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	490.80p on 24-04-2026 at 18:50:09
Change	4.35p 0.89%
Buy	490.45p
Sell	490.25p

Last Trade:	Unknown 4,394,810.00 at 485.20p
Day's Volume:	13,499,568
Last Close:	490.80p
Open:	485.20p
ISIN:	GB00BLGZ9862

Day's Range	485.15p - 495.85p
52wk Range:	355.70p - 508.00p
Market Capitalisation:	£31.16b
VWAP:	489.39046p
Shares in Issue:	6.35b

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*	4,394,810	485.20p	OTC Trade	17:10:55 - 24-Apr-26
Buy*	407	490.35p	Ordinary	16:49:43 - 24-Apr-26
Buy*	104,635	492.648p	SI Trade Negotiated Trade	16:47:08 - 24-Apr-26
Buy*	2,657	490.80p	SI Trade	16:35:21 - 24-Apr-26
Buy*	2,686	490.80p	SI Trade	16:35:21 - 24-Apr-26
Sell*	4,483,391	490.80p	Uncrossing Trade	16:35:21 - 24-Apr-26
Unknown*	0	490.35p	SI Trade	16:29:57 - 24-Apr-26
Buy*	24	490.45p	Automatic Execution	16:29:57 - 24-Apr-26
Sell*	162	490.35p	Automatic Execution	16:29:41 - 24-Apr-26
Sell*	688	490.35p	Automatic Execution	16:29:41 - 24-Apr-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	485.20	495.85	485.15	490.80	13,499,568
23rd Apr 2026 (Thu)	491.00	491.05	476.55	486.45	21,137,926
22nd Apr 2026 (Wed)	489.55	495.55	488.55	494.90	23,164,332
21st Apr 2026 (Tue)	493.35	497.25	487.15	487.55	11,720,075
20th Apr 2026 (Mon)	493.55	495.50	490.80	494.05	10,217,398
17th Apr 2026 (Fri)	495.00	495.00	475.45	485.20	18,101,835
16th Apr 2026 (Thu)	479.95	494.05	475.95	494.05	18,411,605
15th Apr 2026 (Wed)	469.35	474.65	469.05	471.85	12,935,495
14th Apr 2026 (Tue)	483.50	485.70	470.05	470.05	14,686,687
13th Apr 2026 (Mon)	488.10	491.35	484.45	484.45	17,115,159
10th Apr 2026 (Fri)	490.00	491.65	483.00	486.05	21,482,137
9th Apr 2026 (Thu)	489.00	491.15	484.00	491.15	26,519,578
8th Apr 2026 (Wed)	488.05	490.30	477.40	485.65	20,446,959
7th Apr 2026 (Tue)	492.10	492.10	478.55	480.40	13,070,278
6th Apr 2026 (Mon)	487.00	487.00	487.00	487.00	0
3rd Apr 2026 (Fri)	487.00	487.00	487.00	487.00	0
2nd Apr 2026 (Thu)	476.50	487.00	474.70	487.00	36,841,533
1st Apr 2026 (Wed)	475.10	476.40	468.30	473.50	15,748,160
31st Mar 2026 (Tue)	468.20	477.20	468.20	473.10	14,284,945
30th Mar 2026 (Mon)	459.60	467.70	458.90	466.20	10,209,125
27th Mar 2026 (Fri)	456.30	459.60	449.90	459.60	12,159,046
26th Mar 2026 (Thu)	462.00	464.40	454.80	455.10	12,540,785
25th Mar 2026 (Wed)	464.00	464.00	454.50	462.50	9,753,989

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
24th Apr 2026 12:00 pm	RNS	Director/PDMR Shareholding
24th Apr 2026 7:00 am	RNS	Transaction in Own Shares
23rd Apr 2026 7:00 am	RNS	Transaction in Own Shares
22nd Apr 2026 7:00 am	RNS	Commencement of Share Buyback Programme
17th Apr 2026 12:28 pm	RNS	Publication of a Supplementary Prospectus
16th Apr 2026 7:06 am	RNS	Tesco PLC Preliminary Results 2025/26
16th Apr 2026 7:00 am	RNS	Preliminary Results 2025/26
13th Apr 2026 4:00 pm	RNS	Director/PDMR Shareholding
16th Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding
25th Feb 2026 3:00 pm	RNS	Director/PDMR Shareholding

See more Tesco regulatory news

FTSE 100 Latest

Value10,379.08

Change-77.93