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	475.40p on 24-09-2026 at 07:23:23
Change	4.30p 0.91%
Buy	475.60p
Sell	475.40p

Last Trade:	Unknown 1.00 at 481.3256p
Day's Volume:	264,451
Last Close:	471.10p
Open:	470.30p
ISIN:	GB00BLGZ9862

Day's Range	470.30p - 475.80p
52wk Range:	411.80p - 508.00p
Market Capitalisation:	£29.61b
VWAP:	472.07371p
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*	1	481.3256p	SI Trade Currency Conversion	08:23:23 - 24-Sep-26
Buy*	278	475.40p	Automatic Execution	08:23:22 - 24-Sep-26
Unknown*	0	475.40p	SI Trade	08:23:16 - 24-Sep-26
Buy*	551	475.30p	Automatic Execution	08:22:38 - 24-Sep-26
Buy*	133	475.20p	Automatic Execution	08:22:38 - 24-Sep-26
Sell*	16	474.90p	SI Trade	08:22:35 - 24-Sep-26
Unknown*	0	474.80p	SI Trade	08:22:28 - 24-Sep-26
Sell*	545	474.90p	Automatic Execution	08:22:12 - 24-Sep-26
Sell*	763	474.90p	Automatic Execution	08:22:12 - 24-Sep-26
Sell*	15	475.00p	Automatic Execution	08:22:11 - 24-Sep-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

Value10,704.80

Change-0.46