Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
03/09/2015 186.46p 190.45p 186.26p 189.20p 36165656
02/09/2015 185.06p 187.86p 184.26p 184.51p 29197884
01/09/2015 189.20p 190.05p 183.16p 185.06p 32087978
28/08/2015 191.05p 191.61p 187.18p 191.00p 25823232
27/08/2015 190.25p 192.15p 186.36p 191.10p 31418164
26/08/2015 184.26p 188.85p 182.17p 185.86p 26396962
25/08/2015 182.67p 187.86p 182.67p 185.66p 34495388
24/08/2015 182.27p 185.61p 175.53p 180.77p 49372908
21/08/2015 191.45p 194.39p 187.86p 187.86p 25689816
20/08/2015 193.25p 195.54p 190.65p 193.35p 21776092
19/08/2015 197.89p 198.29p 194.24p 194.39p 28260258
18/08/2015 201.28p 202.53p 197.94p 198.24p 22165548
17/08/2015 203.88p 203.98p 200.83p 201.83p 9472766
14/08/2015 202.08p 205.12p 201.48p 202.28p 28479504
13/08/2015 205.57p 206.87p 201.63p 201.63p 28945760
12/08/2015 205.27p 209.88p 202.43p 203.78p 39017716
11/08/2015 211.76p 212.59p 209.17p 209.17p 16820542
10/08/2015 216.15p 216.55p 210.56p 212.36p 20585558
07/08/2015 218.45p 218.97p 215.41p 215.41p 17228584
06/08/2015 214.56p 221.49p 214.01p 218.50p 25837274
05/08/2015 210.16p 217.60p 210.16p 215.01p 26421888
04/08/2015 210.21p 212.81p 209.37p 210.31p 14322240
03/08/2015 214.31p 215.26p 210.41p 211.21p 17488302
31/07/2015 215.36p 215.36p 210.73p 215.31p 19383292
30/07/2015 213.01p 214.94p 212.40p 214.26p 16040333
29/07/2015 212.71p 214.06p 211.11p 212.61p 14359171
28/07/2015 214.86p 214.96p 211.26p 212.01p 21845154
27/07/2015 217.30p 218.32p 212.66p 213.91p 15480235
24/07/2015 218.40p 220.15p 217.85p 218.60p 20258706
23/07/2015 219.95p 221.79p 217.99p 219.20p 11911508
22/07/2015 220.05p 221.44p 218.10p 218.60p 24113552
21/07/2015 218.10p 221.89p 217.15p 221.19p 20781536
20/07/2015 216.85p 219.35p 216.45p 218.20p 8847108
17/07/2015 217.65p 219.72p 216.86p 217.65p 13474957
16/07/2015 217.30p 218.25p 216.45p 217.25p 17802826
15/07/2015 216.15p 218.35p 214.31p 216.70p 23928136
14/07/2015 212.96p 216.20p 212.16p 216.05p 18250352
13/07/2015 209.42p 212.66p 208.42p 212.11p 15653304
10/07/2015 208.32p 208.62p 206.07p 207.37p 19168534
09/07/2015 201.73p 205.62p 200.13p 205.62p 33971824
08/07/2015 202.78p 205.49p 201.13p 201.53p 25526878
07/07/2015 206.72p 206.72p 199.23p 200.28p 20366972
06/07/2015 204.92p 207.32p 204.23p 204.87p 15018506
03/07/2015 208.47p 210.76p 205.62p 207.02p 13119379
02/07/2015 209.57p 211.14p 207.92p 209.17p 19080096
01/07/2015 213.41p 213.81p 208.92p 209.22p 27201686
30/06/2015 217.10p 217.40p 211.61p 212.16p 31042144
29/06/2015 219.60p 220.75p 218.00p 218.35p 24328848
26/06/2015 223.89p 226.93p 220.95p 223.24p 44284396
25/06/2015 213.61p 219.30p 213.06p 217.35p 28059984
24/06/2015 217.20p 220.20p 214.96p 215.41p 35422960
23/06/2015 215.75p 216.77p 212.31p 215.80p 16604337
22/06/2015 214.01p 214.31p 210.02p 213.61p 16123114
19/06/2015 209.62p 215.70p 208.82p 210.46p 31173366
18/06/2015 208.67p 210.66p 206.32p 209.12p 41039012
17/06/2015 210.61p 210.71p 207.42p 207.67p 20290394
16/06/2015 213.11p 214.56p 209.87p 211.11p 36506048
15/06/2015 211.41p 214.51p 211.41p 213.61p 19439554
12/06/2015 214.01p 214.56p 211.86p 213.31p 21041748
11/06/2015 210.12p 216.65p 210.12p 215.26p 36258096
