Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/06/2016 157.61p 163.00p 157.31p 161.15p 25406832
17/06/2016 152.82p 156.21p 151.87p 154.07p 34143288
16/06/2016 149.18p 153.22p 148.33p 152.37p 33084792
15/06/2016 149.23p 152.87p 148.88p 150.92p 33032448
14/06/2016 147.83p 150.49p 147.08p 147.08p 29283108
13/06/2016 149.43p 150.27p 147.93p 149.28p 33752204
10/06/2016 156.96p 157.16p 151.27p 151.27p 25104242
09/06/2016 159.66p 162.05p 157.61p 157.61p 22553758
08/06/2016 157.06p 160.36p 156.76p 160.26p 33333450
07/06/2016 158.96p 160.96p 156.11p 156.51p 33262822
06/06/2016 160.86p 162.80p 158.88p 158.91p 33020190
03/06/2016 169.29p 170.14p 161.68p 161.70p 31413596
02/06/2016 166.64p 170.59p 166.30p 169.19p 25489694
01/06/2016 164.55p 167.14p 162.51p 166.64p 24765972
31/05/2016 166.69p 167.44p 164.15p 164.80p 23358634
27/05/2016 167.84p 168.79p 165.50p 166.94p 13739698
26/05/2016 167.14p 169.95p 166.35p 168.29p 17466178
25/05/2016 170.19p 171.39p 164.40p 166.69p 29789094
24/05/2016 160.21p 171.64p 159.51p 170.69p 37063352
23/05/2016 163.95p 164.05p 159.81p 159.81p 26821220
20/05/2016 160.86p 164.45p 160.41p 164.00p 49038644
19/05/2016 160.76p 163.95p 159.61p 159.61p 48756852
18/05/2016 164.00p 165.10p 162.67p 162.70p 26242910
17/05/2016 167.19p 171.25p 163.50p 164.20p 27097342
16/05/2016 159.96p 166.94p 159.71p 166.40p 33357996
13/05/2016 154.67p 162.65p 153.67p 161.35p 36450460
12/05/2016 157.96p 160.51p 155.32p 155.32p 29518826
11/05/2016 159.11p 160.11p 157.76p 159.06p 23690822
10/05/2016 157.66p 160.01p 157.16p 159.61p 22475006
09/05/2016 160.11p 160.71p 156.51p 156.51p 21232606
06/05/2016 159.51p 161.20p 158.41p 158.96p 27411010
05/05/2016 160.96p 164.01p 158.81p 159.61p 24883194
04/05/2016 168.69p 168.84p 159.76p 159.76p 30406554
03/05/2016 171.69p 171.98p 168.19p 168.94p 18732200
29/04/2016 171.79p 174.34p 171.17p 171.79p 22466704
28/04/2016 173.48p 175.06p 171.44p 172.98p 21870454
27/04/2016 180.67p 180.87p 174.48p 174.48p 42426036
26/04/2016 185.01p 186.46p 183.11p 183.11p 19041880
25/04/2016 185.76p 187.21p 182.96p 184.41p 20766662
22/04/2016 183.36p 190.05p 182.82p 186.26p 19925090
21/04/2016 181.92p 185.91p 181.07p 184.66p 29787408
20/04/2016 181.62p 182.35p 178.57p 181.67p 17667670
19/04/2016 180.52p 183.06p 179.17p 181.47p 20980428
18/04/2016 177.52p 180.99p 176.93p 180.62p 19646218
15/04/2016 179.17p 180.47p 177.07p 179.22p 24600858
14/04/2016 179.17p 183.89p 177.30p 177.33p 43586808
13/04/2016 187.36p 194.64p 179.67p 180.67p 94100568
12/04/2016 193.55p 196.34p 189.93p 195.94p 20988890
11/04/2016 190.45p 195.04p 189.45p 193.15p 16822516
08/04/2016 191.30p 192.35p 189.80p 190.20p 15950337
