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	501.80p on 29-07-2026 at 18:25:07
Change	10.50p 2.14%
Buy	497.10p
Sell	496.80p

Last Trade:	Buy 795.00 at 490.80p
Day's Volume:	26,079,571
Last Close:	501.80p
Open:	490.70p
ISIN:	GB00BLGZ9862

Day's Range	487.80p - 501.80p
52wk Range:	406.90p - 508.00p
Market Capitalisation:	£31.45b
VWAP:	494.12646p
Shares in Issue:	6.27b

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
Buy*	795	490.80p	Ordinary	16:48:11 - 29-Jul-26
Buy*	223,938	498.071p	SI Trade Negotiated Trade	16:47:00 - 29-Jul-26
Buy*	5	501.80p	Automatic Execution	16:39:17 - 29-Jul-26
Buy*	524	501.80p	Automatic Execution	16:39:09 - 29-Jul-26
Buy*	4,776	501.80p	Suspected BUY Trade	16:35:57 - 29-Jul-26
Buy*	406,126	501.80p	Suspected BUY Trade	16:35:20 - 29-Jul-26
Buy*	650	501.80p	Automatic Execution	16:35:03 - 29-Jul-26
Buy*	2,604	501.80p	Automatic Execution	16:35:03 - 29-Jul-26
Buy*	24,944	501.80p	SI Trade	16:35:02 - 29-Jul-26
Buy*	36,131	501.80p	SI Trade	16:35:02 - 29-Jul-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jul 2026 (Wed)	490.70	501.80	487.80	501.80	26,079,571
28th Jul 2026 (Tue)	489.50	493.30	488.00	491.30	14,708,199
27th Jul 2026 (Mon)	485.00	488.30	478.90	483.70	14,246,360
24th Jul 2026 (Fri)	473.10	480.30	473.10	480.30	6,821,016
23rd Jul 2026 (Thu)	484.00	484.60	472.80	475.20	9,269,167
22nd Jul 2026 (Wed)	480.00	485.30	476.50	477.40	10,523,430
21st Jul 2026 (Tue)	476.40	478.20	468.80	478.20	10,915,728
20th Jul 2026 (Mon)	479.90	483.30	477.10	478.60	5,485,452
17th Jul 2026 (Fri)	483.30	486.90	481.20	484.70	12,478,696
16th Jul 2026 (Thu)	470.30	478.40	469.90	478.40	5,937,064
15th Jul 2026 (Wed)	473.10	475.40	469.80	471.80	24,981,546
14th Jul 2026 (Tue)	470.00	476.30	467.10	476.30	10,078,724
13th Jul 2026 (Mon)	471.10	474.30	467.80	467.80	7,046,287
10th Jul 2026 (Fri)	468.20	473.00	467.50	471.80	6,211,284
9th Jul 2026 (Thu)	468.60	471.00	464.60	467.50	8,304,643
8th Jul 2026 (Wed)	469.70	476.10	467.40	472.20	18,219,340
7th Jul 2026 (Tue)	462.40	473.60	461.00	470.00	8,991,720
6th Jul 2026 (Mon)	466.60	468.80	459.10	459.10	10,650,853
3rd Jul 2026 (Fri)	473.00	473.60	463.20	466.60	12,757,509
2nd Jul 2026 (Thu)	463.20	476.50	463.20	473.60	23,922,627
1st Jul 2026 (Wed)	460.30	464.90	457.40	459.30	15,918,064
30th Jun 2026 (Tue)	462.60	466.30	457.90	458.70	17,741,475

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
29th Jul 2026 7:00 am	RNS	Transaction in Own Shares
28th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 2:45 pm	RNS	Admission to Trading
10th Jul 2026 4:30 pm	RNS	Director/PDMR Shareholding
6th Jul 2026 3:40 pm	RNS	Director/PDMR Shareholding
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
3rd Jul 2026 4:30 pm	RNS	Publication of a Prospectus
3rd Jul 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jul 2026 10:01 am	RNS	Satisfaction of 2029 ESG Note GHG KPI Condition
2nd Jul 2026 10:00 am	RNS	Satisfaction of 2028 ESG Note GHG KPI Condition

See more Tesco regulatory news

FTSE 100 Latest

Value10,908.41

Change37.39