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	472.25p on 14-04-2026 at 15:34:47
Change	-12.20p -2.52%
Buy	388.00p
Sell	533.70p

Last Trade:	Buy 100,000.00 at 472.60p
Day's Volume:	5,427,075
Last Close:	472.25p
Open:	483.50p
ISIN:	GB00BLGZ9862

Day's Range	470.25p - 485.70p
52wk Range:	343.60p - 508.00p
Market Capitalisation:	£30.01b
VWAP:	474.83524p
Shares in Issue:	6.36b

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*	100,000	472.60p	Suspected BUY Trade	16:30:18 - 14-Apr-26
Buy*	11	472.20p	SI Trade	16:29:55 - 14-Apr-26
Unknown*	0	472.20p	SI Trade	16:29:55 - 14-Apr-26
Buy*	19	472.20p	SI Trade	16:29:55 - 14-Apr-26
Sell*	1,000	472.158p	Ordinary	16:29:52 - 14-Apr-26
Sell*	9	472.10p	SI Trade	16:29:52 - 14-Apr-26
Sell*	973	472.1673p	Ordinary	16:29:44 - 14-Apr-26
Buy*	2	472.25p	SI Trade	16:29:38 - 14-Apr-26
Buy*	1	472.25p	SI Trade	16:29:38 - 14-Apr-26
Sell*	4	472.10p	SI Trade	16:29:38 - 14-Apr-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Apr 2026 (Mon)	488.10	491.35	484.45	484.45	17,115,159
10th Apr 2026 (Fri)	490.00	491.65	483.00	486.05	21,482,137
9th Apr 2026 (Thu)	489.00	491.15	484.00	491.15	26,519,578
8th Apr 2026 (Wed)	488.05	490.30	477.40	485.65	20,446,959
7th Apr 2026 (Tue)	492.10	492.10	478.55	480.40	13,070,278
6th Apr 2026 (Mon)	487.00	487.00	487.00	487.00	0
3rd Apr 2026 (Fri)	487.00	487.00	487.00	487.00	0
2nd Apr 2026 (Thu)	476.50	487.00	474.70	487.00	36,841,533
1st Apr 2026 (Wed)	475.10	476.40	468.30	473.50	15,748,160
31st Mar 2026 (Tue)	468.20	477.20	468.20	473.10	14,284,945
30th Mar 2026 (Mon)	459.60	467.70	458.90	466.20	10,209,125
27th Mar 2026 (Fri)	456.30	459.60	449.90	459.60	12,159,046
26th Mar 2026 (Thu)	462.00	464.40	454.80	455.10	12,540,785
25th Mar 2026 (Wed)	464.00	464.00	454.50	462.50	9,753,989
24th Mar 2026 (Tue)	458.50	459.10	450.60	458.50	10,320,253
23rd Mar 2026 (Mon)	465.40	465.40	452.70	452.70	15,883,837
20th Mar 2026 (Fri)	479.20	483.40	463.90	468.90	39,841,277
19th Mar 2026 (Thu)	480.40	483.40	472.90	475.80	14,978,808
18th Mar 2026 (Wed)	489.70	492.30	484.30	486.40	12,085,801
17th Mar 2026 (Tue)	493.60	496.30	489.20	491.20	7,594,882
16th Mar 2026 (Mon)	488.90	495.60	488.20	490.60	8,152,225

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
13th Apr 2026 4:00 pm	RNS	Director/PDMR Shareholding
16th Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding
25th Feb 2026 3:00 pm	RNS	Director/PDMR Shareholding
16th Feb 2026 4:00 pm	RNS	Director/PDMR Shareholding
2nd Feb 2026 10:30 am	RNS	Total Voting Rights
20th Jan 2026 11:00 am	RNS	Director/PDMR Shareholding
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,600.79

Change17.83