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 223.70on 07-08-2020 at 16:30:00
Change 1.10 0.49%
Buy 223.60
Sell 223.40
Buy / Sell TSCO Shares
Sponsored Financial Content
Last Trade: Sell 324,120 at 223.075p
Day's Volume: 14,393,616
Last Close: 222.60p
Open: 222.40p
ISIN: GB0008847096
Day's Range 220.90p - 224.00p
52wk Range: 203.70p - 260.40p
Market Capitalisation: £21,908m
VWAP: 0.00p
Shares in Issue: 9,793m

Recent Trades History Tesco (TSCO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*324,120223.075Ordinary
19:02:22 - 07-Aug-20
Sell*491,472222.40Ordinary
Delayed publication
12:59:46 - 07-Aug-20
Sell*1,903222.889Ordinary
Delayed publication
11:48:27 - 07-Aug-20
Sell*6,500223.215Ordinary
17:49:30 - 07-Aug-20
Sell*534223.026Ordinary
17:49:12 - 07-Aug-20
Buy*4,449223.682Ordinary
17:19:53 - 07-Aug-20
Sell*3,337222.526Ordinary
17:18:37 - 07-Aug-20
Sell*3,359223.10Ordinary
Non protected portfolio
Single protected transaction
16:50:04 - 07-Aug-20
Sell*6,445,561223.70Uncrossing Trade
16:35:25 - 07-Aug-20
Sell*3,329222.876Ordinary
16:32:52 - 07-Aug-20

Share Price History for Tesco

Time period:
to
Date Open High Low Close
6th Aug 2020 (Thu)220.50223.30219.80223.20
5th Aug 2020 (Wed)223.90224.30220.50221.30
4th Aug 2020 (Tue)218.00222.40218.00222.10
3rd Aug 2020 (Mon)217.20221.90216.60219.75
31st Jul 2020 (Fri)218.60219.10216.70218.10
30th Jul 2020 (Thu)221.20221.20217.30221.70
29th Jul 2020 (Wed)218.90221.80218.20221.70
28th Jul 2020 (Tue)219.80221.20217.60218.50
27th Jul 2020 (Mon)220.80221.10218.90220.50
24th Jul 2020 (Fri)215.10220.70214.80220.20
23rd Jul 2020 (Thu)214.40217.70212.50216.85
22nd Jul 2020 (Wed)215.10215.60212.60214.20
21st Jul 2020 (Tue)215.20219.00214.50217.35
20th Jul 2020 (Mon)213.50214.80212.10214.80
17th Jul 2020 (Fri)216.10217.30214.30214.80
16th Jul 2020 (Thu)213.10215.90213.10215.60
15th Jul 2020 (Wed)213.70216.80212.00215.15
14th Jul 2020 (Tue)213.50216.60211.60212.75
13th Jul 2020 (Mon)216.20217.80213.50214.80
10th Jul 2020 (Fri)210.50215.60210.50214.85
9th Jul 2020 (Thu)216.00217.40211.40212.00
8th Jul 2020 (Wed)217.10219.90215.00216.55

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)

Director Deals - Tesco PLC (TSCO)

News - Friday, July 17, 2020

Deanna Oppenheimer, Non Executive Director, has re-invested 3,324 shares in the ......

Broker Forecast - Morgan Stanley issues a broker note on Tesco PLC

News - Monday, July 06, 2020

Morgan Stanley today reaffirms its overweight investment rating on Tesco PLC (LO......

FTSE 100 Latest
Value6,032.18
Change5.24


Login to your account

Forgot Password?

Not Registered