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	480.30p on 24-07-2026 at 18:25:08
Change	5.10p 1.07%
Buy	478.80p
Sell	478.60p

Last Trade:	Unknown 5,979.00 at 480.30p
Day's Volume:	6,821,016
Last Close:	480.30p
Open:	473.10p
ISIN:	GB00BLGZ9862

Day's Range	473.10p - 480.30p
52wk Range:	406.90p - 508.00p
Market Capitalisation:	£29.93b
VWAP:	479.52225p
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*	5,979	480.30p	OTC Trade	17:48:32 - 24-Jul-26
Buy*	6,579	480.30p	Automatic Execution	16:36:33 - 24-Jul-26
Buy*	4,996,091	480.30p	Suspected BUY Trade	16:35:29 - 24-Jul-26
Sell*	298	478.70p	SI Trade	16:29:58 - 24-Jul-26
Unknown*	298	478.70p	OTC Trade	16:29:58 - 24-Jul-26
Sell*	1,200	478.80p	Automatic Execution	16:29:57 - 24-Jul-26
Buy*	86	478.80p	Automatic Execution	16:29:57 - 24-Jul-26
Buy*	140	478.80p	Automatic Execution	16:29:57 - 24-Jul-26
Buy*	814	478.80p	Automatic Execution	16:29:57 - 24-Jul-26
Buy*	1,093	478.80p	Automatic Execution	16:29:57 - 24-Jul-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Jul 2026 (Fri)	473.10	480.30	473.10	480.30	6,821,016
23rd Jul 2026 (Thu)	484.00	484.60	472.80	475.20	9,269,167
22nd Jul 2026 (Wed)	480.00	485.30	476.50	477.40	10,523,430
21st Jul 2026 (Tue)	476.40	478.20	468.80	478.20	10,915,728
20th Jul 2026 (Mon)	479.90	483.30	477.10	478.60	5,485,452
17th Jul 2026 (Fri)	483.30	486.90	481.20	484.70	12,478,696
16th Jul 2026 (Thu)	470.30	478.40	469.90	478.40	5,937,064
15th Jul 2026 (Wed)	473.10	475.40	469.80	471.80	24,981,546
14th Jul 2026 (Tue)	470.00	476.30	467.10	476.30	10,078,724
13th Jul 2026 (Mon)	471.10	474.30	467.80	467.80	7,046,287
10th Jul 2026 (Fri)	468.20	473.00	467.50	471.80	6,211,284
9th Jul 2026 (Thu)	468.60	471.00	464.60	467.50	8,304,643
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
13th Jul 2026 2:45 pm	RNS	Admission to Trading
10th Jul 2026 4:30 pm	RNS	Director/PDMR Shareholding
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

See more Tesco regulatory news

FTSE 100 Latest

Value10,736.23

Change97.06