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	485.20p on 17-04-2026 at 17:14:17
Change	-8.85p -1.79%
Buy	483.80p
Sell	483.40p

Last Trade:	Sell 402.00 at 485.20p
Day's Volume:	18,101,821
Last Close:	485.20p
Open:	495.00p
ISIN:	GB00BLGZ9862

Day's Range	475.45p - 495.00p
52wk Range:	353.30p - 508.00p
Market Capitalisation:	£30.80b
VWAP:	485.70149p
Shares in Issue:	6.35b

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*	402	485.20p	Automatic Execution	16:35:36 - 17-Apr-26
Buy*	22,157	485.20p	Automatic Execution	16:35:11 - 17-Apr-26
Sell*	799	485.20p	SI Trade	16:35:10 - 17-Apr-26
Sell*	25,781	485.20p	SI Trade	16:35:10 - 17-Apr-26
Sell*	1,386	485.20p	SI Trade	16:35:10 - 17-Apr-26
Sell*	3,868	485.20p	SI Trade	16:35:10 - 17-Apr-26
Sell*	2,021	485.20p	SI Trade	16:35:10 - 17-Apr-26
Buy*	8,321,667	485.20p	Suspected BUY Trade	16:35:10 - 17-Apr-26
Buy*	523	483.60p	Automatic Execution	16:29:54 - 17-Apr-26
Buy*	300	483.60p	Automatic Execution	16:29:54 - 17-Apr-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Apr 2026 (Mon)	488.10	491.35	484.45	484.45	17,115,159
10th Apr 2026 (Fri)	490.00	491.65	483.00	486.05	21,482,137
9th Apr 2026 (Thu)	489.00	491.15	484.00	491.15	26,519,578
8th Apr 2026 (Wed)	488.05	490.30	477.40	485.65	20,446,959
7th Apr 2026 (Tue)	492.10	492.10	478.55	480.40	13,070,278
6th Apr 2026 (Mon)	487.00	487.00	487.00	487.00	0
3rd Apr 2026 (Fri)	487.00	487.00	487.00	487.00	0
2nd Apr 2026 (Thu)	476.50	487.00	474.70	487.00	36,841,533
1st Apr 2026 (Wed)	475.10	476.40	468.30	473.50	15,748,160
31st Mar 2026 (Tue)	468.20	477.20	468.20	473.10	14,284,945
30th Mar 2026 (Mon)	459.60	467.70	458.90	466.20	10,209,125
27th Mar 2026 (Fri)	456.30	459.60	449.90	459.60	12,159,046
26th Mar 2026 (Thu)	462.00	464.40	454.80	455.10	12,540,785
25th Mar 2026 (Wed)	464.00	464.00	454.50	462.50	9,753,989
24th Mar 2026 (Tue)	458.50	459.10	450.60	458.50	10,320,253
23rd Mar 2026 (Mon)	465.40	465.40	452.70	452.70	15,883,837
20th Mar 2026 (Fri)	479.20	483.40	463.90	468.90	39,841,277
19th Mar 2026 (Thu)	480.40	483.40	472.90	475.80	14,978,808
18th Mar 2026 (Wed)	489.70	492.30	484.30	486.40	12,085,801
17th Mar 2026 (Tue)	493.60	496.30	489.20	491.20	7,594,882

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
16th Apr 2026 7:06 am	RNS	Tesco PLC Preliminary Results 2025/26
16th Apr 2026 7:00 am	RNS	Preliminary Results 2025/26
13th Apr 2026 4:00 pm	RNS	Director/PDMR Shareholding
16th Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding
25th Feb 2026 3:00 pm	RNS	Director/PDMR Shareholding
16th Feb 2026 4:00 pm	RNS	Director/PDMR Shareholding
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

See more Tesco regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64