Tesco (TSCO) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tesco

Date Open High Low Close* Volume
13/11/2026 552.40p 561.20p 547.80p 560.20p 5820581
12/11/2026 551.20p 554.00p 548.60p 552.00p 13522442
11/11/2026 548.60p 552.80p 546.60p 550.60p 10909823
10/11/2026 556.00p 556.00p 544.80p 550.60p 11000036
09/11/2026 553.20p 555.60p 546.20p 551.00p 8331475
06/11/2026 553.80p 555.20p 544.60p 554.00p 9370388
05/11/2026 558.60p 567.60p 557.00p 560.80p 13065599
04/11/2026 539.80p 556.00p 535.60p 553.40p 14403082
03/11/2026 549.00p 549.00p 536.00p 538.60p 8647775
02/11/2026 540.40p 549.16p 536.40p 545.00p 7630303
30/10/2026 540.20p 543.40p 535.40p 540.00p 7601248
29/10/2026 533.20p 537.00p 528.20p 531.00p 6409786
28/10/2026 534.40p 535.20p 529.00p 532.00p 6987182
27/10/2026 532.80p 537.20p 530.00p 535.60p 8627705
26/10/2026 540.00p 540.00p 530.56p 533.60p 9151838
23/10/2026 543.00p 544.00p 536.80p 537.60p 12396248
22/10/2026 540.80p 545.80p 535.60p 544.60p 11295036
21/10/2026 535.00p 540.20p 534.00p 538.00p 13851115
20/10/2026 543.00p 548.60p 536.40p 539.00p 13647460
19/10/2026 534.60p 539.60p 533.40p 539.00p 15529109
16/10/2026 530.00p 536.60p 526.40p 535.00p 13173843
15/10/2026 526.40p 535.60p 525.80p 534.60p 21241172
14/10/2026 518.60p 527.80p 516.20p 526.40p 16271573
13/10/2026 514.40p 518.40p 506.80p 517.00p 12321729
12/10/2026 505.80p 511.00p 501.00p 511.00p 19917604
09/10/2026 506.80p 516.20p 501.00p 503.80p 14007484
08/10/2026 478.10p 512.60p 476.30p 500.40p 30051618
07/10/2026 470.90p 475.80p 469.52p 475.80p 8640174
06/10/2026 472.90p 475.50p 466.96p 470.00p 7860535
05/10/2026 472.40p 473.60p 467.96p 470.20p 6717794
02/10/2026 473.30p 478.20p 469.00p 469.00p 10490048
01/10/2026 466.10p 474.80p 462.00p 474.80p 9496846
30/09/2026 472.10p 478.20p 468.80p 468.80p 18286120
29/09/2026 479.30p 479.30p 469.90p 470.90p 8829735
28/09/2026 477.60p 482.30p 475.90p 478.80p 9477944
25/09/2026 473.30p 476.52p 472.50p 473.20p 6405287
24/09/2026 470.30p 479.40p 470.30p 477.00p 8563192
23/09/2026 483.40p 484.80p 470.00p 471.10p 7876003
22/09/2026 485.00p 487.60p 479.20p 482.00p 14483066
21/09/2026 476.00p 486.40p 474.26p 483.50p 6991113
18/09/2026 480.70p 480.80p 472.30p 476.20p 30806584
17/09/2026 478.70p 484.70p 476.20p 481.30p 9143287
16/09/2026 479.00p 479.50p 470.50p 476.20p 16374692
15/09/2026 478.60p 485.50p 478.30p 479.50p 16860660
14/09/2026 469.30p 482.50p 468.01p 480.90p 17493640
11/09/2026 468.10p 469.90p 464.80p 465.40p 4876610
10/09/2026 467.50p 470.70p 464.90p 466.80p 5703482
09/09/2026 472.90p 474.90p 465.10p 468.70p 7592440
08/09/2026 475.40p 480.70p 473.70p 475.00p 8437350
