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	454.30p on 05-06-2026 at 18:25:10
Change	6.10p 1.36%
Buy	457.30p
Sell	457.00p

Last Trade:	Buy 929.00 at 454.30p
Day's Volume:	13,161,795
Last Close:	454.30p
Open:	454.90p
ISIN:	GB00BLGZ9862

Day's Range	452.40p - 458.20p
52wk Range:	382.50p - 508.00p
Market Capitalisation:	£28.59b
VWAP:	455.03484p
Shares in Issue:	6.29b

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*	929	454.30p	SI Trade Negotiated Trade	16:49:57 - 05-Jun-26
Buy*	156,970	455.427p	SI Trade Negotiated Trade	16:47:07 - 05-Jun-26
Sell*	2,293	454.30p	Automatic Execution	16:37:46 - 05-Jun-26
Sell*	3,185	454.30p	Automatic Execution	16:37:46 - 05-Jun-26
Sell*	1,023	454.30p	Automatic Execution	16:37:46 - 05-Jun-26
Sell*	9,149	454.30p	Automatic Execution	16:35:20 - 05-Jun-26
Sell*	14,088	454.30p	Automatic Execution	16:35:20 - 05-Jun-26
Sell*	2,768	454.30p	Automatic Execution	16:35:20 - 05-Jun-26
Sell*	6,219	454.30p	SI Trade	16:35:03 - 05-Jun-26
Sell*	44,557	454.30p	SI Trade	16:35:03 - 05-Jun-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
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
1st Jun 2026 11:00 am	RNS	Total Voting Rights
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
29th May 2026 5:11 pm	RNS	Extension of first tranche of buyback programme
29th May 2026 7:00 am	RNS	Transaction in Own Shares
28th May 2026 7:00 am	RNS	Transaction in Own Shares
27th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73