	450.70	450.70	12,912,053
13th May 2026 (Wed)	459.30	462.30	451.20	462.20	13,045,894
12th May 2026 (Tue)	465.90	466.40	455.90	457.20	17,163,525
11th May 2026 (Mon)	466.90	468.90	462.00	464.50	29,576,149
8th May 2026 (Fri)	467.25	469.90	459.75	466.95	10,708,458
7th May 2026 (Thu)	476.85	477.45	468.35	470.45	12,593,858
6th May 2026 (Wed)	470.00	476.90	469.50	474.80	9,911,680
5th May 2026 (Tue)	478.45	483.70	466.95	468.65	47,369,697

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
4th Jun 2026 7:00 am	RNS	Transaction in Own Shares
3rd Jun 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jun 2026 7:00 am	RNS	Transaction in Own Shares
1st Jun 2026 11:00 am	RNS	Total Voting Rights
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
29th May 2026 5:11 pm	RNS	Extension of first tranche of buyback programme
29th May 2026 7:00 am	RNS	Transaction in Own Shares
28th May 2026 7:00 am	RNS	Transaction in Own Shares
27th May 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,360.32

Change28.02