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	452.30p on 09-02-2026 at 13:07:40
Change	0.20p 0.04%
Buy	452.50p
Sell	452.30p

Last Trade:	Sell 401.00 at 452.30p
Day's Volume:	2,328,446
Last Close:	452.10p
Open:	452.90p
ISIN:	GB00BLGZ9862

Day's Range	450.40p - 455.60p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£28.75b
VWAP:	452.6816p
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
Sell*	401	452.30p	Automatic Execution	13:07:40 - 09-Feb-26
Sell*	293	452.20p	Automatic Execution	13:07:31 - 09-Feb-26
Sell*	123	452.20p	Automatic Execution	13:07:31 - 09-Feb-26
Sell*	489	452.20p	Automatic Execution	13:07:31 - 09-Feb-26
Sell*	435	452.20p	Automatic Execution	13:07:25 - 09-Feb-26
Sell*	377	452.20p	Automatic Execution	13:07:24 - 09-Feb-26
Sell*	429	452.20p	Automatic Execution	13:07:24 - 09-Feb-26
Sell*	375	452.30p	Automatic Execution	13:07:24 - 09-Feb-26
Sell*	489	452.30p	Automatic Execution	13:07:24 - 09-Feb-26
Buy*	419	452.30p	Automatic Execution	13:07:24 - 09-Feb-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Feb 2026 (Mon)	452.90	455.60	450.40	452.10	2,328,446
6th Feb 2026 (Fri)	446.20	453.60	446.20	452.10	12,356,375
5th Feb 2026 (Thu)	449.60	451.30	441.80	449.30	12,050,294
4th Feb 2026 (Wed)	436.90	455.60	436.70	450.40	18,019,231
3rd Feb 2026 (Tue)	430.40	435.40	426.00	435.40	9,971,856
2nd Feb 2026 (Mon)	428.50	432.30	425.30	431.40	33,741,724
30th Jan 2026 (Fri)	421.10	425.40	420.10	425.20	11,270,636
29th Jan 2026 (Thu)	419.20	422.10	417.10	420.60	17,447,296
28th Jan 2026 (Wed)	422.70	423.20	417.70	419.40	8,105,686
27th Jan 2026 (Tue)	416.00	420.00	412.60	420.00	9,161,311
26th Jan 2026 (Mon)	418.20	419.10	415.10	416.60	8,053,171
23rd Jan 2026 (Fri)	417.10	420.00	411.80	413.20	9,638,095
22nd Jan 2026 (Thu)	421.70	424.80	413.70	416.30	22,723,389
21st Jan 2026 (Wed)	424.50	426.30	421.50	422.20	14,066,678
20th Jan 2026 (Tue)	427.60	427.60	424.00	426.60	12,766,170
19th Jan 2026 (Mon)	428.70	430.10	423.80	425.80	14,272,837
16th Jan 2026 (Fri)	427.20	428.00	419.80	422.00	15,300,387
15th Jan 2026 (Thu)	422.90	431.60	422.90	428.50	12,471,269
14th Jan 2026 (Wed)	420.90	421.30	417.40	421.30	15,004,351
13th Jan 2026 (Tue)	418.50	423.60	417.90	420.00	9,558,847
12th Jan 2026 (Mon)	415.40	419.20	413.40	417.00	14,235,793
9th Jan 2026 (Fri)	419.50	420.70	412.60	415.40	19,297,315

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
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
13th Jan 2026 7:00 am	RNS	Transaction in Own Shares
12th Jan 2026 7:00 am	RNS	Transaction in Own Shares
9th Jan 2026 11:00 am	RNS	Director/PDMR Shareholding

See more Tesco regulatory news

FTSE 100 Latest

Value10,348.85

Change-20.90