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	462.20p on 13-05-2026 at 17:55:13
Change	5.00p 1.09%
Buy	460.20p
Sell	459.90p

Last Trade:	Sell 484,468.00 at 459.9193p
Day's Volume:	13,045,894
Last Close:	462.20p
Open:	459.30p
ISIN:	GB00BLGZ9862

Day's Range	451.20p - 462.30p
52wk Range:	357.60p - 508.00p
Market Capitalisation:	£29.33b
VWAP:	460.01816p
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
Sell*	484,468	459.9193p	Negotiated Trade	16:48:00 - 13-May-26
Buy*	7,153	462.20p	Automatic Execution	16:37:09 - 13-May-26
Buy*	6,921,127	462.20p	Suspected BUY Trade	16:35:20 - 13-May-26
Unknown*	547	459.90p	OTC Trade	16:29:59 - 13-May-26
Sell*	547	459.90p	SI Trade	16:29:59 - 13-May-26
Sell*	663	459.80p	SI Trade	16:29:58 - 13-May-26
Buy*	2	460.10p	SI Trade	16:29:57 - 13-May-26
Unknown*	466	459.90p	OTC Trade	16:29:57 - 13-May-26
Sell*	466	459.90p	SI Trade	16:29:57 - 13-May-26
Buy*	1,213	460.10p	Automatic Execution	16:29:55 - 13-May-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
12th May 2026 10:00 am	RNS	Director/PDMR Shareholding
12th May 2026 7:00 am	RNS	Transaction in Own Shares
11th May 2026 7:00 am	RNS	Transaction in Own Shares
8th May 2026 7:00 am	RNS	Transaction in Own Shares
7th May 2026 7:00 am	RNS	Transaction in Own Shares
6th May 2026 9:00 am	RNS	Directorate change
6th May 2026 7:00 am	RNS	Transaction in Own Shares
5th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 3:00 pm	RNS	Total Voting Rights
1st May 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03