Share Name Share Symbol Market Type Share ISIN Share Description
Tesco LSE:TSCO London Ordinary Share GB0008847096 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.05p +0.03% 186.80p 186.65p 186.75p 188.10p 185.40p 186.00p 16,356,820 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food & Drug Retailers 55,917.0 145.0 -0.5 - 15,294.52

Tesco (TSCO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017186.8+0.05+0.03%185.39999188.0999916,356,820
25 May 2017186.75+2.80+1.52%184.14999187.4499955,994,771
24 May 2017183.95001+1.35+0.74%182.1184.517,145,297
23 May 2017182.6-2.05-1.11%182.19999185.5523,529,383
22 May 2017184.64999+2.15+1.18%182.19999185.8518,876,329
19 May 2017182.5-1.50-0.82%181.34999184.3519,333,421
18 May 2017184+1.70+0.93%180.9184.4500127,265,512
17 May 2017182.3+3.85+2.16%177.7518330,947,299
16 May 2017178.44999+0.30+0.17%176.89999178.925,709,761
15 May 2017178.14999-0.70-0.39%177.5180.0999920,742,147
12 May 2017178.84999-1.50-0.83%177.75180.320,977,501
11 May 2017180.34999-3.00-1.64%179.24998183.6499918,875,760
10 May 2017183.35+2.30+1.27%179.8184.2000126,409,446
09 May 2017181.05+1.55+0.86%179.49998181.7515,979,614
08 May 2017179.49998+0.05+0.03%178.99998181.2513,795,890
05 May 2017179.44999+2.80+1.59%176.20001179.9999824,901,587
04 May 2017176.64999-0.10-0.06%174.89999178.5999935,108,280
03 May 2017176.75-6.25-3.42%176.1186.5548,919,774
02 May 2017183-0.25-0.14%181.5185.0528,745,014
28 Apr 2017183.25+0.75+0.41%182.05184.555,234,364
27 Apr 2017182.5+2.00+1.11%177.94999182.5534,872,933
Download more Tesco Historical Data

Tesco (TSCO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week184188.1181.350.000017M56M27M2.81.52%
1 Month182.35188.1174.90.000014M56M28M4.452.44%
3 Months188.5196.8173.050.000014M96M33M-1.7-0.90%
6 Months211.45219.4173.050.00004M173M32M-24.65-11.66%
1 Year168.15219.4143.450.00004M173M30M18.6511.09%
3 Years305.6305.951370.00003M173M29M-118.8-38.87%
5 Years301.8388.051370.00003M173M25M-115-38.10%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170527 11:59:25