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 238.30on 19-07-2019 at 16:30:00
Change 1.60 0.68%
Buy 238.40
Sell 238.30
Buy / Sell TSCO Shares
Sponsored Financial Content
Last Trade: Sell 455,139 at 238.30p
Day's Volume: 11,831,303
Last Close: 236.70p
Open: 236.90p
ISIN: GB0008847096
Day's Range 236.70p - 239.00p
52wk Range: 187.05p - 266.80p
Market Capitalisation: £23,338m
VWAP: 0.00p
Shares in Issue: 9,793m

Recent Trades History Tesco (TSCO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:53:17 - 19-Jul-19
Sell*14,144238.3017:53:29 - 19-Jul-19
Sell*2,842237.60517:42:31 - 19-Jul-19
Sell*25,155237.95717:39:58 - 19-Jul-19
Sell*44,899237.80717:33:47 - 19-Jul-19
Sell*19,013237.52217:32:54 - 19-Jul-19
Sell*13,351237.52217:32:54 - 19-Jul-19
Sell*73,042237.52217:32:54 - 19-Jul-19
Sell*3,155238.01417:22:28 - 19-Jul-19
Sell*49,574237.70817:10:08 - 19-Jul-19

Share Price History for Tesco

Time period:
Date Open High Low Close Volume
19th Jul 2019 (Fri)236.90239.00236.70236.7011,831,303
18th Jul 2019 (Thu)237.70239.20235.20238.5018,351,266
17th Jul 2019 (Wed)238.80240.30238.00238.9011,676,071
16th Jul 2019 (Tue)239.80242.20238.60240.2017,429,009
15th Jul 2019 (Mon)241.40243.00238.40242.1017,814,881
12th Jul 2019 (Fri)240.80242.10239.40241.3017,673,832
11th Jul 2019 (Thu)238.00242.30237.20237.1022,169,829
10th Jul 2019 (Wed)233.80239.00233.60233.6016,552,876
9th Jul 2019 (Tue)234.00236.20233.30234.7019,600,112
8th Jul 2019 (Mon)237.20238.30234.40237.3032,501,826
5th Jul 2019 (Fri)235.00239.80234.30234.9013,327,406
4th Jul 2019 (Thu)234.00236.40234.00233.8010,713,990
3rd Jul 2019 (Wed)232.50235.00230.40231.7027,779,669
2nd Jul 2019 (Tue)231.70233.70230.80231.4015,854,316
1st Jul 2019 (Mon)228.90232.80226.60226.7017,438,132
28th Jun 2019 (Fri)227.90228.40225.80227.2021,137,934
27th Jun 2019 (Thu)224.30229.10224.20224.2015,923,374
26th Jun 2019 (Wed)227.50228.60222.80228.2020,526,548
25th Jun 2019 (Tue)231.10232.00224.60231.3039,936,059
24th Jun 2019 (Mon)236.00238.20230.50236.7033,686,248

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)

FTSE Slips to Three Month Low

News - Monday, July 22, 2019

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

Tesco Recovers as FTSE Gains

News - Monday, July 22, 2019

The FTSE 100 staged a small rally on Thursday, gaining 11.54 points after a difficult week. One of the companies contributing to the rally was the supermarket giant Tesco....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered