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	456.70p on 27-08-2026 at 11:43:37
Change	-3.70p -0.8%
Buy	456.80p
Sell	456.50p

Last Trade:	Unknown 2.00 at 456.70p
Day's Volume:	1,256,707
Last Close:	460.40p
Open:	457.70p
ISIN:	GB00BLGZ9862

Day's Range	456.00p - 459.90p
52wk Range:	411.80p - 508.00p
Market Capitalisation:	£28.45b
VWAP:	457.71778p
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*	2	456.70p	SI Trade	12:43:17 - 27-Aug-26
Buy*	215	456.70p	Automatic Execution	12:43:17 - 27-Aug-26
Buy*	249	456.70p	Automatic Execution	12:43:17 - 27-Aug-26
Buy*	5	456.66p	Suspected BUY Trade	12:42:56 - 27-Aug-26
Sell*	10	456.50p	SI Trade	12:42:46 - 27-Aug-26
Buy*	475	456.60p	Automatic Execution	12:42:31 - 27-Aug-26
Sell*	74	456.60p	Automatic Execution	12:42:31 - 27-Aug-26
Sell*	1	456.60p	Automatic Execution	12:42:31 - 27-Aug-26
Sell*	252	456.70p	Automatic Execution	12:42:29 - 27-Aug-26
Sell*	456	456.80p	Automatic Execution	12:42:22 - 27-Aug-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Aug 2026 (Fri)	450.00	457.20	448.20	457.20	17,528,931
20th Aug 2026 (Thu)	446.50	449.00	443.80	448.60	30,594,152
19th Aug 2026 (Wed)	445.60	448.70	444.90	448.40	17,343,463
18th Aug 2026 (Tue)	449.60	450.10	440.00	446.10	21,277,148
17th Aug 2026 (Mon)	459.60	459.90	447.30	447.80	25,009,615
14th Aug 2026 (Fri)	461.00	463.40	457.30	461.50	18,773,792
13th Aug 2026 (Thu)	452.50	461.00	451.90	460.70	14,507,741
12th Aug 2026 (Wed)	452.50	457.30	446.00	452.50	31,936,692
11th Aug 2026 (Tue)	469.30	469.30	459.60	461.50	17,260,730
10th Aug 2026 (Mon)	475.30	475.30	466.70	468.60	11,778,689
7th Aug 2026 (Fri)	474.90	477.30	470.10	475.10	13,553,368
6th Aug 2026 (Thu)	481.80	482.70	473.30	475.70	13,196,997
5th Aug 2026 (Wed)	481.10	485.50	480.40	480.70	11,978,463
4th Aug 2026 (Tue)	486.50	486.90	478.30	479.00	9,692,868
3rd Aug 2026 (Mon)	488.00	489.90	483.80	486.10	11,411,949
31st Jul 2026 (Fri)	486.50	494.30	479.70	489.50	12,004,209
30th Jul 2026 (Thu)	497.60	500.40	489.70	492.00	9,641,804
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
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
28th Jul 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,844.43

Change-33.69