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 231.40on 26-03-2019 at 10:31:21
Change -1.40 -0.60%
Buy 231.40
Sell 231.30
Buy / Sell TSCO Shares
Sponsored Financial Content
Last Trade: Buy 2,500 at 231.60p
Day's Volume: 2,297,820
Last Close: 232.80p
Open: 233.40p
ISIN: GB0008847096
Day's Range 231.10p - 234.30p
52wk Range: 187.05p - 266.80p
Market Capitalisation: £22,662m
VWAP: 231.473p
Shares in Issue: 9,793m

Recent Trades History Tesco (TSCO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*2,500231.6010:19:59 - 26-Mar-19
Buy*1,100231.552Automatic Execution
10:18:23 - 26-Mar-19
Buy*1,000231.50Automatic Execution
10:18:12 - 26-Mar-19
Sell*1,000231.50Automatic Execution
10:17:44 - 26-Mar-19
Sell*2,500231.50Automatic Execution
10:17:44 - 26-Mar-19
Sell*1,000231.5010:17:35 - 26-Mar-19
Unknown*6,371231.50Automatic Execution
10:17:30 - 26-Mar-19
Buy*1,000231.50Automatic Execution
10:17:26 - 26-Mar-19
Sell*581231.50Automatic Execution
10:17:25 - 26-Mar-19
Buy*1,206231.50Automatic Execution
10:17:25 - 26-Mar-19

Share Price History for Tesco

Time period:
Date Open High Low Close Volume
25th Mar 2019 (Mon)232.00233.10230.10233.2010,226,327
22nd Mar 2019 (Fri)233.70236.60232.40233.2014,429,581
21st Mar 2019 (Thu)234.60234.60230.90234.5019,747,712
20th Mar 2019 (Wed)237.60239.10234.00236.9019,392,308
19th Mar 2019 (Tue)234.80238.30234.70235.4015,030,577
18th Mar 2019 (Mon)229.40235.90228.80229.4017,080,846
15th Mar 2019 (Fri)228.50230.20227.50228.3027,273,568
14th Mar 2019 (Thu)229.10230.70227.30229.4012,531,040
13th Mar 2019 (Wed)228.60229.40226.60228.3013,297,962
12th Mar 2019 (Tue)229.30229.70226.80227.5013,419,744
11th Mar 2019 (Mon)230.40231.80227.50228.5014,333,556
8th Mar 2019 (Fri)232.70233.30228.50234.3021,156,157
7th Mar 2019 (Thu)232.30234.80232.10232.3023,558,955
6th Mar 2019 (Wed)233.60234.10230.10231.9020,019,426
5th Mar 2019 (Tue)229.60232.80228.70229.2019,690,589
4th Mar 2019 (Mon)229.10230.70228.40229.3015,715,032
1st Mar 2019 (Fri)226.50230.10224.30226.0021,056,046
28th Feb 2019 (Thu)229.60229.60226.00229.1029,931,674
27th Feb 2019 (Wed)228.90229.80225.20228.4018,981,296
26th Feb 2019 (Tue)222.00229.10221.20223.4024,478,527

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)

Former Tesco Managers on Trial Over Profit Claims

News - Friday, October 26, 2018

Two former Tesco managers are facing trial over an alleged fraud which has resulted in the company’s profits being overstated to the tune of a quarter of a billion pounds....

Tesco Shares Hit By Poorer Than Expected Profits

News - Tuesday, October 23, 2018

Shares in Tesco have fallen by 8% after the company reported that it had seen disappointing profits during the first half of the year. For that period, the company reported that pre-tax profits were up by 2.2 percent, to £564 million. ...

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered