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	553.40p on 04-11-2026 at 16:54:39
Change	14.80p 2.75%
Buy	553.80p
Sell	553.40p

Last Trade:	Buy 242.00 at 553.60p
Day's Volume:	14,506,613
Last Close:	553.40p
Open:	539.80p
ISIN:	GB00BLGZ9862

Day's Range	535.60p - 555.80p
52wk Range:	411.80p - 555.80p
Market Capitalisation:	£34.29b
VWAP:	548.1653p
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
Buy*	242	553.60p	Automatic Execution	16:28:50 - 04-Nov-26
Sell*	142	553.40p	Automatic Execution	16:28:49 - 04-Nov-26
Sell*	368	553.462p	Ordinary	16:28:44 - 04-Nov-26
Sell*	2	553.40p	SI Trade	16:28:27 - 04-Nov-26
Sell*	205	553.40p	SI Trade	16:28:18 - 04-Nov-26
Buy*	69	553.70p	SI Trade	16:28:03 - 04-Nov-26
Buy*	1,317	553.60p	Automatic Execution	16:28:03 - 04-Nov-26
Buy*	1,486	553.60p	Automatic Execution	16:28:03 - 04-Nov-26
Sell*	1,015	553.60p	Automatic Execution	16:28:03 - 04-Nov-26
Sell*	189	553.60p	Automatic Execution	16:28:03 - 04-Nov-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Nov 2026 (Wed)	539.80	555.80	535.60	553.40	14,506,613
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
8th Oct 2026 (Thu)	478.10	512.60	476.90	500.40	30,090,031
7th Oct 2026 (Wed)	470.90	475.80	469.60	475.80	8,947,338
6th Oct 2026 (Tue)	472.90	474.40	467.00	470.00	7,860,062
5th Oct 2026 (Mon)	472.40	472.90	468.00	470.20	7,040,010

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

Value10,829.21

Change190.78