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:  
175.45p
on 21-08-2017 at 10:56:15
Change:   1.10p fall 0.62 %
Buy:   175.50p
Sell:   175.45p
   

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: Sell 620 at 175.45p Days Range: 173.75 - 176.55p
Day's Volume: 3,672,852 52wk Range: 159.20 - 218.70p
Last Close: 176.55p Market Capitalisation:* £ 14.37 bn
Open: 175.80p VWAP: 175.26p
ISIN: GB0008847096 Shares in Issue: 8.19 bn
Sector:  Food & Drug Retailers    Listed in:  UK All SharesEuropean first 300UK 100UK 350

Worldpay Slumps on Takeover News

News - Thursday, July 06, 2017

Shares in Worldpay slipped by 8.8 percent after the news broke that the company was to be taken over by its U.S. rival, Vanitv.

Tesco Shares Lose on Amazon News

News - Sunday, June 18, 2017

The FTSE 100 made a modest recovery on Friday, but still ended the week down slightly. While overall, the index broke its losing streak thanks to gains in oil and gas shares, those gains were offset by a fall in the grocery sector.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell620175.45p1724932484531968Automated Trade10:56:15 - 21/08
Sell635175.45p1724932484531626Automated Trade10:54:07 - 21/08
Buy436175.50p1724932484531517Automated Trade10:52:37 - 21/08
Buy1146175.50p1724932484531401Automated Trade10:51:46 - 21/08
Buy1124175.45p1724932484531346Automated Trade10:51:09 - 21/08
Buy670175.45p1724932484531330Automated Trade10:51:00 - 21/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 Aug 2017 (Fri) 177.75 179.25 175.95 176.55 18,487,431
17 Aug 2017 (Thu) 180.40 180.70 177.70 178.85 15,890,641
16 Aug 2017 (Wed) 178.00 180.95 177.70 180.10 13,630,278
15 Aug 2017 (Tue) 177.90 180.00 176.60 177.20 12,490,344
14 Aug 2017 (Mon) 177.45 177.95 175.80 176.25 13,051,816
11 Aug 2017 (Fri) 176.10 178.25 175.60 177.20 12,754,160
10 Aug 2017 (Thu) 180.35 180.45 175.90 177.00 15,317,434
9 Aug 2017 (Wed) 179.35 180.15 178.20 180.15 12,444,776
8 Aug 2017 (Tue) 178.90 180.45 177.75 179.45 10,576,194
7 Aug 2017 (Mon) 180.15 180.30 177.70 179.45 9,631,462
4 Aug 2017 (Fri) 179.55 180.65 178.80 180.15 10,716,202
3 Aug 2017 (Thu) 178.55 181.00 177.85 180.00 19,914,662
2 Aug 2017 (Wed) 176.25 178.85 175.85 178.20 18,132,659
1 Aug 2017 (Tue) 174.15 176.10 174.10 175.95 13,234,555
31 Jul 2017 (Mon) 173.20 174.70 172.75 174.20 14,154,399
28 Jul 2017 (Fri) 174.50 174.90 172.95 173.30 13,505,572
27 Jul 2017 (Thu) 172.75 176.25 171.95 175.70 14,368,676
21 Jul 2017 (Fri) 175.50 176.20 174.40 175.20 14,084,793

FTSE 100 Latest

ValueChange
7,311.2212.76  % fall
 

SSL