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	475.30p on 16-09-2026 at 13:25:39
Change	-4.20p -0.88%
Buy	475.30p
Sell	475.20p

Last Trade:	Unknown 0.00 at 475.20p
Day's Volume:	3,864,777
Last Close:	479.50p
Open:	479.00p
ISIN:	GB00BLGZ9862

Day's Range	470.50p - 479.50p
52wk Range:	411.80p - 508.00p
Market Capitalisation:	£29.61b
VWAP:	473.47747p
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*	0	475.20p	SI Trade	14:25:38 - 16-Sep-26
Sell*	1,493	475.241p	Ordinary	14:24:53 - 16-Sep-26
Buy*	589	475.282p	Ordinary	14:24:52 - 16-Sep-26
Buy*	190	475.30p	Automatic Execution	14:24:42 - 16-Sep-26
Buy*	134	475.30p	Automatic Execution	14:24:31 - 16-Sep-26
Buy*	448	475.30p	SI Trade	14:24:21 - 16-Sep-26
Sell*	655	475.40p	Automatic Execution	14:24:21 - 16-Sep-26
Buy*	165	475.40p	Automatic Execution	14:24:02 - 16-Sep-26
Sell*	622	475.40p	Automatic Execution	14:23:55 - 16-Sep-26
Buy*	162	475.40p	Automatic Execution	14:23:51 - 16-Sep-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Sep 2026 (Mon)	472.40	480.20	472.00	474.50	4,646,659
4th Sep 2026 (Fri)	468.00	475.40	465.90	475.40	9,441,487
3rd Sep 2026 (Thu)	466.40	471.40	465.80	468.30	7,983,342
2nd Sep 2026 (Wed)	472.90	476.60	466.00	466.90	16,368,710
1st Sep 2026 (Tue)	455.30	471.50	454.80	471.50	23,447,743
31st Aug 2026 (Mon)	457.30	457.30	457.30	457.30	0
28th Aug 2026 (Fri)	456.80	457.60	452.20	457.30	35,885,440
27th Aug 2026 (Thu)	457.70	459.90	455.00	455.00	13,142,013
26th Aug 2026 (Wed)	465.00	465.80	459.40	460.40	7,123,851
25th Aug 2026 (Tue)	460.40	464.70	457.60	464.70	11,071,547
24th Aug 2026 (Mon)	458.50	462.60	454.60	461.20	16,546,004
21st Aug 2026 (Fri)	450.00	457.20	448.20	457.20	17,528,931
20th Aug 2026 (Thu)	446.50	449.00	443.80	448.60	30,594,152
19th Aug 2026 (Wed)	445.60	448.70	444.90	448.40	17,343,463
18th Aug 2026 (Tue)	449.60	450.10	440.00	446.10	21,277,148
17th Aug 2026 (Mon)	459.60	459.90	447.30	447.80	25,009,615

See more Tesco price history

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

See more Tesco regulatory news

FTSE 100 Latest

Value10,716.46

Change58.33