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	500.40p on 08-10-2026 at 18:15:11
Change	24.60p 5.17%
Buy	501.40p
Sell	501.00p

Last Trade:	Buy 22,281.00 at 503.4607p
Day's Volume:	30,090,031
Last Close:	500.40p
Open:	478.10p
ISIN:	GB00BLGZ9862

Day's Range	476.90p - 512.60p
52wk Range:	411.80p - 512.60p
Market Capitalisation:	£31.17b
VWAP:	500.40075p
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
Buy*	22,281	503.4607p	Ordinary	16:48:31 - 08-Oct-26
Sell*	5,000	500.40p	Automatic Execution	16:37:49 - 08-Oct-26
Buy*	4,959	500.40p	SI Trade	16:35:17 - 08-Oct-26
Unknown*	9,807,440	500.40p	Uncrossing Trade	16:35:17 - 08-Oct-26
Buy*	500	501.40p	Suspected BUY Trade	16:30:07 - 08-Oct-26
Buy*	436	501.20p	Automatic Execution	16:29:58 - 08-Oct-26
Buy*	185	501.78p	Ordinary	16:29:57 - 08-Oct-26
Buy*	1,639	501.20p	Automatic Execution	16:29:56 - 08-Oct-26
Buy*	471	501.20p	Automatic Execution	16:29:56 - 08-Oct-26
Buy*	440	501.20p	Automatic Execution	16:29:56 - 08-Oct-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2026 (Wed)	470.90	475.80	469.60	475.80	8,947,338
6th Oct 2026 (Tue)	472.90	474.40	467.00	470.00	7,860,062
5th Oct 2026 (Mon)	472.40	472.90	468.00	470.20	7,040,010
2nd Oct 2026 (Fri)	473.30	478.10	469.00	469.00	10,494,491
1st Oct 2026 (Thu)	466.10	474.80	462.10	474.80	9,497,599
30th Sep 2026 (Wed)	472.10	477.90	468.80	468.80	20,400,652
29th Sep 2026 (Tue)	479.30	479.30	469.90	470.90	9,024,191
28th Sep 2026 (Mon)	477.60	482.30	475.90	478.80	9,482,174
25th Sep 2026 (Fri)	473.30	476.50	472.50	473.20	6,405,266
24th Sep 2026 (Thu)	470.30	479.30	470.30	477.00	15,892,845
23rd Sep 2026 (Wed)	483.40	484.80	470.00	471.10	17,875,625
22nd Sep 2026 (Tue)	485.00	487.50	479.20	482.00	15,894,198
21st Sep 2026 (Mon)	476.00	486.40	474.50	483.50	7,029,012
18th Sep 2026 (Fri)	480.70	480.70	472.30	476.20	35,579,794
17th Sep 2026 (Thu)	478.70	484.70	476.30	481.30	9,266,436
16th Sep 2026 (Wed)	479.00	479.50	470.50	476.20	32,606,472
15th Sep 2026 (Tue)	478.60	485.50	478.30	479.50	16,869,344
14th Sep 2026 (Mon)	469.30	482.40	468.60	480.90	17,662,581
11th Sep 2026 (Fri)	468.10	469.80	465.00	465.40	4,890,877
10th Sep 2026 (Thu)	467.50	470.70	464.90	466.80	5,730,463
9th Sep 2026 (Wed)	472.90	474.60	465.10	468.70	11,029,569
8th Sep 2026 (Tue)	475.40	480.60	473.90	475.00	8,450,490

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
28th Sep 2026 2:00 pm	RNS	Director/PDMR Shareholding
1st Sep 2026 3:00 pm	RNS	Director/PDMR Shareholding
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

See more Tesco regulatory news

FTSE 100 Latest

Value10,441.60

Change-16.90