Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tesco (TSCO) Share Price

Price 456.10p on 14-05-2026 at 07:55:24
Change -6.10p -1.32%
Buy 456.30p
Sell 456.10p
Last Trade: Sell 1.00 at 456.10p
Day's Volume: 721,487
Last Close: 462.20p
Open: 453.30p
ISIN: GB00BLGZ9862
Day's Range 452.90p - 457.10p
52wk Range: 362.90p - 508.00p
Market Capitalisation: £28.94b
VWAP: 455.50891p
Shares in Issue: 6.35b

Tesco (TSCO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1 456.10p SI Trade
08:55:24 - 14-May-26
Buy* 10 456.225p Ordinary
08:55:07 - 14-May-26
Sell* 68 455.92p Ordinary
08:55:02 - 14-May-26
Sell* 216 455.92p Ordinary
08:55:02 - 14-May-26
Buy* 393 456.10p Automatic Execution
08:54:58 - 14-May-26
Buy* 1,370 456.10p Automatic Execution
08:54:58 - 14-May-26
Buy* 652 456.10p Automatic Execution
08:54:58 - 14-May-26
Buy* 248 456.00p Automatic Execution
08:54:58 - 14-May-26
Buy* 648 456.00p Automatic Execution
08:54:58 - 14-May-26
Buy* 459 456.00p Automatic Execution
08:54:58 - 14-May-26
See more Tesco trades

Tesco (TSCO) Share Price History

Time period:
to
Date Open High Low Close Volume
13th May 2026 (Wed) 459.30 462.30 451.20 462.20 13,045,894
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
See more Tesco price history

Tesco (TSCO) Regulatory News

Date Source Headline
13th May 2026 7:00 am RNS Transaction in Own Shares
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
See more Tesco regulatory news

Tesco (TSCO) Share News

UK dividends calendar - next 7 days

7th May 2026 14:14

Read More

Diageo sales beat forecast but North America "biggest challenge"

6th May 2026 08:39

(Alliance News) - Diageo PLC on Wednesday backed its annual outlook and reported better-than-expected third-quarter sales, despite spirits market weakness in the US. Read More

UK grocery inflation eases as shoppers seek deals amid price fears

28th Apr 2026 10:41

(Alliance News) - UK grocery inflation eased to its lowest level in a year in April, but shoppers are increasingly turning to promotions amid concerns about the impact of the Middle East conflict on everyday prices, industry data showed on Tuesday. Read More

LONDON BROKER RATINGS: Exane BNP initiates coverage; UBS cuts SSP

28th Apr 2026 09:45

(Alliance News) - The following London-listed shares received analyst recommendations Tuesday morning and on Monday: Read More

WINNERS & LOSERS: Energy stocks rise with oil; Renishaw ups guidance

20th Apr 2026 10:18

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Monday. Read More

See more Tesco news
FTSE 100 Latest
Value10,325.35
Change0.00

Login to your account

Forgot Password?

Not Registered