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	511.00p on 12-10-2026 at 18:35:10
Change	7.20p 1.43%
Buy	510.60p
Sell	510.40p

Last Trade:	Unknown 44.00 at 510.955p
Day's Volume:	20,162,357
Last Close:	511.00p
Open:	505.80p
ISIN:	GB00BLGZ9862

Day's Range	501.00p - 511.00p
52wk Range:	411.80p - 516.20p
Market Capitalisation:	£31.83b
VWAP:	508.25958p
Shares in Issue:	6.23b

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*	44	510.955p	OTC Trade	18:14:58 - 12-Oct-26
Unknown*	63	510.952p	OTC Trade	18:13:17 - 12-Oct-26
Buy*	1,280	508.35p	Ordinary	16:48:53 - 12-Oct-26
Sell*	224,652	511.00p	Negotiated Trade	16:36:09 - 12-Oct-26
Sell*	5,331	511.00p	Automatic Execution	16:36:08 - 12-Oct-26
Sell*	129	511.00p	Automatic Execution	16:36:08 - 12-Oct-26
Sell*	5,460	511.00p	Automatic Execution	16:36:02 - 12-Oct-26
Buy*	67	511.00p	Automatic Execution	16:36:02 - 12-Oct-26
Sell*	8,480,025	511.00p	Uncrossing Trade	16:35:07 - 12-Oct-26
Sell*	807	510.40p	Automatic Execution	16:29:59 - 12-Oct-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Oct 2026 (Mon)	505.80	511.00	501.00	511.00	20,162,357
9th Oct 2026 (Fri)	506.80	516.20	501.00	503.80	38,169,009
8th Oct 2026 (Thu)	478.10	512.60	476.90	500.40	30,090,031
7th Oct 2026 (Wed)	470.90	475.80	469.60	475.80	8,947,338
6th Oct 2026 (Tue)	472.90	474.40	467.00	470.00	7,860,062
5th Oct 2026 (Mon)	472.40	472.90	468.00	470.20	7,040,010
2nd Oct 2026 (Fri)	473.30	478.10	469.00	469.00	10,494,491
1st Oct 2026 (Thu)	466.10	474.80	462.10	474.80	9,497,599
30th Sep 2026 (Wed)	472.10	477.90	468.80	468.80	20,400,652
29th Sep 2026 (Tue)	479.30	479.30	469.90	470.90	9,024,191
28th Sep 2026 (Mon)	477.60	482.30	475.90	478.80	9,482,174
25th Sep 2026 (Fri)	473.30	476.50	472.50	473.20	6,405,266
24th Sep 2026 (Thu)	470.30	479.30	470.30	477.00	15,892,845
23rd Sep 2026 (Wed)	483.40	484.80	470.00	471.10	17,875,625
22nd Sep 2026 (Tue)	485.00	487.50	479.20	482.00	15,894,198
21st Sep 2026 (Mon)	476.00	486.40	474.50	483.50	7,029,012
18th Sep 2026 (Fri)	480.70	480.70	472.30	476.20	35,579,794
17th Sep 2026 (Thu)	478.70	484.70	476.30	481.30	9,266,436
16th Sep 2026 (Wed)	479.00	479.50	470.50	476.20	32,606,472
15th Sep 2026 (Tue)	478.60	485.50	478.30	479.50	16,869,344
14th Sep 2026 (Mon)	469.30	482.40	468.60	480.90	17,662,581

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
8th Oct 2026 2:00 pm	RNS	Directorate change
8th Oct 2026 7:08 am	RNS	Tesco PLC Interim Results 2026/27
8th Oct 2026 7:00 am	RNS	Interim Results 2026/27
28th Sep 2026 2:00 pm	RNS	Director/PDMR Shareholding
1st Sep 2026 3:00 pm	RNS	Director/PDMR Shareholding
20th Aug 2026 4:00 pm	RNS	Director/PDMR Shareholding
18th Aug 2026 5:00 pm	RNS	Director/PDMR Shareholding
6th Aug 2026 5:00 pm	RNS	Director/PDMR Shareholding
4th Aug 2026 11:00 am	RNS	Director/PDMR Shareholding
3rd Aug 2026 10:45 am	RNS	Total Voting Rights

See more Tesco regulatory news

FTSE 100 Latest

Value10,656.28

Change104.23