07/09/2026 472.40p 480.20p 471.90p 474.50p 4572276
04/09/2026 468.00p 475.40p 465.70p 475.40p 9440954
03/09/2026 466.40p 471.50p 465.80p 468.30p 7964990
02/09/2026 472.90p 476.60p 466.00p 466.90p 13521590
01/09/2026 455.30p 471.50p 454.70p 471.50p 17640358
28/08/2026 456.80p 457.60p 451.90p 457.30p 35886391
27/08/2026 457.70p 460.00p 455.00p 455.00p 12451192
26/08/2026 465.00p 465.80p 459.40p 460.40p 7123791
25/08/2026 460.40p 464.70p 457.60p 464.70p 9217135
24/08/2026 458.50p 462.65p 454.50p 461.20p 14529121
21/08/2026 450.00p 457.20p 447.60p 457.20p 11209800
20/08/2026 446.50p 449.20p 443.80p 448.60p 10036890
19/08/2026 445.60p 448.80p 444.90p 448.40p 15735170
18/08/2026 449.60p 451.90p 439.90p 446.10p 11219936
14/08/2026 461.00p 463.50p 457.22p 461.50p 18772630
13/08/2026 452.50p 461.10p 451.89p 460.70p 14337352
12/08/2026 452.50p 457.60p 446.00p 452.50p 30398938
11/08/2026 469.30p 469.80p 459.40p 461.50p 11743922
10/08/2026 475.30p 475.30p 466.70p 468.60p 11689681
07/08/2026 474.90p 477.40p 470.00p 475.10p 13270641
06/08/2026 481.80p 483.50p 473.30p 475.70p 12171168
05/08/2026 481.10p 485.50p 480.40p 480.70p 11604199
04/08/2026 486.50p 487.90p 478.20p 479.00p 9350860
03/08/2026 488.00p 490.60p 483.80p 486.10p 11147407
31/07/2026 486.50p 494.30p 479.70p 489.50p 11387184
30/07/2026 497.60p 500.60p 489.60p 492.00p 9475614
29/07/2026 490.70p 501.80p 487.70p 501.80p 25443820
28/07/2026 489.50p 493.30p 487.47p 491.30p 14634159
27/07/2026 485.00p 488.40p 478.90p 483.70p 14132987
24/07/2026 473.10p 480.30p 473.10p 480.30p 6808937
23/07/2026 484.00p 485.00p 472.80p 475.20p 8978373
22/07/2026 480.00p 485.40p 476.22p 477.40p 9777707
21/07/2026 476.40p 478.30p 468.60p 478.20p 10818047
20/07/2026 479.90p 483.80p 476.90p 478.60p 5157918
17/07/2026 483.30p 486.90p 479.48p 484.70p 11306891
16/07/2026 470.30p 478.40p 469.90p 478.40p 5690029
15/07/2026 473.10p 475.60p 469.80p 471.80p 16219807
14/07/2026 470.00p 476.30p 467.10p 476.30p 10066680
13/07/2026 471.10p 474.30p 467.80p 467.80p 6990417
10/07/2026 468.20p 473.10p 467.10p 471.80p 5764638
09/07/2026 468.60p 471.10p 464.60p 467.50p 8285517
08/07/2026 469.70p 476.10p 467.40p 472.20p 18219884
07/07/2026 462.40p 473.60p 460.80p 470.00p 7608316
06/07/2026 466.60p 468.90p 459.10p 459.10p 8934042
03/07/2026 473.00p 473.75p 463.10p 466.60p 9295337
02/07/2026 463.20p 476.60p 463.20p 473.60p 23795716
01/07/2026 460.30p 510.40p 457.30p 459.30p 15469056
30/06/2026 462.60p 466.55p 457.90p 458.70p 17266864
29/06/2026 460.00p 465.70p 459.56p 461.00p 23432130
26/06/2026 460.00p 463.50p 458.70p 459.90p 15889537
25/06/2026 456.30p 460.80p 454.20p 455.00p 12150502
24/06/2026 444.00p 456.30p 440.90p 456.30p 18295100
23/06/2026 453.10p 458.60p 436.30p 444.80p 20898444
22/06/2026 441.00p 449.30p 436.60p 449.30p 11787188
19/06/2026 455.30p 456.30p 437.65p 440.80p 33607844
18/06/2026 447.60p 454.90p 440.00p 452.40p 17460720
17/06/2026 463.90p 464.60p 453.90p 456.70p 14572604
16/06/2026 464.40p 466.60p 458.60p 462.40p 16616348
15/06/2026 473.00p 474.20p 463.40p 463.40p 12268862
12/06/2026 468.70p 473.00p 464.80p 473.00p 13101739
11/06/2026 468.90p 476.20p 468.50p 468.90p 18216348
10/06/2026 460.40p 469.20p 457.60p 469.20p 13472986
09/06/2026 454.30p 457.90p 452.40p 455.90p 10366271
08/06/2026 457.90p 460.00p 451.80p 454.10p 10833198
05/06/2026 454.90p 458.20p 452.40p 454.30p 20371958
04/06/2026 444.40p 449.30p 440.70p 448.20p 15473217
03/06/2026 433.50p 443.60p 432.00p 443.60p 14581795
02/06/2026 435.80p 437.10p 428.50p 430.50p 11663426
01/06/2026 431.30p 438.30p 430.83p 435.90p 13900574
29/05/2026 439.90p 441.20p 429.90p 430.20p 35581336
28/05/2026 441.50p 443.45p 434.70p 439.90p 21551944
27/05/2026 450.10p 454.70p 433.50p 444.10p 38763596
26/05/2026 467.20p 469.00p 454.30p 454.30p 13296043
22/05/2026 467.50p 469.30p 462.30p 462.80p 17783247
21/05/2026 458.50p 468.00p 457.20p 464.70p 14362474
20/05/2026 450.70p 461.60p 442.40p 460.20p 50584520
19/05/2026 463.40p 468.60p 458.30p 459.70p 15624909
18/05/2026 447.80p 462.10p 447.50p 461.50p 12096846
15/05/2026 450.00p 451.40p 445.30p 448.80p 38198288
14/05/2026 453.30p 458.80p 450.70p 450.70p 12796442
13/05/2026 459.30p 462.50p 451.00p 462.20p 11354982
12/05/2026 465.90p 466.50p 455.90p 457.20p 9567727
11/05/2026 466.90p 469.00p 461.70p 464.50p 29117174
08/05/2026 467.25p 469.90p 459.75p 466.95p 10708790
07/05/2026 476.85p 478.64p 468.35p 470.45p 12056403
06/05/2026 470.00p 476.95p 469.35p 474.80p 9836138
05/05/2026 478.45p 483.85p 466.80p 468.65p 25040962
01/05/2026 479.05p 494.25p 476.10p 480.75p 7605643
30/04/2026 482.20p 484.25p 478.75p 482.05p 14241011
29/04/2026 483.65p 484.70p 477.00p 480.75p 10124567
28/04/2026 478.90p 484.85p 478.70p 484.85p 7395805
27/04/2026 489.00p 489.00p 479.82p 480.15p 10347029
24/04/2026 485.20p 495.85p 484.70p 490.80p 8997565
23/04/2026 491.00p 491.29p 476.55p 486.45p 21038198
22/04/2026 489.55p 495.75p 488.55p 494.90p 22970280
21/04/2026 493.35p 497.25p 487.05p 487.55p 10737128
20/04/2026 493.55p 495.50p 490.65p 494.05p 10198400
17/04/2026 495.00p 495.00p 475.37p 485.20p 18046112
16/04/2026 479.95p 494.05p 475.95p 494.05p 18286924
15/04/2026 469.35p 474.90p 469.05p 471.85p 12861006
14/04/2026 483.50p 485.90p 470.05p 470.05p 14670944
13/04/2026 488.10p 491.35p 484.45p 484.45p 16973324
10/04/2026 490.00p 491.70p 482.50p 486.05p 21482764
09/04/2026 489.00p 491.15p 484.00p 491.15p 21089982
08/04/2026 488.05p 490.30p 477.40p 485.65p 20312232
07/04/2026 492.10p 492.10p 478.55p 480.40p 13035935
02/04/2026 476.50p 487.00p 474.30p 487.00p 36842230
01/04/2026 475.10p 477.40p 468.30p 473.50p 11336289
31/03/2026 468.20p 477.30p 466.40p 473.10p 11432910
30/03/2026 459.60p 467.80p 458.30p 466.20p 10005814
27/03/2026 456.30p 459.60p 449.62p 459.60p 8736931
26/03/2026 462.00p 464.40p 454.70p 455.10p 11691831
25/03/2026 464.00p 464.06p 454.40p 462.50p 9726686
24/03/2026 458.50p 459.10p 450.50p 458.50p 9926413
23/03/2026 465.40p 465.40p 452.70p 452.70p 15884720
20/03/2026 479.20p 483.80p 463.79p 468.90p 33437458
19/03/2026 480.40p 484.00p 472.80p 475.80p 14682316
18/03/2026 489.70p 492.30p 484.30p 486.40p 11990226
17/03/2026 493.60p 496.50p 489.10p 491.20p 7420087
16/03/2026 488.90p 495.60p 487.40p 490.60p 7029648
13/03/2026 475.20p 488.90p 473.40p 488.90p 14063360
12/03/2026 466.90p 481.10p 466.00p 475.50p 15545432
11/03/2026 470.80p 471.42p 463.60p 468.70p 17904658
10/03/2026 466.70p 474.20p 466.70p 472.10p 18008900
09/03/2026 469.30p 470.70p 463.80p 466.00p 9832684
06/03/2026 470.50p 471.60p 461.50p 466.50p 13940451
05/03/2026 476.20p 477.70p 465.20p 469.30p 30246238
04/03/2026 476.70p 483.90p 475.10p 476.20p 14086938
03/03/2026 475.10p 478.80p 468.67p 472.10p 27675260
02/03/2026 483.80p 483.80p 473.10p 476.70p 9723236
27/02/2026 484.40p 489.70p 465.90p 480.60p 53410752
26/02/2026 490.50p 493.60p 478.70p 485.00p 10451433
25/02/2026 498.80p 501.60p 491.70p 492.20p 23585298
24/02/2026 499.80p 508.20p 497.80p 501.20p 15689638
23/02/2026 496.10p 499.00p 492.70p 499.00p 7462170
20/02/2026 496.10p 499.70p 492.40p 494.60p 10106206
19/02/2026 496.50p 496.80p 484.60p 496.80p 12616660
18/02/2026 495.00p 499.90p 492.60p 494.20p 14428154
17/02/2026 489.70p 495.30p 488.50p 494.50p 15063976
16/02/2026 488.00p 490.13p 483.50p 489.30p 9281475
13/02/2026 477.00p 491.80p 472.40p 488.70p 28328136
12/02/2026 472.20p 475.60p 464.40p 475.60p 33916252
11/02/2026 459.00p 476.10p 457.20p 470.20p 21978228
10/02/2026 452.40p 458.63p 452.00p 458.40p 7380524
09/02/2026 452.90p 455.70p 447.40p 452.90p 9897532
06/02/2026 446.20p 453.60p 446.20p 452.10p 12357026
05/02/2026 449.60p 451.30p 441.80p 449.30p 12051083
04/02/2026 436.90p 455.60p 436.40p 450.40p 18020048
03/02/2026 430.40p 435.40p 425.90p 435.40p 9972396
02/02/2026 428.50p 432.40p 425.30p 431.40p 20537280
30/01/2026 421.10p 425.50p 420.10p 425.20p 11271283

*Close Price adjusted for both dividends and splits