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	470.80p on 15-06-2026 at 08:52:05
Change	-2.20p -0.47%
Buy	470.90p
Sell	470.70p

Last Trade:	Sell 94.00 at 470.7776p
Day's Volume:	1,157,640
Last Close:	473.00p
Open:	473.00p
ISIN:	GB00BLGZ9862

Day's Range	469.10p - 474.10p
52wk Range:	392.60p - 508.00p
Market Capitalisation:	£29.59b
VWAP:	472.09147p
Shares in Issue:	6.28b

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*	94	470.7776p	Ordinary	09:52:04 - 15-Jun-26
Unknown*	0	470.90p	SI Trade	09:52:04 - 15-Jun-26
Buy*	14	470.8138p	Ordinary	09:52:03 - 15-Jun-26
Sell*	98	470.80p	Automatic Execution	09:52:01 - 15-Jun-26
Sell*	130	470.80p	Automatic Execution	09:52:01 - 15-Jun-26
Sell*	220	470.80p	Automatic Execution	09:52:00 - 15-Jun-26
Sell*	11	470.70p	SI Trade	09:51:39 - 15-Jun-26
Unknown*	0	470.80p	SI Trade	09:51:20 - 15-Jun-26
Sell*	39	470.60p	SI Trade	09:51:10 - 15-Jun-26
Sell*	277	470.742p	Ordinary	09:51:02 - 15-Jun-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Jun 2026 (Fri)	468.70	473.00	464.90	473.00	13,282,083
11th Jun 2026 (Thu)	468.90	476.20	468.70	468.90	26,303,187
10th Jun 2026 (Wed)	460.40	469.20	459.40	469.20	14,103,565
9th Jun 2026 (Tue)	454.30	457.80	452.40	455.90	10,372,373
8th Jun 2026 (Mon)	457.90	459.40	452.00	454.10	10,930,397
5th Jun 2026 (Fri)	454.90	458.20	452.40	454.30	13,161,795
4th Jun 2026 (Thu)	444.40	449.20	440.80	448.20	15,537,121
3rd Jun 2026 (Wed)	433.50	443.60	432.00	443.60	14,764,656
2nd Jun 2026 (Tue)	435.80	436.50	428.50	430.50	13,154,972
1st Jun 2026 (Mon)	431.30	438.20	431.20	435.90	31,742,194
29th May 2026 (Fri)	439.90	440.60	429.90	430.20	39,443,060
28th May 2026 (Thu)	441.50	443.40	435.10	439.90	23,972,355
27th May 2026 (Wed)	450.10	454.60	433.50	444.10	40,812,676
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
12th Jun 2026 7:00 am	RNS	Transaction in Own Shares
11th Jun 2026 7:00 am	RNS	Transaction in Own Shares
10th Jun 2026 7:00 am	RNS	Transaction in Own Shares
9th Jun 2026 7:00 am	RNS	Transaction in Own Shares
8th Jun 2026 2:00 pm	RNS	Director/PDMR Shareholding
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
5th Jun 2026 7:00 am	RNS	Transaction in Own Shares
4th Jun 2026 7:00 am	RNS	Transaction in Own Shares
3rd Jun 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,501.55

Change29.83