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	482.00p on 22-09-2026 at 18:35:10
Change	-1.50p -0.31%
Buy	482.80p
Sell	482.60p

Last Trade:	Sell 1,400.00 at 482.0113p
Day's Volume:	15,894,198
Last Close:	482.00p
Open:	485.00p
ISIN:	GB00BLGZ9862

Day's Range	479.20p - 487.50p
52wk Range:	411.80p - 508.00p
Market Capitalisation:	£30.02b
VWAP:	483.4316p
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
Sell*	1,400	482.0113p	Ordinary	16:46:05 - 22-Sep-26
Sell*	2,113	482.00p	Automatic Execution	16:35:58 - 22-Sep-26
Sell*	2,113	482.00p	Automatic Execution	16:35:58 - 22-Sep-26
Sell*	155	482.00p	Automatic Execution	16:35:58 - 22-Sep-26
Sell*	1,846	482.00p	Automatic Execution	16:35:58 - 22-Sep-26
Sell*	4,235,901	482.00p	Uncrossing Trade	16:35:00 - 22-Sep-26
Unknown*	1,400,000	485.00p	OTC Trade	16:32:09 - 22-Sep-26
Sell*	297	482.70p	Automatic Execution	16:29:58 - 22-Sep-26
Sell*	294	482.70p	Automatic Execution	16:29:51 - 22-Sep-26
Sell*	384	482.70p	Automatic Execution	16:29:42 - 22-Sep-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
11th Sep 2026 (Fri)	468.10	469.80	465.00	465.40	4,890,877
10th Sep 2026 (Thu)	467.50	470.70	464.90	466.80	5,730,463
9th Sep 2026 (Wed)	472.90	474.60	465.10	468.70	11,029,569
8th Sep 2026 (Tue)	475.40	480.60	473.90	475.00	8,450,490
7th Sep 2026 (Mon)	472.40	480.20	472.00	474.50	4,646,659
4th Sep 2026 (Fri)	468.00	475.40	465.90	475.40	9,441,487
3rd Sep 2026 (Thu)	466.40	471.40	465.80	468.30	7,983,342
2nd Sep 2026 (Wed)	472.90	476.60	466.00	466.90	16,368,710
1st Sep 2026 (Tue)	455.30	471.50	454.80	471.50	23,447,743
31st Aug 2026 (Mon)	457.30	457.30	457.30	457.30	0
28th Aug 2026 (Fri)	456.80	457.60	452.20	457.30	35,885,440
27th Aug 2026 (Thu)	457.70	459.90	455.00	455.00	13,142,013
26th Aug 2026 (Wed)	465.00	465.80	459.40	460.40	7,123,851
25th Aug 2026 (Tue)	460.40	464.70	457.60	464.70	11,071,547
24th Aug 2026 (Mon)	458.50	462.60	454.60	461.20	16,546,004

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
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
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
31st Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jul 2026 7:00 am	RNS	Transaction in Own Shares
29th Jul 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,708.33

Change-30.68