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 220.60on 22-01-2019 at 8:32:47
Change -0.10 -0.05%
Buy 220.70
Sell 220.50
Buy / Sell TSCO Shares
Last Trade: Sell 1,704 at 220.60p
Day's Volume: 1,748,486
Last Close: 220.70p
Open: 220.40p
ISIN: GB0008847096
Day's Range 218.60p - 221.00p
52wk Range: 187.05p - 266.80p
Market Capitalisation: £21,604m
VWAP: 220.610p
Shares in Issue: 9,793m

Recent Trades History Tesco (TSCO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1,704220.60Automatic Execution
08:25:36 - 22-Jan-19
Sell*1,652220.60Automatic Execution
08:25:36 - 22-Jan-19
Sell*1,348220.60Automatic Execution
08:25:36 - 22-Jan-19
Sell*3,200220.70Automatic Execution
08:25:36 - 22-Jan-19
Sell*2,499220.70Automatic Execution
08:25:36 - 22-Jan-19
Sell*2,787220.70Automatic Execution
08:25:36 - 22-Jan-19
Sell*2,300220.60Automatic Execution
08:25:36 - 22-Jan-19
Buy*1,988220.70Automatic Execution
08:25:36 - 22-Jan-19
Buy*2,243220.70Automatic Execution
08:25:36 - 22-Jan-19
Buy*1,258220.70Automatic Execution
08:25:36 - 22-Jan-19

Share Price History for Tesco

Time period:
Date Open High Low Close Volume
21st Jan 2019 (Mon)223.70224.20218.20224.5021,416,162
18th Jan 2019 (Fri)220.90223.60220.10219.109,438,231
17th Jan 2019 (Thu)219.30220.10216.20220.4014,841,226
16th Jan 2019 (Wed)218.10221.40217.50218.1023,501,894
15th Jan 2019 (Tue)219.00219.50215.20218.0030,711,314
14th Jan 2019 (Mon)217.00219.30215.50218.0029,907,496
11th Jan 2019 (Fri)216.40219.20214.20216.4026,218,257
10th Jan 2019 (Thu)213.80218.80211.90211.8036,711,000
9th Jan 2019 (Wed)213.00214.90209.00208.1032,373,416
8th Jan 2019 (Tue)202.00211.30201.00202.5036,099,459
7th Jan 2019 (Mon)198.30203.00197.55197.4040,931,244
2nd Jan 2019 (Wed)189.40192.45188.10190.1031,775,251
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)192.25193.85190.00190.1010,141,470
28th Dec 2018 (Fri)187.05194.55187.05189.5512,580,568
27th Dec 2018 (Thu)193.70194.50187.80190.0017,655,292
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)191.85192.85189.10190.004,373,027

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