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 204.60on 18-02-2018at 16:30:00
Change 0.00 0.44%
Buy 204.30
Sell 204.10
Buy / Sell TSCO Shares
Last Trade: Buy 7,925 at 204.545p
Day's Volume: 34,307,921
Last Close: 204.60p
Open: 204.40p
ISIN: GB0008847096
Day's Range 202.90p - 206.00p
52wk Range: 165.35p - 221.95p
Market Capitalisation: £16,760m
VWAP: 0.00p
Shares in Issue: 8,192m

Recent Trades History Tesco (TSCO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
18:45:03 - 16-Feb-18
Buy*25,824204.40518:11:52 - 16-Feb-18
Buy*200204.36818:05:37 - 16-Feb-18
Sell*1,519204.05618:00:03 - 16-Feb-18
Buy*24,635204.56418:00:03 - 16-Feb-18
Buy*1,215204.92518:00:02 - 16-Feb-18
Buy*362204.44417:59:53 - 16-Feb-18
Buy*26204.3017:59:53 - 16-Feb-18
Sell*26,981204.09417:59:53 - 16-Feb-18
Delayed publication
17:52:51 - 16-Feb-18

Share Price History for Tesco

Time period:
Date Open High Low Close Volume
16th Feb 2018 (Fri)204.40206.00202.90204.6042,433,534
15th Feb 2018 (Thu)202.60204.90202.60203.7075,926,517
14th Feb 2018 (Wed)204.00204.30200.80202.2033,903,264
13th Feb 2018 (Tue)201.40203.80201.40203.1023,244,458
12th Feb 2018 (Mon)199.45202.60199.20201.6025,216,006
9th Feb 2018 (Fri)201.80204.70198.45199.3033,719,321
8th Feb 2018 (Thu)201.40204.60200.50202.4028,395,647
7th Feb 2018 (Wed)197.00203.40195.10202.5051,068,397
6th Feb 2018 (Tue)194.00200.60190.05199.9031,602,898
5th Feb 2018 (Mon)200.80202.10198.05198.7548,469,678
2nd Feb 2018 (Fri)205.70206.20201.50202.2023,209,953
1st Feb 2018 (Thu)209.90210.10205.90206.3025,285,966
31st Jan 2018 (Wed)209.90210.50208.40209.0046,154,482
30th Jan 2018 (Tue)209.90211.70207.70209.4042,881,114
29th Jan 2018 (Mon)211.60211.70210.30210.8018,295,029
26th Jan 2018 (Fri)209.70213.00209.20211.5016,948,100
25th Jan 2018 (Thu)208.90209.70207.70209.7017,733,516
24th Jan 2018 (Wed)208.80210.55208.25208.9026,074,675
23rd Jan 2018 (Tue)207.50210.75206.60209.6032,545,661
22nd Jan 2018 (Mon)207.40208.20206.20207.0021,487,525
19th Jan 2018 (Fri)209.70213.20204.75207.8023,956,269

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)

Tesco Fraud Trial Abandoned After Director Has Heart Attack

News - Thursday, February 08, 2018

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

Gerry Mallon Joining Tesco

News - Monday, January 29, 2018

Tesco Plc will soon have Gerry Mallon joining the group, to run the financial services arm. Mallon will be joining from Ulster Bank, where he has been serving as Chief Executive. He has resigned from that position, and made a formal announcement about his intent to join Tesco earlier this month....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered