Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tesco (TSCO) Share Price

Price 539.00p on 20-10-2026 at 18:25:10
Change 0.00p 0%
Buy 538.20p
Sell 538.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 1,600.00 at 539.20p
Day's Volume: 13,650,758
Last Close: 539.00p
Open: 543.00p
ISIN: GB00BLGZ9862
Day's Range 536.40p - 548.60p
52wk Range: 411.80p - 548.60p
Market Capitalisation: £33.57b
VWAP: 541.36489p
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,

Tesco (TSCO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,600 539.20p Ordinary
 16:49:12 - 20-Oct-26
Buy* 1,932 539.00p Automatic Execution
 16:39:03 - 20-Oct-26
Buy* 5,539,264 539.00p Suspected BUY Trade
 16:35:12 - 20-Oct-26
Buy* 275 538.124p Ordinary
 16:29:57 - 20-Oct-26
Unknown* 0 538.20p SI Trade
 16:29:51 - 20-Oct-26
Sell* 1,900 538.00p Automatic Execution
 16:29:42 - 20-Oct-26
Sell* 915 538.00p Automatic Execution
 16:29:42 - 20-Oct-26
Sell* 1 538.00p SI Trade
 16:29:40 - 20-Oct-26
Sell* 1,358 538.00p Automatic Execution
 16:29:33 - 20-Oct-26
Sell* 262 538.00p Automatic Execution
 16:29:33 - 20-Oct-26
See more Tesco trades

Tesco (TSCO) Share Price History

Time period:
to
Date Open High Low Close Volume
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
22nd Sep 2026 (Tue) 485.00 487.50 479.20 482.00 15,894,198
21st Sep 2026 (Mon) 476.00 486.40 474.50 483.50 7,029,012
See more Tesco price history

Tesco (TSCO) Regulatory News

Date Source Headline
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
1st Sep 2026 3:00 pm RNS Director/PDMR Shareholding
20th Aug 2026 4:00 pm RNS Director/PDMR Shareholding
See more Tesco regulatory news

Tesco (TSCO) Share News

WINNERS & LOSERS: Genuit falls on profit warning; Bunzl growth cools

20th Oct 2026 10:26

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Tuesday. Read More

DIRECTOR DEALINGS: Galantas Gold non-exec sells GBP1.4 million worth

19th Oct 2026 12:12

(Alliance News) - The following is a round-up of share dealings by London-listed company directors and managers announced in the past week and not separately reported by Alliance News: Read More

IN BRIEF: Tesco launches GBP200 million share buyback tranche

19th Oct 2026 08:27

Tesco PLC - Welwyn Garden City, England-based grocer - Announces continuation of its existing share buyback programme, launching a third tranche worth up to GBP200 million through an arrangement with Morgan Stanley & Co International PLC. The move follows Tesco's October 8 announcement that it would extend the programme by up to GBP200 million, raising the maximum aggregate value to GBP950 million. The programme is expected to conclude by April 2027. Tesco says the sole purpose of the repurchases is to reduce its share capital. Read More

LONDON BROKER RATINGS: Barclays raises NatWest to 'overweight'

13th Oct 2026 09:09

(Alliance News) - The following London-listed shares received analyst recommendations Tuesday morning and on Monday: Read More

UK shoppers seek bargains as grocery price inflation rises to 2.5%

13th Oct 2026 08:00

(Alliance News) - UK grocery price inflation accelerated in early October, prompting shoppers to seek out promotions amid concerns over the cost of living, according to survey results released on Tuesday. Read More

See more Tesco news
FTSE 100 Latest
Value10,733.00
Change-31.69

Login to your account

Forgot Password?

Not Registered