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	458.50p on 24-03-2026 at 19:40:09
Change	5.80p 1.28%
Buy	459.30p
Sell	459.10p

Last Trade:	Buy 14,606.00 at 458.50p
Day's Volume:	10,320,253
Last Close:	458.50p
Open:	458.50p
ISIN:	GB00BLGZ9862

Day's Range	450.60p - 459.10p
52wk Range:	310.30p - 508.00p
Market Capitalisation:	£29.14b
VWAP:	457.19016p
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
Buy*	14,606	458.50p	Automatic Execution	16:39:09 - 24-Mar-26
Buy*	300	458.50p	Automatic Execution	16:36:14 - 24-Mar-26
Buy*	1,422	458.50p	Automatic Execution	16:36:14 - 24-Mar-26
Buy*	1,800	458.50p	Automatic Execution	16:35:54 - 24-Mar-26
Buy*	300	458.50p	Automatic Execution	16:35:51 - 24-Mar-26
Buy*	14,400	458.50p	Automatic Execution	16:35:51 - 24-Mar-26
Buy*	186,602	458.50p	Automatic Execution	16:35:51 - 24-Mar-26
Sell*	8,873	458.50p	SI Trade	16:35:11 - 24-Mar-26
Sell*	50	458.50p	SI Trade	16:35:11 - 24-Mar-26
Sell*	3,079	458.50p	SI Trade	16:35:11 - 24-Mar-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Mar 2026 (Tue)	458.50	459.10	450.60	458.50	10,320,253
23rd Mar 2026 (Mon)	465.40	465.40	452.70	452.70	15,883,837
20th Mar 2026 (Fri)	479.20	483.40	463.90	468.90	39,841,277
19th Mar 2026 (Thu)	480.40	483.40	472.90	475.80	14,978,808
18th Mar 2026 (Wed)	489.70	492.30	484.30	486.40	12,085,801
17th Mar 2026 (Tue)	493.60	496.30	489.20	491.20	7,594,882
16th Mar 2026 (Mon)	488.90	495.60	488.20	490.60	8,152,225
13th Mar 2026 (Fri)	475.20	488.90	473.40	488.90	14,092,827
12th Mar 2026 (Thu)	466.90	481.10	466.20	475.50	17,287,591
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
16th Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding
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

See more Tesco regulatory news

FTSE 100 Latest

Value9,965.16

Change71.01