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	542.40p on 23-10-2026 at 07:17:58
Change	-2.20p -0.4%
Buy	542.40p
Sell	542.00p

Last Trade:	Unknown 0.00 at 542.40p
Day's Volume:	521,105
Last Close:	544.60p
Open:	543.00p
ISIN:	GB00BLGZ9862

Day's Range	541.60p - 543.60p
52wk Range:	411.80p - 548.60p
Market Capitalisation:	£33.78b
VWAP:	542.66544p
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	542.40p	SI Trade	08:17:58 - 23-Oct-26
Unknown*	0	542.40p	SI Trade	08:17:45 - 23-Oct-26
Unknown*	0	542.40p	SI Trade	08:17:41 - 23-Oct-26
Unknown*	0	542.40p	SI Trade	08:17:39 - 23-Oct-26
Buy*	1,354	542.40p	Automatic Execution	08:17:38 - 23-Oct-26
Sell*	2,278	542.20p	Automatic Execution	08:17:36 - 23-Oct-26
Sell*	723	542.40p	Automatic Execution	08:17:31 - 23-Oct-26
Sell*	1,150	542.40p	Automatic Execution	08:17:31 - 23-Oct-26
Sell*	127	542.40p	Automatic Execution	08:17:31 - 23-Oct-26
Unknown*	0	542.80p	SI Trade	08:17:30 - 23-Oct-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Oct 2026 (Thu)	540.80	545.60	535.60	544.60	11,359,930
21st Oct 2026 (Wed)	535.00	540.00	534.00	538.00	13,853,533
20th Oct 2026 (Tue)	543.00	548.60	536.40	539.00	13,650,758
19th Oct 2026 (Mon)	534.60	539.40	533.40	539.00	15,537,632
16th Oct 2026 (Fri)	530.00	536.40	527.40	535.00	13,353,450
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
22nd Oct 2026 5:21 pm	RNS	Transaction in Own Shares
21st Oct 2026 5:23 pm	RNS	Transaction in Own Shares
20th Oct 2026 5:46 pm	RNS	Transaction in Own Shares
19th Oct 2026 5:31 pm	RNS	Transaction in Own Shares
19th Oct 2026 7:00 am	RNS	Continuation of Share Buyback Programme
16th Oct 2026 6:00 pm	RNS	Director/PDMR Shareholding
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

See more Tesco regulatory news

FTSE 100 Latest

Value10,709.02

Change-16.01