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	538.60p on 03-11-2026 at 16:48:53
Change	-6.40p -1.17%
Buy	539.40p
Sell	539.20p

Last Trade:	Buy 1,130.00 at 541.6646p
Day's Volume:	8,498,480
Last Close:	538.60p
Open:	549.00p
ISIN:	GB00BLGZ9862

Day's Range	536.00p - 549.00p
52wk Range:	411.80p - 549.00p
Market Capitalisation:	£33.37b
VWAP:	539.96514p
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*	1,130	541.6646p	Ordinary	16:48:52 - 03-Nov-26
Sell*	4,384,232	538.60p	Uncrossing Trade	16:35:28 - 03-Nov-26
Buy*	557	539.20p	Automatic Execution	16:29:55 - 03-Nov-26
Sell*	151	539.20p	Automatic Execution	16:29:55 - 03-Nov-26
Sell*	995	539.20p	Automatic Execution	16:29:55 - 03-Nov-26
Sell*	1,790	539.20p	Automatic Execution	16:29:55 - 03-Nov-26
Buy*	86	539.349p	Ordinary	16:29:49 - 03-Nov-26
Unknown*	6	538.2783p	SI Trade Currency Conversion	16:29:41 - 03-Nov-26
Unknown*	10	538.2783p	SI Trade Currency Conversion	16:29:41 - 03-Nov-26
Buy*	630	539.40p	Automatic Execution	16:29:37 - 03-Nov-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Nov 2026 (Tue)	549.00	549.00	536.00	538.60	8,498,480
2nd Nov 2026 (Mon)	540.40	549.00	537.40	545.00	7,646,375
30th Oct 2026 (Fri)	540.20	543.20	535.80	540.00	7,605,829
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

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
2nd Nov 2026 11:00 am	RNS	Total Voting Rights
30th Oct 2026 7:40 am	RNS	Tesco to sell Czech Republic & Slovakia businesses
30th Oct 2026 7:30 am	RNS	Tesco to sell Czech Republic & Slovakia businesses
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

See more Tesco regulatory news

FTSE 100 Latest

Value10,638.43

Change-122.90