07/04/2016 191.70p 194.49p 189.45p 190.95p 23718120
06/04/2016 187.56p 191.20p 187.31p 191.10p 16002505
05/04/2016 188.70p 189.25p 185.06p 187.31p 27461534
04/04/2016 189.85p 192.90p 188.40p 190.55p 14178481
01/04/2016 189.85p 190.05p 185.51p 189.65p 25070324
31/03/2016 192.65p 192.65p 190.35p 191.45p 20182556
30/03/2016 190.85p 194.29p 190.47p 193.40p 24529760
29/03/2016 190.80p 193.35p 188.54p 189.05p 23671622
24/03/2016 194.64p 195.34p 188.85p 189.45p 23147896
23/03/2016 200.63p 200.63p 196.24p 197.19p 18581858
22/03/2016 196.44p 201.28p 194.26p 201.28p 28081550
21/03/2016 193.75p 198.34p 192.40p 197.09p 19145612
18/03/2016 193.75p 196.64p 192.22p 194.49p 30428218
17/03/2016 191.10p 194.09p 189.40p 192.60p 19208848
16/03/2016 190.65p 190.79p 186.52p 190.30p 19855976
15/03/2016 191.65p 192.85p 186.86p 189.90p 13853736
14/03/2016 192.20p 194.09p 190.65p 192.80p 17741674
11/03/2016 190.15p 194.54p 188.28p 191.85p 18704352
10/03/2016 195.04p 197.54p 187.21p 188.26p 44242180
09/03/2016 194.79p 197.09p 193.60p 194.84p 21874398
08/03/2016 190.05p 197.64p 188.80p 194.79p 41507048
07/03/2016 189.55p 191.55p 187.79p 191.45p 16468442
04/03/2016 186.11p 191.70p 186.11p 190.40p 24972088
03/03/2016 181.07p 188.45p 180.52p 185.81p 26923380
02/03/2016 184.76p 185.08p 179.25p 181.32p 59948024
01/03/2016 179.67p 183.81p 177.97p 183.61p 23472130
29/02/2016 181.52p 181.72p 176.63p 180.07p 31631992
26/02/2016 182.96p 185.23p 181.37p 183.81p 19834224
25/02/2016 179.22p 183.01p 177.82p 180.22p 19884340
24/02/2016 178.92p 179.94p 173.78p 176.38p 17751672
23/02/2016 184.31p 184.31p 178.87p 179.22p 21721246
22/02/2016 184.01p 187.16p 182.62p 184.31p 15646016
19/02/2016 185.66p 187.41p 180.17p 182.96p 22864274
18/02/2016 186.31p 189.60p 184.91p 186.41p 24614850
17/02/2016 180.52p 187.66p 180.07p 186.51p 44533160
16/02/2016 179.17p 180.52p 176.19p 180.22p 25853670
15/02/2016 180.67p 182.42p 177.47p 178.47p 24406860
12/02/2016 179.87p 181.18p 172.88p 176.68p 33377240
11/02/2016 179.57p 181.40p 177.08p 179.27p 50500016
10/02/2016 174.78p 183.16p 173.88p 180.97p 48800532
09/02/2016 171.39p 177.38p 170.35p 173.48p 36461528
08/02/2016 175.68p 177.87p 169.49p 172.28p 31469776
05/02/2016 170.69p 175.73p 170.39p 174.28p 36876092
04/02/2016 170.04p 171.09p 166.15p 169.59p 23019356
03/02/2016 170.04p 170.94p 166.01p 167.99p 24173492
02/02/2016 170.49p 171.39p 165.70p 170.79p 30868536
01/02/2016 173.53p 174.33p 167.74p 171.44p 37446024
29/01/2016 167.94p 173.08p 164.95p 173.08p 53830208
28/01/2016 159.91p 167.19p 158.71p 165.90p 35298948
27/01/2016 159.26p 161.25p 156.21p 160.71p 23494008
26/01/2016 153.82p 160.91p 152.67p 160.06p 27426006
25/01/2016 160.81p 161.40p 154.57p 155.42p 22043336
22/01/2016 158.21p 161.45p 154.37p 160.26p 35868508
21/01/2016 152.37p 156.51p 150.42p 155.76p 28029304
20/01/2016 157.16p 157.81p 150.67p 152.12p 53026952
19/01/2016 163.50p 165.40p 156.32p 158.81p 45135176
18/01/2016 163.25p 165.55p 159.71p 161.25p 23607818
15/01/2016 168.19p 168.99p 160.06p 164.15p 42801664
14/01/2016 169.69p 170.44p 163.74p 167.69p 63008844
13/01/2016 155.81p 161.65p 153.72p 158.01p 41097660
12/01/2016 151.47p 155.84p 151.42p 154.92p 43402600
11/01/2016 147.28p 148.43p 145.18p 145.18p 23415746
08/01/2016 141.74p 148.95p 141.74p 146.63p 37647244
07/01/2016 138.35p 139.64p 136.75p 138.95p 32144400
06/01/2016 143.84p 144.54p 138.40p 141.29p 29180760
05/01/2016 146.53p 149.73p 143.24p 144.14p 33295974
04/01/2016 146.23p 147.73p 141.39p 141.99p 25693976
31/12/2015 150.12p 151.27p 146.93p 149.23p 6751284
30/12/2015 150.92p 151.12p 149.65p 150.27p 10834499
29/12/2015 150.08p 151.09p 148.08p 150.87p 17737874
24/12/2015 151.47p 152.87p 149.68p 150.62p 3136503
23/12/2015 145.88p 152.82p 145.38p 152.62p 20680782
22/12/2015 145.83p 146.82p 142.39p 144.59p 13543849
21/12/2015 140.84p 147.09p 140.74p 145.03p 18000110
18/12/2015 143.29p 147.68p 142.34p 143.19p 38067984
17/12/2015 150.57p 152.76p 144.44p 144.59p 33031608
16/12/2015 149.93p 151.62p 144.59p 147.73p 25192266
15/12/2015 144.59p 149.48p 142.84p 149.03p 29157508
14/12/2015 145.23p 149.30p 142.69p 142.79p 30644642
11/12/2015 149.63p 150.37p 143.08p 144.09p 32385938
10/12/2015 151.82p 152.29p 149.58p 150.27p 33702020
09/12/2015 156.16p 157.31p 152.72p 152.72p 29435362
08/12/2015 156.21p 162.90p 154.72p 156.26p 38400748
07/12/2015 162.30p 162.50p 156.36p 156.71p 25667768
04/12/2015 163.20p 164.30p 160.76p 162.30p 24595320
03/12/2015 166.45p 170.49p 163.60p 163.60p 25451690
02/12/2015 167.84p 168.69p 166.25p 166.99p 14930005
01/12/2015 167.29p 168.79p 165.80p 167.29p 19405734
30/11/2015 168.84p 169.54p 166.40p 166.89p 32831404
27/11/2015 168.74p 170.54p 167.44p 168.84p 16845844
26/11/2015 168.79p 171.89p 168.30p 169.69p 15423825
25/11/2015 164.70p 168.44p 164.20p 168.19p 24309034
24/11/2015 164.25p 165.50p 163.00p 164.10p 30653126
23/11/2015 170.24p 170.99p 164.05p 164.80p 31728652
20/11/2015 172.33p 173.61p 170.94p 171.14p 25399142
19/11/2015 171.34p 174.38p 170.79p 171.69p 23793398
18/11/2015 167.79p 171.76p 166.01p 170.59p 22844362
17/11/2015 169.79p 173.18p 167.74p 168.69p 37934612
16/11/2015 165.00p 167.44p 164.65p 165.90p 18622894
13/11/2015 170.74p 171.09p 166.64p 166.69p 26367936
12/11/2015 173.03p 173.53p 170.79p 171.39p 23283934
