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 241.50on 20-09-2019 at 16:30:00
Change 5.00 2.11%
Buy 240.30
Sell 240.00
Buy / Sell TSCO Shares
Sponsored Financial Content
Last Trade: Buy 5,719 at 241.184p
Day's Volume: 49,182,993
Last Close: 236.50p
Open: 235.60p
ISIN: GB0008847096
Day's Range 235.60p - 242.00p
52wk Range: 187.05p - 254.10p
Market Capitalisation: £23,651m
VWAP: 241.392p
Shares in Issue: 9,793m

Recent Trades History Tesco (TSCO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*5,719241.184Ordinary
17:58:52 - 20-Sep-19
Buy*423,998241.333Ordinary
17:44:45 - 20-Sep-19
Buy*855,195241.171Ordinary
17:43:59 - 20-Sep-19
Buy*2,000,000240.531Ordinary
17:45:30 - 20-Sep-19
Buy*672,635241.498Ordinary
17:45:08 - 20-Sep-19
Buy*191,890241.108Ordinary
17:42:28 - 20-Sep-19
Sell*618238.618Ordinary
17:09:12 - 20-Sep-19
Buy*2,584241.493Ordinary
17:04:53 - 20-Sep-19
Sell*339239.56Ordinary
17:02:13 - 20-Sep-19
Sell*43,382239.354Ordinary
16:56:47 - 20-Sep-19

Share Price History for Tesco

Time period:
to
Date Open High Low Close
18th Sep 2019 (Wed)234.10237.00234.10235.70
17th Sep 2019 (Tue)236.10237.90233.20234.60
16th Sep 2019 (Mon)238.70240.70236.80237.35
13th Sep 2019 (Fri)235.10241.10235.10240.40
12th Sep 2019 (Thu)235.90238.10234.70235.85
11th Sep 2019 (Wed)231.80236.40231.80234.20
10th Sep 2019 (Tue)226.00231.40224.20230.40
9th Sep 2019 (Mon)233.50233.90230.20230.55
6th Sep 2019 (Fri)228.60232.90228.60232.60
5th Sep 2019 (Thu)228.70229.70227.00229.05
4th Sep 2019 (Wed)227.50229.00226.10227.60
3rd Sep 2019 (Tue)224.70225.20220.50224.50
2nd Sep 2019 (Mon)220.10225.30220.10224.35
30th Aug 2019 (Fri)218.80222.40218.10219.60
29th Aug 2019 (Thu)218.60220.00217.70218.90
28th Aug 2019 (Wed)213.90219.90212.90218.90
27th Aug 2019 (Tue)211.60214.70210.70213.40
26th Aug 2019 (Mon)00.000.00213.40
23rd Aug 2019 (Fri)214.90216.30213.60214.80
22nd Aug 2019 (Thu)213.60217.00213.50214.80
21st Aug 2019 (Wed)215.70216.40213.90214.00
20th Aug 2019 (Tue)218.80220.00215.40216.10

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)

Budget Supermarket Jack’s Reports Slow Growth

News - Sunday, September 15, 2019

It’s been a year since Tesco unveiled its plans for a discount chain called Jack’s, and at the time of the announcement there were high hopes that the chain might be a serious threat to out of town discounters such as Lidl and Aldi....

Lloyds in Talks for Tesco Bank’s Mortgage Book

News - Wednesday, July 31, 2019

Lloyds is engaged in exclusive talks with Tesco Bank to acquire the supermarket’s book of mortgages....

FTSE 100 Latest
Value7,337.11
Change-19.31


Login to your account

Forgot Password?

Not Registered