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	454.30p on 26-05-2026 at 18:35:10
Change	-8.50p -1.84%
Buy	456.60p
Sell	456.40p

Last Trade:	Sell 3,738.00 at 454.30p
Day's Volume:	13,729,406
Last Close:	454.30p
Open:	467.20p
ISIN:	GB00BLGZ9862

Day's Range	454.30p - 468.60p
52wk Range:	377.00p - 508.00p
Market Capitalisation:	£28.68b
VWAP:	457.42972p
Shares in Issue:	6.31b

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*	3,738	454.30p	SI Trade Suspected SELL Trade	17:36:26 - 26-May-26
Sell*	124,540	454.30p	SI Trade Suspected SELL Trade	17:36:26 - 26-May-26
Sell*	10,147	454.30p	SI Trade Suspected SELL Trade	17:36:26 - 26-May-26
Unknown*	10,882	454.30p	OTC Trade	17:01:37 - 26-May-26
Unknown*	50,000	466.29405p	Currency Conversion OTC Trade	16:43:57 - 26-May-26
Sell*	114	454.30p	SI Trade	16:42:41 - 26-May-26
Unknown*	-134,145	454.30p	Correction OTC Trade	16:35:28 - 26-May-26
Sell*	783	454.30p	SI Trade	16:35:28 - 26-May-26
Sell*	2,720	454.30p	SI Trade	16:35:28 - 26-May-26
Sell*	738	454.30p	SI Trade	16:35:28 - 26-May-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2026 (Tue)	467.20	468.60	454.30	454.30	13,729,406
25th May 2026 (Mon)	462.80	462.80	462.80	462.80	0
22nd May 2026 (Fri)	467.50	469.20	462.30	462.80	17,782,458
21st May 2026 (Thu)	458.50	468.00	457.20	464.70	14,573,293
20th May 2026 (Wed)	450.70	461.50	442.40	460.20	54,049,101
19th May 2026 (Tue)	463.40	468.40	458.30	459.70	19,770,302
18th May 2026 (Mon)	447.80	462.10	447.80	461.50	22,063,565
15th May 2026 (Fri)	450.00	451.30	445.40	448.80	41,697,184
14th May 2026 (Thu)	453.30	458.70	450.70	450.70	12,912,053
13th May 2026 (Wed)	459.30	462.30	451.20	462.20	13,045,894
12th May 2026 (Tue)	465.90	466.40	455.90	457.20	17,163,525
11th May 2026 (Mon)	466.90	468.90	462.00	464.50	29,576,149
8th May 2026 (Fri)	467.25	469.90	459.75	466.95	10,708,458
7th May 2026 (Thu)	476.85	477.45	468.35	470.45	12,593,858
6th May 2026 (Wed)	470.00	476.90	469.50	474.80	9,911,680
5th May 2026 (Tue)	478.45	483.70	466.95	468.65	47,369,697
4th May 2026 (Mon)	480.75	480.75	480.75	480.75	0
1st May 2026 (Fri)	479.05	494.25	476.10	480.75	7,604,444
30th Apr 2026 (Thu)	482.20	484.25	479.35	482.05	14,331,288
29th Apr 2026 (Wed)	483.65	484.60	477.00	480.75	10,953,568
28th Apr 2026 (Tue)	478.90	484.85	478.70	484.85	7,422,754
27th Apr 2026 (Mon)	489.00	489.00	479.90	480.15	16,539,010

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
26th May 2026 7:00 am	RNS	Transaction in Own Shares
22nd May 2026 7:00 am	RNS	Transaction in Own Shares
21st May 2026 7:00 am	RNS	Transaction in Own Shares
20th May 2026 3:00 pm	RNS	Withdrawal of AGM Resolution
20th May 2026 7:00 am	RNS	Transaction in Own Shares
19th May 2026 7:00 am	RNS	Transaction in Own Shares
18th May 2026 7:00 am	RNS	Transaction in Own Shares
15th May 2026 9:41 am	RNS	Transaction in Own Shares
14th May 2026 2:30 pm	RNS	Director/PDMR Shareholding
14th May 2026 2:10 pm	RNS	Annual Financial Report

See more Tesco regulatory news

FTSE 100 Latest

Value10,491.39

Change25.13