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	469.90p on 10-03-2026 at 12:43:52
Change	3.90p 0.84%
Buy	470.00p
Sell	469.80p

Last Trade:	Buy 538.00 at 469.90p
Day's Volume:	2,192,574
Last Close:	466.00p
Open:	466.70p
ISIN:	GB00BLGZ9862

Day's Range	466.70p - 472.30p
52wk Range:	310.30p - 508.00p
Market Capitalisation:	£29.86b
VWAP:	469.49665p
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*	538	469.90p	Automatic Execution	12:43:52 - 10-Mar-26
Buy*	176	469.90p	Automatic Execution	12:43:52 - 10-Mar-26
Buy*	122	469.90p	Automatic Execution	12:43:52 - 10-Mar-26
Buy*	496	469.90p	Automatic Execution	12:43:52 - 10-Mar-26
Buy*	480	469.90p	Automatic Execution	12:43:40 - 10-Mar-26
Buy*	816	469.80p	Automatic Execution	12:43:40 - 10-Mar-26
Buy*	1,537	469.80p	Automatic Execution	12:43:40 - 10-Mar-26
Buy*	647	469.80p	Automatic Execution	12:43:40 - 10-Mar-26
Buy*	357	469.80p	Automatic Execution	12:43:40 - 10-Mar-26
Buy*	107	469.80p	Automatic Execution	12:43:40 - 10-Mar-26

See more Tesco trades

Tesco (TSCO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Mar 2026 (Tue)	466.70	472.30	466.70	466.00	2,192,574
9th Mar 2026 (Mon)	469.30	470.50	464.00	466.00	11,408,411
6th Mar 2026 (Fri)	470.50	471.60	461.50	466.50	14,977,700
5th Mar 2026 (Thu)	476.20	476.90	465.20	469.30	37,791,172
4th Mar 2026 (Wed)	476.70	483.70	475.10	476.20	15,966,906
3rd Mar 2026 (Tue)	475.10	478.50	468.70	472.10	53,723,012
2nd Mar 2026 (Mon)	483.80	483.80	473.10	476.70	10,252,035
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

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

Value10,394.14

Change144.62