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	473.80p on 29-09-2026 at 13:31:51
Change	-5.00p -1.04%
Buy	473.60p
Sell	473.40p

Last Trade:	Buy 1,488.00 at 473.50p
Day's Volume:	1,763,204
Last Close:	478.80p
Open:	479.30p
ISIN:	GB00BLGZ9862

Day's Range	472.90p - 479.30p
52wk Range:	411.80p - 508.00p
Market Capitalisation:	£29.51b
VWAP:	471.03454p
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*	1,488	473.50p	Automatic Execution	14:31:22 - 29-Sep-26
Buy*	45	473.50p	Automatic Execution	14:31:22 - 29-Sep-26
Buy*	105	473.658p	Ordinary	14:31:19 - 29-Sep-26
Buy*	232	473.40p	Automatic Execution	14:31:19 - 29-Sep-26
Buy*	3,612	473.40p	Automatic Execution	14:31:19 - 29-Sep-26
Buy*	383	473.40p	Automatic Execution	14:31:19 - 29-Sep-26
Buy*	1,223	473.40p	Automatic Execution	14:31:19 - 29-Sep-26
Buy*	860	473.40p	Automatic Execution	14:31:19 - 29-Sep-26
Buy*	49	473.71p	Ordinary	14:31:13 - 29-Sep-26
Sell*	342	473.20p	Automatic Execution	14:31:11 - 29-Sep-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
18th Sep 2026 (Fri)	480.70	480.70	472.30	476.20	35,579,794
17th Sep 2026 (Thu)	478.70	484.70	476.30	481.30	9,266,436
16th Sep 2026 (Wed)	479.00	479.50	470.50	476.20	32,606,472
15th Sep 2026 (Tue)	478.60	485.50	478.30	479.50	16,869,344
14th Sep 2026 (Mon)	469.30	482.40	468.60	480.90	17,662,581
11th Sep 2026 (Fri)	468.10	469.80	465.00	465.40	4,890,877
10th Sep 2026 (Thu)	467.50	470.70	464.90	466.80	5,730,463
9th Sep 2026 (Wed)	472.90	474.60	465.10	468.70	11,029,569
8th Sep 2026 (Tue)	475.40	480.60	473.90	475.00	8,450,490
7th Sep 2026 (Mon)	472.40	480.20	472.00	474.50	4,646,659
4th Sep 2026 (Fri)	468.00	475.40	465.90	475.40	9,441,487
3rd Sep 2026 (Thu)	466.40	471.40	465.80	468.30	7,983,342
2nd Sep 2026 (Wed)	472.90	476.60	466.00	466.90	16,368,710
1st Sep 2026 (Tue)	455.30	471.50	454.80	471.50	23,447,743
31st Aug 2026 (Mon)	457.30	457.30	457.30	457.30	0

See more Tesco price history

Date	Source	Headline
Tesco (TSCO) Regulatory News
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
18th Aug 2026 5:00 pm	RNS	Director/PDMR Shareholding
6th Aug 2026 5:00 pm	RNS	Director/PDMR Shareholding
4th Aug 2026 11:00 am	RNS	Director/PDMR Shareholding
3rd Aug 2026 10:45 am	RNS	Total Voting Rights
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
31st Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jul 2026 7:00 am	RNS	Transaction in Own Shares

See more Tesco regulatory news

FTSE 100 Latest

Value10,672.52

Change-12.36