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	489.50p on 31-07-2026 at 18:35:07
Change	-2.50p -0.51%
Buy	489.20p
Sell	489.10p

Last Trade:	Buy 84,105.00 at 489.50p
Day's Volume:	12,004,209
Last Close:	489.50p
Open:	486.50p
ISIN:	GB00BLGZ9862

Day's Range	479.70p - 494.30p
52wk Range:	406.90p - 508.00p
Market Capitalisation:	£30.50b
VWAP:	489.21323p
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*	84,105	489.50p	SI Trade Negotiated Trade	17:30:07 - 31-Jul-26
Buy*	11,202	489.50p	SI Trade Negotiated Trade	17:30:07 - 31-Jul-26
Buy*	4,250	489.50p	SI Trade Negotiated Trade	17:30:07 - 31-Jul-26
Buy*	27,829	489.50p	SI Trade Negotiated Trade	17:30:07 - 31-Jul-26
Buy*	244,870	489.50p	SI Trade Negotiated Trade	17:30:07 - 31-Jul-26
Buy*	9,073	489.50p	SI Trade Negotiated Trade	17:30:07 - 31-Jul-26
Buy*	32,826	489.50p	SI Trade Negotiated Trade	17:30:06 - 31-Jul-26
Buy*	20,214	489.50p	SI Trade Negotiated Trade	17:30:06 - 31-Jul-26
Buy*	4,294	489.50p	SI Trade Negotiated Trade	17:30:06 - 31-Jul-26
Buy*	66,173	489.50p	SI Trade Negotiated Trade	17:30:00 - 31-Jul-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	486.50	494.30	479.70	489.50	12,004,209
30th Jul 2026 (Thu)	497.60	500.40	489.70	492.00	9,641,804
29th Jul 2026 (Wed)	490.70	501.80	487.80	501.80	26,079,571
28th Jul 2026 (Tue)	489.50	493.30	488.00	491.30	14,708,199
27th Jul 2026 (Mon)	485.00	488.30	478.90	483.70	14,246,360
24th Jul 2026 (Fri)	473.10	480.30	473.10	480.30	6,821,016
23rd Jul 2026 (Thu)	484.00	484.60	472.80	475.20	9,269,167
22nd Jul 2026 (Wed)	480.00	485.30	476.50	477.40	10,523,430
21st Jul 2026 (Tue)	476.40	478.20	468.80	478.20	10,915,728
20th Jul 2026 (Mon)	479.90	483.30	477.10	478.60	5,485,452
17th Jul 2026 (Fri)	483.30	486.90	481.20	484.70	12,478,696
16th Jul 2026 (Thu)	470.30	478.40	469.90	478.40	5,937,064
15th Jul 2026 (Wed)	473.10	475.40	469.80	471.80	24,981,546
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
31st Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jul 2026 7:00 am	RNS	Transaction in Own Shares
29th Jul 2026 7:00 am	RNS	Transaction in Own Shares
28th Jul 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Tesco regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22