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	551.00p on 09-11-2026 at 19:35:10
Change	-3.00p -0.54%
Buy	549.80p
Sell	549.60p

Last Trade:	Unknown 149,173.00 at 551.00p
Day's Volume:	8,482,300
Last Close:	551.00p
Open:	553.20p
ISIN:	GB00BLGZ9862

Day's Range	546.40p - 555.20p
52wk Range:	411.80p - 567.20p
Market Capitalisation:	£34.14b
VWAP:	550.65291p
Shares in Issue:	6.20b

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*	149,173	551.00p	OTC Trade	18:34:38 - 09-Nov-26
Sell*	148	549.60p	Ordinary	16:48:09 - 09-Nov-26
Sell*	4,676,203	551.00p	Uncrossing Trade	16:35:07 - 09-Nov-26
Sell*	459	549.70p	SI Trade	16:29:50 - 09-Nov-26
Buy*	18	549.80p	SI Trade	16:29:48 - 09-Nov-26
Sell*	6	549.60p	Automatic Execution	16:29:48 - 09-Nov-26
Sell*	313	549.60p	SI Trade	16:29:39 - 09-Nov-26
Sell*	606	549.60p	Automatic Execution	16:29:35 - 09-Nov-26
Sell*	1,399	549.60p	Automatic Execution	16:29:35 - 09-Nov-26
Sell*	1,700	549.60p	Automatic Execution	16:29:35 - 09-Nov-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Nov 2026 (Mon)	553.20	555.20	546.40	551.00	8,482,300
6th Nov 2026 (Fri)	553.80	555.00	544.80	554.00	9,380,992
5th Nov 2026 (Thu)	558.60	567.20	557.00	560.80	14,099,370
4th Nov 2026 (Wed)	539.80	555.80	535.60	553.40	14,508,878
3rd Nov 2026 (Tue)	549.00	549.00	536.00	538.60	8,675,717
2nd Nov 2026 (Mon)	540.40	549.00	537.40	545.00	7,646,375
30th Oct 2026 (Fri)	540.20	543.20	535.80	540.00	7,605,829
29th Oct 2026 (Thu)	533.20	537.00	528.20	531.00	6,479,380
28th Oct 2026 (Wed)	534.40	534.60	529.40	532.00	7,040,459
27th Oct 2026 (Tue)	532.80	537.00	530.00	535.60	8,627,546
26th Oct 2026 (Mon)	540.00	540.00	530.60	533.60	10,785,120
23rd Oct 2026 (Fri)	543.00	543.60	537.00	537.60	12,426,012
22nd Oct 2026 (Thu)	540.80	545.60	535.60	544.60	11,359,930
21st Oct 2026 (Wed)	535.00	540.00	534.00	538.00	13,853,533
20th Oct 2026 (Tue)	543.00	548.60	536.40	539.00	13,650,758
19th Oct 2026 (Mon)	534.60	539.40	533.40	539.00	15,537,632
16th Oct 2026 (Fri)	530.00	536.40	527.40	535.00	13,353,450
15th Oct 2026 (Thu)	526.40	535.40	526.00	534.60	23,140,226
14th Oct 2026 (Wed)	518.60	527.80	516.40	526.40	16,350,349
13th Oct 2026 (Tue)	514.40	518.40	506.80	517.00	12,431,106
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
2nd Nov 2026 11:00 am	RNS	Total Voting Rights
30th Oct 2026 7:40 am	RNS	Tesco to sell Czech Republic & Slovakia businesses
30th Oct 2026 7:30 am	RNS	Tesco to sell Czech Republic & Slovakia businesses
29th Oct 2026 4:59 pm	RNS	Transaction in Own Shares
28th Oct 2026 5:23 pm	RNS	Transaction in Own Shares
27th Oct 2026 5:13 pm	RNS	Transaction in Own Shares
26th Oct 2026 2:00 pm	RNS	Director/PDMR Shareholding
23rd Oct 2026 5:19 pm	RNS	Transaction in Own Shares
22nd Oct 2026 5:21 pm	RNS	Transaction in Own Shares
21st Oct 2026 5:23 pm	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,782.87

Change108.93