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	487.00p on 03-04-2026 at 04:45:16
Change	0.00p 0%
Buy	484.00p
Sell	483.70p

Last Trade:	Buy 84,227.00 at 487.00p
Day's Volume:	0
Last Close:	487.00p
Open:	0.00p
ISIN:	GB00BLGZ9862

Day's Range	0.00p - 0.00p
52wk Range:	310.30p - 508.00p
Market Capitalisation:	£30.95b
VWAP:	0.00p
Shares in Issue:	6.36b

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*	84,227	487.00p	SI Trade Negotiated Trade	17:24:09 - 02-Apr-26
Buy*	3,893	487.00p	SI Trade Negotiated Trade	17:24:09 - 02-Apr-26
Buy*	215,611	487.00p	SI Trade Negotiated Trade	17:24:09 - 02-Apr-26
Buy*	1,516	487.00p	SI Trade Negotiated Trade	17:14:17 - 02-Apr-26
Buy*	32,001	487.00p	SI Trade Negotiated Trade	17:14:17 - 02-Apr-26
Buy*	14,001	487.00p	SI Trade Negotiated Trade	17:14:17 - 02-Apr-26
Buy*	37,689	487.00p	SI Trade Negotiated Trade	17:14:17 - 02-Apr-26
Buy*	386	487.00p	SI Trade Negotiated Trade	17:14:17 - 02-Apr-26
Buy*	10,089	487.00p	SI Trade Negotiated Trade	17:14:17 - 02-Apr-26
Buy*	6,250	487.00p	SI Trade Negotiated Trade	17:14:17 - 02-Apr-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Apr 2026 (Thu)	476.50	487.00	474.70	487.00	36,841,533
1st Apr 2026 (Wed)	475.10	476.40	468.30	473.50	15,748,160
31st Mar 2026 (Tue)	468.20	477.20	468.20	473.10	14,284,945
30th Mar 2026 (Mon)	459.60	467.70	458.90	466.20	10,209,125
27th Mar 2026 (Fri)	456.30	459.60	449.90	459.60	12,159,046
26th Mar 2026 (Thu)	462.00	464.40	454.80	455.10	12,540,785
25th Mar 2026 (Wed)	464.00	464.00	454.50	462.50	9,753,989
24th Mar 2026 (Tue)	458.50	459.10	450.60	458.50	10,320,253
23rd Mar 2026 (Mon)	465.40	465.40	452.70	452.70	15,883,837
20th Mar 2026 (Fri)	479.20	483.40	463.90	468.90	39,841,277
19th Mar 2026 (Thu)	480.40	483.40	472.90	475.80	14,978,808
18th Mar 2026 (Wed)	489.70	492.30	484.30	486.40	12,085,801
17th Mar 2026 (Tue)	493.60	496.30	489.20	491.20	7,594,882
16th Mar 2026 (Mon)	488.90	495.60	488.20	490.60	8,152,225
13th Mar 2026 (Fri)	475.20	488.90	473.40	488.90	14,092,827
12th Mar 2026 (Thu)	466.90	481.10	466.20	475.50	17,287,591
11th Mar 2026 (Wed)	470.80	470.80	463.90	468.70	18,037,980
10th Mar 2026 (Tue)	466.70	474.20	466.70	472.10	18,467,426
9th Mar 2026 (Mon)	469.30	470.50	464.00	466.00	11,408,411
6th Mar 2026 (Fri)	470.50	471.60	461.50	466.50	14,977,700
5th Mar 2026 (Thu)	476.20	476.90	465.20	469.30	37,791,172
4th Mar 2026 (Wed)	476.70	483.70	475.10	476.20	15,966,906
3rd Mar 2026 (Tue)	475.10	478.50	468.70	472.10	53,723,012

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
16th Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding
25th Feb 2026 3:00 pm	RNS	Director/PDMR Shareholding
16th Feb 2026 4:00 pm	RNS	Director/PDMR Shareholding
2nd Feb 2026 10:30 am	RNS	Total Voting Rights
20th Jan 2026 11:00 am	RNS	Director/PDMR Shareholding
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,436.29

Change71.50