Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Tesco Share Price (TSCO)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 257.80on 19-07-2018 at 16:30:00
Change 1.40 0.55%
Buy 258.20
Sell 258.10
Buy / Sell TSCO Shares
Last Trade: Sell 26,072 at 258.109p
Day's Volume: 16,809,593
Last Close: 256.40p
Open: 256.20p
ISIN: GB0008847096
Day's Range 256.20p - 259.70p
52wk Range: 171.95p - 262.50p
Market Capitalisation: £25,231m
VWAP: 0.00p
Shares in Issue: 9,787m

Recent Trades History Tesco (TSCO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:34:42 - 19-Jul-18
Delayed publication
17:33:46 - 19-Jul-18
Delayed publication
17:33:09 - 19-Jul-18
Sell*109,569257.8017:16:19 - 19-Jul-18
Sell*28,119257.68717:42:44 - 19-Jul-18
Sell*2,551258.04217:33:51 - 19-Jul-18
Buy*49,238258.64717:28:49 - 19-Jul-18
Buy*94,827258.57117:28:48 - 19-Jul-18
Buy*111,439258.53517:23:30 - 19-Jul-18
Buy*6,938259.3517:15:24 - 19-Jul-18

Share Price History for Tesco

Time period:
Date Open High Low Close Volume
19th Jul 2018 (Thu)256.20259.70256.20256.4016,809,593
18th Jul 2018 (Wed)257.90257.90255.70256.5010,054,070
17th Jul 2018 (Tue)255.10257.10254.50254.8026,193,790
16th Jul 2018 (Mon)255.80256.80253.50255.4020,112,494
13th Jul 2018 (Fri)256.40257.10255.10255.4016,397,975
12th Jul 2018 (Thu)255.00255.90253.40254.6023,030,623
11th Jul 2018 (Wed)254.50256.40254.00254.7022,226,029
10th Jul 2018 (Tue)258.00258.00254.70259.9036,568,156
9th Jul 2018 (Mon)260.10261.80258.400.0017,019,782
6th Jul 2018 (Fri)259.80260.90258.900.0012,777,365
5th Jul 2018 (Thu)257.50259.80255.600.0023,271,393
4th Jul 2018 (Wed)258.00259.10256.800.0019,008,670
3rd Jul 2018 (Tue)257.50258.60255.700.0023,360,468
2nd Jul 2018 (Mon)256.00258.50255.000.0040,689,894
29th Jun 2018 (Fri)258.50261.10256.70257.1024,900,404
28th Jun 2018 (Thu)254.80257.70254.70256.8025,040,704
27th Jun 2018 (Wed)257.30258.00255.30257.2025,288,308
26th Jun 2018 (Tue)262.00262.30256.70261.1016,999,209
25th Jun 2018 (Mon)261.50262.50257.90261.7024,182,917
22nd Jun 2018 (Fri)260.90261.30255.30259.4025,095,468
21st Jun 2018 (Thu)260.90261.30255.30259.4025,095,468
20th Jun 2018 (Wed)257.20260.50257.00256.0032,294,426

TSCO - Tesco Investor Summary

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.

News about Tesco (TSCO)

Consumer Goods Shares Looking Strong

News - Thursday, March 22, 2018

The consumer goods sector is showing some strength at the moment, meaning that old staples such as Tesco and Diageo are looking like attractive buys, while comparative upstarts such as Just Eat are also showing a lot of promise....

Tesco Fraud Trial Abandoned After Director Has Heart Attack

News - Friday, February 23, 2018

The fraud trial involving three former Tesco directors has been abandoned four months in, after one of the defendants suffered a heart attack....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered