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	478.60p on 20-07-2026 at 17:55:11
Change	-6.10p -1.26%
Buy	479.50p
Sell	479.30p

Last Trade:	Buy 9,246.00 at 478.60p
Day's Volume:	5,485,452
Last Close:	478.60p
Open:	479.90p
ISIN:	GB00BLGZ9862

Day's Range	477.10p - 483.30p
52wk Range:	406.90p - 508.00p
Market Capitalisation:	£29.83b
VWAP:	479.02592p
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,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tesco (TSCO) Latest Trades
Buy*	9,246	478.60p	SI Trade Negotiated Trade	17:10:30 - 20-Jul-26
Buy*	2,873	478.60p	SI Trade Negotiated Trade	17:10:30 - 20-Jul-26
Buy*	187,649	478.60p	SI Trade Negotiated Trade	17:10:30 - 20-Jul-26
Buy*	16,072	478.60p	SI Trade Negotiated Trade	17:10:25 - 20-Jul-26
Buy*	441	478.60p	SI Trade Negotiated Trade	16:49:45 - 20-Jul-26
Buy*	615	479.30p	Ordinary	16:47:38 - 20-Jul-26
Sell*	51,142	478.60p	Ordinary	16:36:21 - 20-Jul-26
Sell*	473	478.60p	SI Trade	16:35:26 - 20-Jul-26
Sell*	1,301	478.60p	SI Trade	16:35:26 - 20-Jul-26
Sell*	259	478.60p	SI Trade	16:35:26 - 20-Jul-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jul 2026 (Fri)	483.30	486.90	481.20	484.70	12,478,696
16th Jul 2026 (Thu)	470.30	478.40	469.90	478.40	5,937,064
15th Jul 2026 (Wed)	473.10	475.40	469.80	471.80	24,981,546
14th Jul 2026 (Tue)	470.00	476.30	467.10	476.30	10,078,724
13th Jul 2026 (Mon)	471.10	474.30	467.80	467.80	7,046,287
10th Jul 2026 (Fri)	468.20	473.00	467.50	471.80	6,211,284
9th Jul 2026 (Thu)	468.60	471.00	464.60	467.50	8,304,643
8th Jul 2026 (Wed)	469.70	476.10	467.40	472.20	18,219,340
7th Jul 2026 (Tue)	462.40	473.60	461.00	470.00	8,991,720
6th Jul 2026 (Mon)	466.60	468.80	459.10	459.10	10,650,853
3rd Jul 2026 (Fri)	473.00	473.60	463.20	466.60	12,757,509
2nd Jul 2026 (Thu)	463.20	476.50	463.20	473.60	23,922,627
1st Jul 2026 (Wed)	460.30	464.90	457.40	459.30	15,918,064
30th Jun 2026 (Tue)	462.60	466.30	457.90	458.70	17,741,475
29th Jun 2026 (Mon)	460.00	465.60	459.60	461.00	23,746,447
26th Jun 2026 (Fri)	460.00	463.40	458.70	459.90	20,611,299
25th Jun 2026 (Thu)	456.30	460.80	454.20	455.00	18,616,549
24th Jun 2026 (Wed)	444.00	456.30	440.90	456.30	18,389,786
23rd Jun 2026 (Tue)	453.10	458.30	436.30	444.80	20,957,161
22nd Jun 2026 (Mon)	441.00	449.30	436.60	449.30	32,613,620

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
13th Jul 2026 2:45 pm	RNS	Admission to Trading
10th Jul 2026 4:30 pm	RNS	Director/PDMR Shareholding
6th Jul 2026 3:40 pm	RNS	Director/PDMR Shareholding
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
3rd Jul 2026 4:30 pm	RNS	Publication of a Prospectus
3rd Jul 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jul 2026 10:01 am	RNS	Satisfaction of 2029 ESG Note GHG KPI Condition
2nd Jul 2026 10:00 am	RNS	Satisfaction of 2028 ESG Note GHG KPI Condition
2nd Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 3:47 pm	RNS	Director/PDMR Shareholding

See more Tesco regulatory news

FTSE 100 Latest

Value10,524.76

Change-75.61