Tesco Share Price (TSCO)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 227.70on 05-06-2020 at 16:30:00
Change -3.40 -1.47%
Buy 228.00
Sell 227.80
Buy / Sell TSCO Shares
Sponsored Financial Content
Last Trade: Sell 155,757 at 227.70p
Day's Volume: 23,057,217
Last Close: 231.10p
Open: 232.20p
ISIN: GB0008847096
Day's Range 226.80p - 232.70p
52wk Range: 203.70p - 260.40p
Market Capitalisation: £22,300m
VWAP: 0.00p
Shares in Issue: 9,793m

Recent Trades History Tesco (TSCO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:14:05 - 05-Jun-20
Delayed publication
17:18:50 - 05-Jun-20
Delayed publication
17:16:52 - 05-Jun-20
Delayed publication
17:13:24 - 05-Jun-20
Delayed publication
17:19:26 - 05-Jun-20
18:28:39 - 05-Jun-20
18:28:40 - 05-Jun-20
17:50:37 - 05-Jun-20
17:51:00 - 05-Jun-20
17:45:17 - 05-Jun-20

Share Price History for Tesco

Time period:
Date Open High Low Close
4th Jun 2020 (Thu)229.10232.20228.00230.60
3rd Jun 2020 (Wed)231.60231.60224.80229.80
2nd Jun 2020 (Tue)232.10232.80227.00228.75
1st Jun 2020 (Mon)228.30232.80228.30231.40
29th May 2020 (Fri)232.50234.40228.60234.30
28th May 2020 (Thu)230.30234.80228.00234.30
27th May 2020 (Wed)225.00231.20224.50225.10
26th May 2020 (Tue)231.10231.80222.90225.10
25th May 2020 (Mon)00.000.00227.45
22nd May 2020 (Fri)224.20225.70222.00227.15
21st May 2020 (Thu)227.90228.90226.10227.15
20th May 2020 (Wed)235.00239.30234.20234.90
19th May 2020 (Tue)243.10244.30235.00237.00
18th May 2020 (Mon)240.40242.90237.00240.05
15th May 2020 (Fri)239.60242.90237.30240.05
14th May 2020 (Thu)245.30246.30236.60239.00
13th May 2020 (Wed)245.00250.00244.70248.50
12th May 2020 (Tue)236.40247.90235.10247.70
11th May 2020 (Mon)238.70238.70236.30238.00
8th May 2020 (Fri)00.000.00238.00
7th May 2020 (Thu)234.10238.90233.90238.00
6th May 2020 (Wed)234.40236.20232.20234.60

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)

FTSE makes modest gains as US riots temper Covid-19 recovery hopes

News - Tuesday, June 02, 2020

UK stocks opened modestly higher on Tuesday as hopes of an economic revival spar......

Tesco CFO Alan Stewart to stand down next year

News - Tuesday, June 02, 2020

Supermarket giant Tesco said chief financial officer Alan Stewart had decided to......

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered