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	458.40p on 10-02-2026 at 17:40:09
Change	5.50p 1.21%
Buy	456.50p
Sell	456.30p

Last Trade:	Sell 774.00 at 456.40p
Day's Volume:	7,380,071
Last Close:	458.40p
Open:	452.40p
ISIN:	GB00BLGZ9862

Day's Range	452.00p - 458.40p
52wk Range:	310.30p - 480.50p
Market Capitalisation:	£29.13b
VWAP:	456.86968p
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*	774	456.40p	Automatic Execution	16:29:50 - 10-Feb-26
Sell*	127	456.40p	Automatic Execution	16:29:50 - 10-Feb-26
Sell*	824	456.40p	Automatic Execution	16:29:50 - 10-Feb-26
Sell*	773	456.40p	Automatic Execution	16:29:50 - 10-Feb-26
Sell*	280	456.40p	Automatic Execution	16:29:50 - 10-Feb-26
Buy*	3,000	456.501p	Ordinary	16:29:49 - 10-Feb-26
Unknown*	0	456.60p	SI Trade	16:29:47 - 10-Feb-26
Sell*	331	456.50p	Automatic Execution	16:29:47 - 10-Feb-26
Sell*	466	456.50p	Automatic Execution	16:29:39 - 10-Feb-26
Sell*	119	456.50p	Automatic Execution	16:29:39 - 10-Feb-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Feb 2026 (Tue)	452.40	458.40	452.00	458.40	7,380,071
9th Feb 2026 (Mon)	452.90	455.60	447.40	452.90	9,896,708
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

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

Value10,353.84

Change-32.39