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	460.20p on 20-05-2026 at 18:35:10
Change	0.50p 0.11%
Buy	459.30p
Sell	459.10p

Last Trade:	Buy 37.00 at 460.20p
Day's Volume:	54,049,101
Last Close:	460.20p
Open:	450.70p
ISIN:	GB00BLGZ9862

Day's Range	442.40p - 461.50p
52wk Range:	377.00p - 508.00p
Market Capitalisation:	£29.12b
VWAP:	453.67372p
Shares in Issue:	6.33b

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*	37	460.20p	Automatic Execution	16:36:42 - 20-May-26
Buy*	1,879	460.20p	SI Trade	16:35:19 - 20-May-26
Buy*	1,078	460.20p	SI Trade	16:35:19 - 20-May-26
Buy*	7,328,151	460.20p	Suspected BUY Trade	16:35:19 - 20-May-26
Unknown*	0	459.10p	SI Trade	16:29:59 - 20-May-26
Buy*	900	459.20p	Automatic Execution	16:29:59 - 20-May-26
Buy*	238	459.20p	Automatic Execution	16:29:59 - 20-May-26
Sell*	920	459.00p	Automatic Execution	16:29:59 - 20-May-26
Sell*	1,761	459.10p	Automatic Execution	16:29:59 - 20-May-26
Sell*	708	459.10p	Automatic Execution	16:29:59 - 20-May-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th May 2026 (Mon)	480.75	480.75	480.75	480.75	0
1st May 2026 (Fri)	479.05	494.25	476.10	480.75	7,604,444
30th Apr 2026 (Thu)	482.20	484.25	479.35	482.05	14,331,288
29th Apr 2026 (Wed)	483.65	484.60	477.00	480.75	10,953,568
28th Apr 2026 (Tue)	478.90	484.85	478.70	484.85	7,422,754
27th Apr 2026 (Mon)	489.00	489.00	479.90	480.15	16,539,010
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
19th May 2026 7:00 am	RNS	Transaction in Own Shares
18th May 2026 7:00 am	RNS	Transaction in Own Shares
15th May 2026 9:41 am	RNS	Transaction in Own Shares
14th May 2026 2:30 pm	RNS	Director/PDMR Shareholding
14th May 2026 2:10 pm	RNS	Annual Financial Report
14th May 2026 2:00 pm	RNS	Tesco PLC Annual Report and Notice of Meeting 2026
14th May 2026 7:00 am	RNS	Transaction in Own Shares
13th May 2026 7:00 am	RNS	Transaction in Own Shares
12th May 2026 10:00 am	RNS	Director/PDMR Shareholding
12th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,432.34

Change101.79