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 236.80on 21-09-2018 at 16:30:00
Change -2.10 -0.88%
Buy 237.00
Sell 236.80
Buy / Sell TSCO Shares
Last Trade: Buy 1,558 at 236.75p
Day's Volume: 31,841,182
Last Close: 238.90p
Open: 239.40p
ISIN: GB0008847096
Day's Range 236.50p - 240.00p
52wk Range: 175.20p - 266.80p
Market Capitalisation: £23,176m
VWAP: 237.025p
Shares in Issue: 9,787m

Recent Trades History Tesco (TSCO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*1,558236.7516:24:39 - 21-Sep-18
Buy*2,817236.7516:24:39 - 21-Sep-18
Buy*2,463236.75Automatic Execution
16:24:39 - 21-Sep-18
Sell*3,000236.70Automatic Execution
16:24:39 - 21-Sep-18
Sell*3,058236.7016:24:39 - 21-Sep-18
Buy*87236.75Automatic Execution
16:24:39 - 21-Sep-18
Sell*2,900236.7016:24:39 - 21-Sep-18
Buy*2,754236.75Automatic Execution
16:24:39 - 21-Sep-18
Sell*578236.70Automatic Execution
16:24:34 - 21-Sep-18
Sell*307236.70Automatic Execution
16:24:34 - 21-Sep-18

Share Price History for Tesco

Time period:
Date Open High Low Close Volume
20th Sep 2018 (Thu)235.50238.90235.10235.8024,558,578
19th Sep 2018 (Wed)233.80235.70232.30234.3019,464,809
18th Sep 2018 (Tue)233.80235.70232.30234.3019,464,809
17th Sep 2018 (Mon)233.80235.70232.30234.3019,464,809
14th Sep 2018 (Fri)235.10236.10233.80234.5022,255,267
13th Sep 2018 (Thu)237.50237.90235.50237.8010,072,459
11th Sep 2018 (Tue)240.20240.30235.30240.4023,996,242
10th Sep 2018 (Mon)239.70241.30238.00238.9017,188,101
7th Sep 2018 (Fri)240.00241.10236.70239.9023,161,491
6th Sep 2018 (Thu)239.80242.90239.50240.3035,343,412
5th Sep 2018 (Wed)242.90244.20239.00243.5022,434,163
4th Sep 2018 (Tue)244.90245.70242.20245.0016,709,064
3rd Sep 2018 (Mon)246.50247.60244.60246.5013,687,302
31st Aug 2018 (Fri)244.70248.60244.20244.7036,578,385
30th Aug 2018 (Thu)249.60249.60244.00249.9029,345,988
29th Aug 2018 (Wed)258.30258.90249.50258.2041,517,114
28th Aug 2018 (Tue)256.20260.10255.50254.6018,865,901
27th Aug 2018 (Mon)
24th Aug 2018 (Fri)253.00256.20252.20253.7016,643,624
23rd Aug 2018 (Thu)256.10256.40252.70256.1017,491,808
22nd Aug 2018 (Wed)254.10258.10254.00255.0020,909,135
21st Aug 2018 (Tue)255.10257.50254.00255.9018,766,147

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 Planning Aldi-Style Discount Chain

News - Tuesday, August 28, 2018

Tesco is reportedly planning to open an Aldi-style discount chain called Jack’s, in a bid to revitalise the company’s brand. The company plans to convert up to 60 of its current or mothballed stores into the new format, which could (if the rumors are true) be named Jack’s after the founder of the company, Jack Cohen....

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....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered