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	540.00p on 30-10-2026 at 15:13:24
Change	9.00p 1.69%
Buy	540.20p
Sell	540.00p

Last Trade:	Buy 150.00 at 540.00p
Day's Volume:	1,836,080
Last Close:	531.00p
Open:	540.20p
ISIN:	GB00BLGZ9862

Day's Range	535.80p - 543.20p
52wk Range:	411.80p - 548.60p
Market Capitalisation:	£33.46b
VWAP:	539.14077p
Shares in Issue:	6.20b

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*	150	540.00p	Automatic Execution	15:13:01 - 30-Oct-26
Buy*	481	540.00p	Automatic Execution	15:13:01 - 30-Oct-26
Buy*	257	540.00p	Automatic Execution	15:13:00 - 30-Oct-26
Buy*	348	540.00p	Automatic Execution	15:13:00 - 30-Oct-26
Buy*	953	540.00p	Automatic Execution	15:13:00 - 30-Oct-26
Buy*	737	540.00p	Automatic Execution	15:13:00 - 30-Oct-26
Buy*	953	540.00p	Automatic Execution	15:13:00 - 30-Oct-26
Buy*	1,672	540.00p	Automatic Execution	15:13:00 - 30-Oct-26
Buy*	66	540.00p	Automatic Execution	15:13:00 - 30-Oct-26
Buy*	299	540.00p	Automatic Execution	15:13:00 - 30-Oct-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	540.20	543.20	535.80	531.00	1,836,080
29th Oct 2026 (Thu)	533.20	537.00	528.20	531.00	6,479,380
28th Oct 2026 (Wed)	534.40	534.60	529.40	532.00	7,040,459
27th Oct 2026 (Tue)	532.80	537.00	530.00	535.60	8,627,546
26th Oct 2026 (Mon)	540.00	540.00	530.60	533.60	10,785,120
23rd Oct 2026 (Fri)	543.00	543.60	537.00	537.60	12,426,012
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
29th Oct 2026 4:59 pm	RNS	Transaction in Own Shares
28th Oct 2026 5:23 pm	RNS	Transaction in Own Shares
27th Oct 2026 5:13 pm	RNS	Transaction in Own Shares
26th Oct 2026 2:00 pm	RNS	Director/PDMR Shareholding
23rd Oct 2026 5:19 pm	RNS	Transaction in Own Shares
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

See more Tesco regulatory news

FTSE 100 Latest

Value10,734.97

Change12.90