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	471.80p on 15-07-2026 at 16:22:30
Change	-4.50p -0.94%
Buy	471.40p
Sell	471.20p

Last Trade:	Unknown 6,703.00 at 471.80p
Day's Volume:	16,711,102
Last Close:	471.80p
Open:	473.10p
ISIN:	GB00BLGZ9862

Day's Range	469.80p - 475.40p
52wk Range:	406.90p - 508.00p
Market Capitalisation:	£29.40b
VWAP:	472.27332p
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*	6,703	471.80p	OTC Trade	17:12:24 - 15-Jul-26
Unknown*	13,980	471.80p	OTC Trade	17:12:20 - 15-Jul-26
Buy*	231,454	471.804p	SI Trade Negotiated Trade	16:47:07 - 15-Jul-26
Sell*	16	471.80p	Automatic Execution	16:36:45 - 15-Jul-26
Sell*	26	471.80p	Automatic Execution	16:36:36 - 15-Jul-26
Sell*	63	471.80p	Automatic Execution	16:35:39 - 15-Jul-26
Sell*	637	471.80p	SI Trade	16:35:22 - 15-Jul-26
Sell*	841	471.80p	SI Trade	16:35:22 - 15-Jul-26
Sell*	76,889	471.80p	SI Trade	16:35:22 - 15-Jul-26
Sell*	3,711	471.80p	SI Trade	16:35:22 - 15-Jul-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Jul 2026 (Tue)	470.00	476.30	467.10	476.30	10,078,724
13th Jul 2026 (Mon)	471.10	474.30	467.80	467.80	7,046,287
10th Jul 2026 (Fri)	468.20	473.00	467.50	471.80	6,211,284
9th Jul 2026 (Thu)	468.60	471.00	464.60	467.50	8,304,643
8th Jul 2026 (Wed)	469.70	476.10	467.40	472.20	18,219,340
7th Jul 2026 (Tue)	462.40	473.60	461.00	470.00	8,991,720
6th Jul 2026 (Mon)	466.60	468.80	459.10	459.10	10,650,853
3rd Jul 2026 (Fri)	473.00	473.60	463.20	466.60	12,757,509
2nd Jul 2026 (Thu)	463.20	476.50	463.20	473.60	23,922,627
1st Jul 2026 (Wed)	460.30	464.90	457.40	459.30	15,918,064
30th Jun 2026 (Tue)	462.60	466.30	457.90	458.70	17,741,475
29th Jun 2026 (Mon)	460.00	465.60	459.60	461.00	23,746,447
26th Jun 2026 (Fri)	460.00	463.40	458.70	459.90	20,611,299
25th Jun 2026 (Thu)	456.30	460.80	454.20	455.00	18,616,549
24th Jun 2026 (Wed)	444.00	456.30	440.90	456.30	18,389,786
23rd Jun 2026 (Tue)	453.10	458.30	436.30	444.80	20,957,161
22nd Jun 2026 (Mon)	441.00	449.30	436.60	449.30	32,613,620
19th Jun 2026 (Fri)	455.30	456.30	437.70	440.80	39,593,181
18th Jun 2026 (Thu)	447.60	454.70	440.00	452.40	33,377,212
17th Jun 2026 (Wed)	463.90	464.40	453.90	456.70	22,608,787
16th Jun 2026 (Tue)	464.40	466.30	458.60	462.40	17,682,508
15th Jun 2026 (Mon)	473.00	474.10	463.40	463.40	12,488,876

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
13th Jul 2026 2:45 pm	RNS	Admission to Trading
10th Jul 2026 4:30 pm	RNS	Director/PDMR Shareholding
6th Jul 2026 3:40 pm	RNS	Director/PDMR Shareholding
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
3rd Jul 2026 4:30 pm	RNS	Publication of a Prospectus
3rd Jul 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jul 2026 10:01 am	RNS	Satisfaction of 2029 ESG Note GHG KPI Condition
2nd Jul 2026 10:00 am	RNS	Satisfaction of 2028 ESG Note GHG KPI Condition
2nd Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 3:47 pm	RNS	Director/PDMR Shareholding

See more Tesco regulatory news

FTSE 100 Latest

Value10,515.92

Change-13.47