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	534.60p on 15-10-2026 at 18:05:11
Change	8.20p 1.56%
Buy	533.80p
Sell	533.40p

Last Trade:	Unknown 1,683,618.00 at 622.50p
Day's Volume:	23,140,226
Last Close:	534.60p
Open:	526.40p
ISIN:	GB00BLGZ9862

Day's Range	526.00p - 535.40p
52wk Range:	411.80p - 535.40p
Market Capitalisation:	£33.30b
VWAP:	537.94768p
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
Unknown*	1,683,618	622.50p	OTC Trade	17:32:39 - 15-Oct-26
Buy*	1,240	531.4524p	Ordinary	16:49:43 - 15-Oct-26
Buy*	137,897	534.60p	Suspected BUY Trade	16:37:08 - 15-Oct-26
Sell*	6,681	534.60p	Automatic Execution	16:36:09 - 15-Oct-26
Sell*	6,671	534.60p	Automatic Execution	16:36:09 - 15-Oct-26
Sell*	5,670	534.60p	Automatic Execution	16:35:25 - 15-Oct-26
Buy*	2,901	534.60p	Automatic Execution	16:35:25 - 15-Oct-26
Buy*	2,139	534.60p	Automatic Execution	16:35:25 - 15-Oct-26
Buy*	10,703	534.60p	Automatic Execution	16:35:25 - 15-Oct-26
Buy*	34,090	534.60p	Automatic Execution	16:35:25 - 15-Oct-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Oct 2026 (Thu)	526.40	535.40	526.00	534.60	23,140,226
14th Oct 2026 (Wed)	518.60	527.80	516.40	526.40	16,350,349
13th Oct 2026 (Tue)	514.40	518.40	506.80	517.00	12,431,106
12th Oct 2026 (Mon)	505.80	511.00	501.00	511.00	20,162,357
9th Oct 2026 (Fri)	506.80	516.20	501.00	503.80	38,169,009
8th Oct 2026 (Thu)	478.10	512.60	476.90	500.40	30,090,031
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
8th Oct 2026 2:00 pm	RNS	Directorate change
8th Oct 2026 7:08 am	RNS	Tesco PLC Interim Results 2026/27
8th Oct 2026 7:00 am	RNS	Interim Results 2026/27
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

See more Tesco regulatory news

FTSE 100 Latest

Value10,840.35

Change115.49