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	479.70p on 02-03-2026 at 11:23:48
Change	-0.90p -0.19%
Buy	479.90p
Sell	479.60p

Last Trade:	Buy 2.00 at 479.8987p
Day's Volume:	2,199,681
Last Close:	480.60p
Open:	483.80p
ISIN:	GB00BLGZ9862

Day's Range	475.90p - 483.80p
52wk Range:	310.30p - 508.00p
Market Capitalisation:	£30.49b
VWAP:	478.07508p
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*	2	479.8987p	Ordinary	11:23:47 - 02-Mar-26
Buy*	150	479.7708p	Ordinary	11:23:35 - 02-Mar-26
Sell*	662	479.70p	Automatic Execution	11:23:00 - 02-Mar-26
Unknown*	0	480.00p	SI Trade	11:22:48 - 02-Mar-26
Buy*	400	479.814p	Ordinary	11:22:30 - 02-Mar-26
Buy*	4,436	479.90p	SI Trade	11:22:21 - 02-Mar-26
Sell*	511	479.70p	Automatic Execution	11:22:21 - 02-Mar-26
Buy*	493	479.90p	Automatic Execution	11:22:21 - 02-Mar-26
Buy*	1,182	479.90p	Automatic Execution	11:22:21 - 02-Mar-26
Buy*	750	479.90p	Automatic Execution	11:22:21 - 02-Mar-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Mar 2026 (Mon)	483.80	483.80	475.90	480.60	2,199,681
27th Feb 2026 (Fri)	484.40	489.70	465.90	480.60	53,409,715
26th Feb 2026 (Thu)	490.50	493.10	478.70	485.00	10,450,837
25th Feb 2026 (Wed)	498.80	501.60	491.70	492.20	23,998,629
24th Feb 2026 (Tue)	499.80	508.00	498.30	501.20	15,689,073
23rd Feb 2026 (Mon)	496.10	499.00	492.70	499.00	7,792,181
20th Feb 2026 (Fri)	496.10	499.70	492.40	494.60	10,105,537
19th Feb 2026 (Thu)	496.50	496.80	484.70	496.80	12,616,198
18th Feb 2026 (Wed)	495.00	499.00	492.60	494.20	14,427,788
17th Feb 2026 (Tue)	489.70	495.20	488.70	494.50	15,066,547
16th Feb 2026 (Mon)	488.00	490.10	483.50	489.30	9,280,741
13th Feb 2026 (Fri)	477.00	491.70	472.40	488.70	28,326,848
12th Feb 2026 (Thu)	472.20	475.60	464.40	475.60	33,915,519
11th Feb 2026 (Wed)	459.00	476.00	457.20	470.20	22,021,075
10th Feb 2026 (Tue)	452.40	458.40	452.00	458.40	7,380,071
9th Feb 2026 (Mon)	452.90	455.60	447.40	452.90	9,896,708
6th Feb 2026 (Fri)	446.20	453.60	446.20	452.10	12,356,375
5th Feb 2026 (Thu)	449.60	451.30	441.80	449.30	12,050,294
4th Feb 2026 (Wed)	436.90	455.60	436.70	450.40	18,019,231
3rd Feb 2026 (Tue)	430.40	435.40	426.00	435.40	9,971,856
2nd Feb 2026 (Mon)	428.50	432.30	425.30	431.40	33,741,724

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
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
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
13th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,812.73

Change-97.82