Tesco Share Price (TSCO) - Buy TSCO Shares

View your Watch List Add TSCO to your Watch List
Time period:    Moving average:     Compare to: 
Tesco (TSCO) share price history chart
Current Price:  
189.00p
on 21-11-2017 at 17:11:06
Change:   2.00p rise 1.07 %
Buy:   189.05p
Sell:   188.80p
   

Tesco PLC is undoubtedly one of the biggest names in the retail industry. The company currently sits in the top spot with regards to UK grocery chains and is now also the third largest grocery retailer worldwide. Tesco was established in the late 1920s and became a public limited company in 1932, just five years after the first shop opened in London. They have been part of the London Stock Exchange since 1947 when the original share price was an impressive 25 pence. Tesco PLC today is a global company with stores opening in countries such as China, Japan and Turkey within the last five years. Their most recent expansion has been into the American market with the launch of the "Fresh and Easy" stores. The first opened in 2007 and there are already in excess of 50 trading around the country.

2008 saw UK sales of nearly £37 billion and group sales of over £51 billion. This made the operating profit in the UK, before VAT, to be over £2 billion – a figure that is likely to be achieved in future years as well according to statistics. Even with the present economic climate, Tesco PLC announced an 11.1% increase in group sales year on year which means they aren't feeling the effects of the credit crunch yet. They also announced a 13% increase on the dividend per share when compared to 2007 – another factor which has helped to encourage loyalty within their shareholders.

Tesco (TSCO, TSCO.L, LON:TSCO) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 2,396 at 188.96p Days Range: 186.11 - 189.50p
Day's Volume: 27,654,673 52wk Range: 166.50 - 218.70p
Last Close: 189.00p Market Capitalisation:* £ 15.48 bn
Open: 187.45p VWAP: 188.64p
ISIN: GB0008847096 Shares in Issue: 8.19 bn
Sector:  Food & Drug Retailers    Listed in:  UK All SharesEuropean first 300UK 100UK 350

Tesco Earns Regulator Approval for Booker Takeover

News - Wednesday, November 15, 2017

Tesco has been given provisional approval for a 3.7 billion pound takeover of the wholesaler, Booker, from the UK’s competition regulator. The takeover, if approved by shareholders, would give the UK supermarket a valuable potential avenue for further growth.

Sainsbury’s Trials Checkout Free Technology

News - Sunday, October 08, 2017

As Tesco announces plans to restart dividend payments, Sainsbury’s is looking to differentiate itself in the supermarket sector by launching a new app that could help shoppers to avoid checkout queues. The app promises to save shoppers time in the store by allowing them to scan products and pay for them using their mobile phone.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy2396188.96p30327100613023340817:11:04 - 21/11
Sell186419188.82p19592211249767225617:10:53 - 21/11
Sell5529187.71p72500497747970464017:09:52 - 21/11
Buy4378189.00p80662678636960017:04:16 - 21/11
Sell51530187.48p57756266668132768017:03:45 - 21/11
Buy3740189.00p29591905237476153617:02:36 - 21/11
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Nov 2017 (Tue) 187.45 189.50 186.11 189.00 27,654,673
20 Nov 2017 (Mon) 183.80 188.30 1.84 187.00 27,312,958
15 Nov 2017 (Wed) 187.80 190.20 183.45 188.05 50,044,334
14 Nov 2017 (Tue) 180.50 190.79 179.85 188.05 133,473,289
13 Nov 2017 (Mon) 177.20 177.25 175.50 177.00 28,869,987
10 Nov 2017 (Fri) 176.45 177.83 175.20 176.60 15,617,075
9 Nov 2017 (Thu) 176.35 177.70 175.20 176.80 35,146,442
8 Nov 2017 (Wed) 175.75 176.85 175.40 176.85 18,397,203
7 Nov 2017 (Tue) 177.05 177.65 175.95 176.00 22,823,978
6 Nov 2017 (Mon) 178.30 179.55 176.10 176.55 25,887,118
3 Nov 2017 (Fri) 179.35 180.00 178.65 179.10 17,044,368
2 Nov 2017 (Thu) 177.80 181.25 177.40 179.60 28,773,815
1 Nov 2017 (Wed) 181.80 182.05 177.35 178.45 49,462,297
31 Oct 2017 (Tue) 181.45 183.20 180.45 181.40 20,451,180
30 Oct 2017 (Mon) 185.00 185.90 181.10 181.90 25,516,619
27 Oct 2017 (Fri) 185.65 186.60 185.10 185.50 22,425,125
26 Oct 2017 (Thu) 185.55 186.45 184.60 186.15 13,821,288
25 Oct 2017 (Wed) 186.55 187.09 185.00 185.55 17,094,979
24 Oct 2017 (Tue) 186.85 188.30 186.45 186.80 15,115,748
23 Oct 2017 (Mon) 189.10 189.95 186.85 187.50 14,373,964

FTSE 100 Latest

ValueChange
7,411.3421.88  % rise
 

SSL