11/11/2015 175.68p 177.28p 171.61p 173.68p 29369650
10/11/2015 176.18p 176.68p 171.74p 174.93p 30370258
09/11/2015 182.17p 184.26p 178.07p 178.22p 17377488
06/11/2015 184.46p 184.91p 181.16p 182.57p 13309835
05/11/2015 188.45p 188.69p 183.56p 183.66p 18465366
04/11/2015 184.56p 189.71p 184.21p 188.35p 18651554
03/11/2015 183.16p 185.46p 182.57p 184.31p 10362148
02/11/2015 181.67p 184.46p 181.67p 183.61p 12538571
30/10/2015 186.21p 187.71p 181.62p 182.96p 17894982
29/10/2015 188.45p 189.39p 184.56p 185.31p 15130129
28/10/2015 185.41p 189.45p 184.11p 188.40p 14672205
27/10/2015 189.45p 190.10p 184.86p 184.86p 15933921
26/10/2015 189.85p 193.25p 188.60p 190.20p 11170539
23/10/2015 189.00p 191.55p 188.26p 190.25p 19691196
22/10/2015 186.96p 189.59p 186.96p 187.91p 26245930
21/10/2015 188.75p 189.85p 185.71p 187.81p 21119672
20/10/2015 192.85p 194.64p 188.30p 188.75p 28024226
19/10/2015 196.04p 197.89p 192.60p 193.25p 21609942
16/10/2015 192.35p 197.39p 191.60p 196.59p 38520640
15/10/2015 192.95p 193.99p 190.12p 191.80p 19605086
14/10/2015 192.90p 195.34p 191.85p 192.10p 16327282
13/10/2015 202.48p 202.83p 192.95p 193.70p 24459638
12/10/2015 203.33p 204.48p 200.93p 201.48p 20292438
09/10/2015 203.23p 205.52p 201.53p 204.43p 31192256
08/10/2015 194.04p 202.58p 194.04p 201.38p 48556140
07/10/2015 191.85p 197.69p 184.50p 196.64p 41111748
06/10/2015 185.21p 193.15p 185.21p 191.80p 28649898
05/10/2015 183.56p 186.86p 181.67p 186.21p 26449598
02/10/2015 179.42p 181.57p 176.33p 179.52p 17381524
01/10/2015 180.52p 182.37p 177.33p 177.92p 25509576
30/09/2015 174.63p 184.36p 174.38p 182.86p 37708984
29/09/2015 164.05p 173.13p 163.75p 170.99p 31007978
28/09/2015 167.59p 167.89p 164.75p 165.90p 17421246
25/09/2015 167.14p 169.24p 165.70p 167.14p 26265374
24/09/2015 168.14p 168.84p 163.80p 164.85p 27984056
23/09/2015 167.79p 170.20p 166.68p 168.24p 18820690
22/09/2015 175.68p 176.43p 167.89p 167.89p 33490074
21/09/2015 173.43p 178.37p 173.31p 176.18p 11695468
18/09/2015 175.73p 176.20p 171.79p 174.33p 23773684
17/09/2015 179.67p 180.57p 175.43p 175.93p 17336758
16/09/2015 177.97p 179.94p 177.33p 178.87p 22446162
15/09/2015 177.97p 179.13p 172.58p 176.68p 27524720
14/09/2015 181.52p 183.66p 178.12p 178.12p 20927682
11/09/2015 185.51p 185.69p 180.47p 181.02p 16209864
10/09/2015 189.05p 189.60p 184.51p 185.21p 24943672
09/09/2015 191.90p 193.05p 190.44p 190.85p 15770583
08/09/2015 187.16p 190.50p 186.06p 188.65p 22618792
07/09/2015 189.25p 189.25p 183.50p 185.61p 23926568
04/09/2015 187.66p 188.22p 185.61p 185.61p 20917128

*Close Price adjusted for both dividends and splits