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 494.90p on 22-04-2026 at 18:50:08
Change 7.35p 1.51%
Buy 494.45p
Sell 494.25p
Last Trade: Sell 182,126.00 at 493.854p
Day's Volume: 23,164,332
Last Close: 494.90p
Open: 489.55p
ISIN: GB00BLGZ9862
Day's Range 488.55p - 495.55p
52wk Range: 355.70p - 508.00p
Market Capitalisation: £31.42b
VWAP: 491.61701p
Shares in Issue: 6.35b

Tesco (TSCO) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 182,126 493.854p SI Trade
Suspected SELL Trade
16:39:00 - 22-Apr-26
Buy* 4,120 494.90p SI Trade
16:35:20 - 22-Apr-26
Buy* 507 494.90p SI Trade
16:35:20 - 22-Apr-26
Buy* 2,578 494.90p SI Trade
16:35:20 - 22-Apr-26
Buy* 6,451,881 494.90p Suspected BUY Trade
16:35:20 - 22-Apr-26
Sell* 1,000 494.324p Ordinary
16:29:55 - 22-Apr-26
Unknown* 664 494.325p OTC Trade
16:29:51 - 22-Apr-26
Unknown* 664 494.325p SI Trade
16:29:51 - 22-Apr-26
Buy* 11 494.40p Automatic Execution
16:29:50 - 22-Apr-26
Buy* 280 494.25p Automatic Execution
16:29:49 - 22-Apr-26
See more Tesco trades

Tesco (TSCO) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Apr 2026 (Wed) 489.55 495.55 488.55 494.90 23,164,332
21st Apr 2026 (Tue) 493.35 497.25 487.15 487.55 11,720,075
20th Apr 2026 (Mon) 493.55 495.50 490.80 494.05 10,217,398
17th Apr 2026 (Fri) 495.00 495.00 475.45 485.20 18,101,835
16th Apr 2026 (Thu) 479.95 494.05 475.95 494.05 18,411,605
15th Apr 2026 (Wed) 469.35 474.65 469.05 471.85 12,935,495
14th Apr 2026 (Tue) 483.50 485.70 470.05 470.05 14,686,687
13th Apr 2026 (Mon) 488.10 491.35 484.45 484.45 17,115,159
10th Apr 2026 (Fri) 490.00 491.65 483.00 486.05 21,482,137
9th Apr 2026 (Thu) 489.00 491.15 484.00 491.15 26,519,578
8th Apr 2026 (Wed) 488.05 490.30 477.40 485.65 20,446,959
7th Apr 2026 (Tue) 492.10 492.10 478.55 480.40 13,070,278
6th Apr 2026 (Mon) 487.00 487.00 487.00 487.00 0
3rd Apr 2026 (Fri) 487.00 487.00 487.00 487.00 0
2nd Apr 2026 (Thu) 476.50 487.00 474.70 487.00 36,841,533
1st Apr 2026 (Wed) 475.10 476.40 468.30 473.50 15,748,160
31st Mar 2026 (Tue) 468.20 477.20 468.20 473.10 14,284,945
30th Mar 2026 (Mon) 459.60 467.70 458.90 466.20 10,209,125
27th Mar 2026 (Fri) 456.30 459.60 449.90 459.60 12,159,046
26th Mar 2026 (Thu) 462.00 464.40 454.80 455.10 12,540,785
25th Mar 2026 (Wed) 464.00 464.00 454.50 462.50 9,753,989
24th Mar 2026 (Tue) 458.50 459.10 450.60 458.50 10,320,253
23rd Mar 2026 (Mon) 465.40 465.40 452.70 452.70 15,883,837
See more Tesco price history

Tesco (TSCO) Regulatory News

Date Source Headline
22nd Apr 2026 7:00 am RNS Commencement of Share Buyback Programme
17th Apr 2026 12:28 pm RNS Publication of a Supplementary Prospectus
16th Apr 2026 7:06 am RNS Tesco PLC Preliminary Results 2025/26
16th Apr 2026 7:00 am RNS Preliminary Results 2025/26
13th Apr 2026 4:00 pm RNS Director/PDMR Shareholding
16th Mar 2026 4:00 pm RNS Director/PDMR Shareholding
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
See more Tesco regulatory news

Tesco (TSCO) Share News

WINNERS & LOSERS: Energy stocks rise with oil; Renishaw ups guidance

20th Apr 2026 10:18

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

LONDON BROKER RATINGS: Deutsche cuts Workspace; Keefe cuts NatWest

20th Apr 2026 09:41

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

WINNERS & LOSERS: Utilities under pressure; Workspace plummets

17th Apr 2026 11:11

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

LONDON BROKER RATINGS: Exane BNP raises BP and cuts Shell

17th Apr 2026 09:15

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

LONDON MARKET CLOSE: Stocks buoyed by Tesco and welcome GDP surprise

16th Apr 2026 17:01

(Alliance News) - The FTSE 100 made steady progress on Thursday, boosted by brighter-than-expected UK growth figures, strong trading updates and record highs on Wall Street. Read More

See more Tesco news
FTSE 100 Latest
Value10,476.46
Change-21.63

Login to your account

Forgot Password?

Not Registered