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	467.10p on 01-09-2026 at 14:13:53
Change	9.80p 2.14%
Buy	467.20p
Sell	467.00p

Last Trade:	Sell 4,000.00 at 467.096p
Day's Volume:	5,119,013
Last Close:	457.30p
Open:	455.30p
ISIN:	GB00BLGZ9862

Day's Range	454.80p - 467.30p
52wk Range:	411.80p - 508.00p
Market Capitalisation:	£29.09b
VWAP:	461.92178p
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
Sell*	4,000	467.096p	Ordinary	15:13:51 - 01-Sep-26
Unknown*	0	467.20p	SI Trade	15:13:45 - 01-Sep-26
Buy*	78	467.25005p	Ordinary	15:13:30 - 01-Sep-26
Buy*	10,004	467.0641p	Ordinary	15:13:26 - 01-Sep-26
Sell*	2	467.10p	Automatic Execution	15:13:26 - 01-Sep-26
Sell*	180	467.10p	Automatic Execution	15:13:26 - 01-Sep-26
Sell*	558	467.10p	Automatic Execution	15:13:26 - 01-Sep-26
Sell*	1	467.10p	Automatic Execution	15:13:26 - 01-Sep-26
Buy*	1	467.20p	SI Trade	15:13:25 - 01-Sep-26
Sell*	4,074	467.10p	Automatic Execution	15:13:24 - 01-Sep-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Aug 2026 (Fri)	461.00	463.40	457.30	461.50	18,773,792
13th Aug 2026 (Thu)	452.50	461.00	451.90	460.70	14,507,741
12th Aug 2026 (Wed)	452.50	457.30	446.00	452.50	31,936,692
11th Aug 2026 (Tue)	469.30	469.30	459.60	461.50	17,260,730
10th Aug 2026 (Mon)	475.30	475.30	466.70	468.60	11,778,689
7th Aug 2026 (Fri)	474.90	477.30	470.10	475.10	13,553,368
6th Aug 2026 (Thu)	481.80	482.70	473.30	475.70	13,196,997
5th Aug 2026 (Wed)	481.10	485.50	480.40	480.70	11,978,463
4th Aug 2026 (Tue)	486.50	486.90	478.30	479.00	9,692,868
3rd Aug 2026 (Mon)	488.00	489.90	483.80	486.10	11,411,949

See more Tesco price history

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

See more Tesco regulatory news

FTSE 100 Latest

Value10,801.16

Change-23.10