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	471.85p on 15-04-2026 at 18:20:09
Change	1.80p 0.38%
Buy	471.65p
Sell	471.50p

Last Trade:	Buy 45.00 at 471.85p
Day's Volume:	12,935,495
Last Close:	471.85p
Open:	469.35p
ISIN:	GB00BLGZ9862

Day's Range	469.05p - 474.65p
52wk Range:	343.60p - 508.00p
Market Capitalisation:	£29.99b
VWAP:	471.33705p
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*	45	471.85p	SI Trade Negotiated Trade	16:49:03 - 15-Apr-26
Buy*	67,078	471.955p	SI Trade Negotiated Trade	16:47:08 - 15-Apr-26
Buy*	4,041	471.85p	Automatic Execution	16:38:14 - 15-Apr-26
Sell*	4,035	471.85p	Automatic Execution	16:38:05 - 15-Apr-26
Sell*	3,461	471.85p	Automatic Execution	16:35:04 - 15-Apr-26
Sell*	6,511,218	471.85p	Uncrossing Trade	16:35:03 - 15-Apr-26
Unknown*	5	471.60p	SI Trade	16:29:57 - 15-Apr-26
Unknown*	6	471.60p	SI Trade	16:29:57 - 15-Apr-26
Unknown*	5	471.60p	SI Trade	16:29:57 - 15-Apr-26
Sell*	752	471.55p	Automatic Execution	16:29:57 - 15-Apr-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Apr 2026 (Tue)	483.50	485.70	470.05	470.05	14,686,687
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

Value10,559.58

Change-49.48