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
  +5.70p +2.23% 261.70p 262.20p 262.30p 262.30p 255.40p 255.80p 25,768,698 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food & Drug Retailers 57,491.0 1,298.0 14.8 17.7 25,563.83

Tesco (TSCO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jun 2018256-3.40-1.31%255.3261.325,873,080
20 Jun 2018259.39999+3.40+1.33%257260.531,879,637
19 Jun 2018256-0.30-0.12%254257.8999923,082,249
18 Jun 2018256.3+1.50+0.59%254.8257.522,032,732
15 Jun 2018254.8+5.00+2.00%250.7260.776,403,513
14 Jun 2018249.8+1.00+0.40%247.125134,573,750
13 Jun 2018248.8-0.70-0.28%248.5250.520,120,656
12 Jun 2018249.5+0.40+0.16%247.3249.827,182,865
11 Jun 2018249.1+1.20+0.48%246.2250.825,170,928
08 Jun 2018247.90.000.00%24324821,837,341
07 Jun 2018247.9+1.00+0.41%246.125032,410,316
06 Jun 2018246.9-0.30-0.12%246.2248.418,760,002
05 Jun 2018247.20.000.00%244.9247.718,555,090
04 Jun 2018247.2+1.30+0.53%245.924818,796,748
01 Jun 2018245.9+0.20+0.08%245.9249.619,069,489
31 May 2018245.7+1.10+0.45%245.3249.754,094,216
30 May 2018244.6-0.90-0.37%24424627,980,198
29 May 2018245.5-0.30-0.12%242.6246.126,240,194
25 May 2018245.8+0.20+0.08%243248.656,384,327
24 May 2018245.6-0.70-0.28%244.4247.520,886,251
23 May 2018246.3-1.20-0.48%245.4249.423,648,891
22 May 2018247.5-2.90-1.16%247.5251.224,770,649
Download more Tesco Historical Data

Tesco (TSCO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week250.9262.3250.7256.130122M76M36M10.84.30%
1 Month247.3262.3242.6249.893519M76M31M14.45.82%
3 Months203.9262.3199.95238.853819M100M34M57.828.35%
6 Months207.35262.3190.05222.42546M145M33M54.3526.21%
1 Year166.75262.3165.35204.70856M145M30M94.9556.94%
3 Years224.3262.3137190.23653M173M29M37.416.67%
5 Years336382137213.76323M173M27M-74.3-22.11%
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:30 V: D:20180622 22:55:26