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	464.70p on 21-05-2026 at 18:15:11
Change	4.50p 0.98%
Buy	467.70p
Sell	467.40p

Last Trade:	Sell 200,000.00 at 464.001p
Day's Volume:	14,573,293
Last Close:	464.70p
Open:	458.50p
ISIN:	GB00BLGZ9862

Day's Range	457.20p - 468.00p
52wk Range:	377.00p - 508.00p
Market Capitalisation:	£29.38b
VWAP:	463.04168p
Shares in Issue:	6.32b

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*	200,000	464.001p	SI Trade Suspected SELL Trade	16:47:08 - 21-May-26
Sell*	3,537	464.70p	Automatic Execution	16:37:49 - 21-May-26
Buy*	3,536	464.70p	Automatic Execution	16:37:49 - 21-May-26
Buy*	3,770	464.70p	Automatic Execution	16:37:49 - 21-May-26
Buy*	645	464.70p	Automatic Execution	16:37:49 - 21-May-26
Buy*	5,554,342	464.70p	Suspected BUY Trade	16:35:20 - 21-May-26
Buy*	864	467.60p	Automatic Execution	16:29:52 - 21-May-26
Buy*	557	467.60p	Automatic Execution	16:29:52 - 21-May-26
Buy*	657	467.60p	Automatic Execution	16:29:52 - 21-May-26
Sell*	263	467.60p	Automatic Execution	16:29:50 - 21-May-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
24th Apr 2026 (Fri)	485.20	495.85	485.15	490.80	13,499,568
23rd Apr 2026 (Thu)	491.00	491.05	476.55	486.45	21,137,926
22nd Apr 2026 (Wed)	489.55	495.55	488.55	494.90	23,164,332

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
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
14th May 2026 2:00 pm	RNS	Tesco PLC Annual Report and Notice of Meeting 2026
14th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,443.47

Change11.13