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 236.90on 21-05-2019 at 16:30:00
Change 236.90 0.94%
Buy 237.50
Sell 237.30
Buy / Sell TSCO Shares
Sponsored Financial Content
Last Trade: Sell 1,041 at 236.152p
Day's Volume: 13,086,926
Last Close: 0.00p
Open: 234.50p
ISIN: GB0008847096
Day's Range 234.20p - 238.30p
52wk Range: 187.05p - 266.80p
Market Capitalisation: £23,201m
VWAP: 236.869p
Shares in Issue: 9,793m

Recent Trades History Tesco (TSCO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
18:45:03 - 21-May-19
Delayed publication
17:11:16 - 21-May-19
Delayed publication
17:40:28 - 21-May-19
Delayed publication
17:35:22 - 21-May-19
Delayed publication
17:35:20 - 21-May-19
Sell*1,064236.9017:35:19 - 21-May-19
Sell*7,941236.23318:28:14 - 21-May-19
Sell*191,813236.74817:44:36 - 21-May-19
Sell*13,247236.82717:42:57 - 21-May-19
Sell*92,453235.01517:41:26 - 21-May-19

Share Price History for Tesco

Time period:
Date Open High Low Close Volume
20th May 2019 (Mon)238.50239.60234.60239.4017,528,588
17th May 2019 (Fri)238.90239.40237.60239.8011,334,314
16th May 2019 (Thu)239.20240.00237.50243.7021,433,689
15th May 2019 (Wed)241.70243.70240.90242.0013,058,903
14th May 2019 (Tue)237.50242.70237.50237.8020,898,540
13th May 2019 (Mon)242.50242.50237.00242.1016,646,830
10th May 2019 (Fri)240.80243.50240.70240.6011,336,790
9th May 2019 (Thu)242.70243.40239.80243.5029,163,122
8th May 2019 (Wed)247.00247.50241.10247.0021,961,210
7th May 2019 (Tue)247.20249.30243.90247.4020,447,699
6th May 2019 (Mon)
3rd May 2019 (Fri)249.30249.60246.40248.2011,712,828
2nd May 2019 (Thu)253.50253.50247.60250.8014,442,477
1st May 2019 (Wed)250.20252.30249.30249.8012,553,404
30th Apr 2019 (Tue)248.90250.00246.90248.3022,124,087
29th Apr 2019 (Mon)250.00250.50248.10250.0012,396,366
26th Apr 2019 (Fri)248.40250.90248.30248.4020,263,690
25th Apr 2019 (Thu)250.90251.70246.60251.6024,469,473
24th Apr 2019 (Wed)253.20253.60250.70253.0015,358,411
23rd Apr 2019 (Tue)253.30254.10250.70250.1030,667,247
22nd Apr 2019 (Mon)

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)

Gerry Mallon Joining Tesco

News - Tuesday, May 21, 2019

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 Slips to Three Month Low

News - Tuesday, May 21, 2019

The FTSE 100 fell to a three-month low, with prominent UK retailer Tesco being among the biggest losers on Wednesday....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered