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	448.80p on 15-05-2026 at 17:11:40
Change	-1.90p -0.42%
Buy	447.50p
Sell	447.30p

Last Trade:	Sell 6,811.00 at 449.095p
Day's Volume:	41,697,184
Last Close:	448.80p
Open:	450.00p
ISIN:	GB00BLGZ9862

Day's Range	445.40p - 451.30p
52wk Range:	365.10p - 508.00p
Market Capitalisation:	£28.47b
VWAP:	449.34971p
Shares in Issue:	6.34b

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*	6,811	449.095p	SI Trade Suspected SELL Trade	16:47:08 - 15-May-26
Sell*	134,338	447.758p	SI Trade Suspected SELL Trade	16:47:08 - 15-May-26
Sell*	350,000	448.297p	SI Trade Suspected SELL Trade	16:47:08 - 15-May-26
Sell*	4,868	448.80p	Ordinary	16:38:35 - 15-May-26
Sell*	2,052	448.80p	SI Trade	16:35:25 - 15-May-26
Sell*	1,758	448.80p	SI Trade	16:35:25 - 15-May-26
Sell*	8,418,774	448.80p	Uncrossing Trade	16:35:25 - 15-May-26
Buy*	707	447.50p	Automatic Execution	16:29:59 - 15-May-26
Buy*	1,119	447.40p	Automatic Execution	16:29:58 - 15-May-26
Buy*	1,900	447.40p	Automatic Execution	16:29:58 - 15-May-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Apr 2026 (Tue)	493.35	497.25	487.15	487.55	11,720,075
20th Apr 2026 (Mon)	493.55	495.50	490.80	494.05	10,217,398
17th Apr 2026 (Fri)	495.00	495.00	475.45	485.20	18,101,835
16th Apr 2026 (Thu)	479.95	494.05	475.95	494.05	18,411,605

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
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
13th May 2026 7:00 am	RNS	Transaction in Own Shares
12th May 2026 10:00 am	RNS	Director/PDMR Shareholding
12th May 2026 7:00 am	RNS	Transaction in Own Shares
11th May 2026 7:00 am	RNS	Transaction in Own Shares
8th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,195.37

Change-177.56