10/06/2015 201.83p 211.76p 201.36p 211.06p 40509456
09/06/2015 203.53p 204.68p 200.40p 201.73p 26362560
08/06/2015 204.72p 205.50p 201.65p 203.13p 14710478
05/06/2015 207.37p 208.62p 205.17p 205.42p 15813653
04/06/2015 210.02p 212.16p 206.27p 208.27p 30246184
03/06/2015 206.07p 211.91p 206.07p 210.02p 20492646
02/06/2015 208.97p 209.37p 204.08p 207.07p 34464580
01/06/2015 212.11p 214.16p 208.82p 209.42p 23166154
29/05/2015 216.25p 217.10p 211.66p 212.21p 34103128
28/05/2015 215.26p 217.85p 214.29p 216.00p 13593261
27/05/2015 214.26p 218.15p 214.26p 216.60p 18282988
26/05/2015 218.75p 220.25p 213.71p 215.26p 20371350
22/05/2015 219.65p 221.14p 218.15p 219.00p 12196827
21/05/2015 221.39p 223.94p 218.70p 220.30p 16436754
20/05/2015 220.60p 221.34p 218.85p 220.10p 17903390
19/05/2015 222.49p 222.84p 219.60p 220.75p 19033032
18/05/2015 224.39p 226.78p 220.30p 221.69p 19685918
15/05/2015 227.18p 228.58p 223.44p 224.09p 20675936
14/05/2015 223.14p 227.43p 222.52p 226.98p 17679286
13/05/2015 227.53p 229.43p 223.19p 224.29p 23283136
12/05/2015 230.38p 231.97p 225.84p 227.03p 19474932
11/05/2015 229.08p 234.92p 228.93p 232.07p 19221078
08/05/2015 226.68p 230.28p 225.89p 228.43p 21886016
07/05/2015 226.58p 226.71p 223.29p 223.29p 28571224
06/05/2015 225.54p 226.93p 224.30p 226.39p 28051192
05/05/2015 225.19p 227.95p 224.64p 226.49p 29450118
01/05/2015 218.35p 225.54p 218.35p 224.59p 27272266
30/04/2015 221.39p 223.94p 219.65p 220.60p 30332466
29/04/2015 219.60p 222.14p 218.15p 220.05p 28378210
28/04/2015 221.05p 222.19p 216.80p 219.65p 22474994
27/04/2015 224.19p 226.14p 215.11p 220.40p 49692448
24/04/2015 223.74p 225.54p 221.99p 224.39p 35670260
23/04/2015 223.59p 227.69p 222.19p 224.89p 41834780
22/04/2015 234.27p 240.01p 219.80p 222.24p 82859592
21/04/2015 236.27p 238.51p 232.92p 234.32p 25948650
20/04/2015 234.57p 239.56p 231.08p 234.57p 28231906
17/04/2015 240.06p 241.31p 234.27p 236.27p 23084388
16/04/2015 247.90p 248.15p 239.96p 240.61p 23684752
15/04/2015 243.35p 248.10p 241.46p 246.45p 23881078
14/04/2015 242.66p 244.80p 241.36p 243.75p 22644682
13/04/2015 248.44p 248.44p 242.90p 243.85p 21960958
10/04/2015 247.55p 251.09p 246.10p 250.54p 21077438
09/04/2015 247.30p 248.69p 244.65p 246.35p 22235882
08/04/2015 249.64p 251.84p 245.70p 246.40p 26966270
07/04/2015 244.85p 252.06p 244.67p 250.54p 25766854
02/04/2015 242.31p 244.10p 241.14p 243.85p 20552546
01/04/2015 240.16p 244.88p 239.50p 242.81p 21842820
31/03/2015 241.41p 244.85p 240.41p 241.41p 30432890
30/03/2015 240.51p 241.31p 238.18p 240.51p 19988480
27/03/2015 237.37p 238.01p 234.37p 237.81p 15660510
26/03/2015 236.97p 238.76p 235.82p 237.56p 18798872
25/03/2015 242.21p 244.55p 238.11p 238.91p 16994480
24/03/2015 244.25p 246.26p 241.71p 243.20p 18720952
23/03/2015 245.20p 246.15p 243.55p 246.15p 16856530
20/03/2015 244.50p 245.25p 243.05p 244.40p 26378260
19/03/2015 242.46p 244.65p 241.56p 242.36p 24233160
18/03/2015 237.37p 241.66p 236.40p 241.36p 17918198
17/03/2015 240.66p 240.96p 233.05p 236.72p 22993858
16/03/2015 233.12p 242.01p 232.76p 240.91p 25227492
13/03/2015 235.62p 237.27p 230.98p 232.42p 20211022
12/03/2015 235.22p 238.16p 235.02p 235.32p 15305791
11/03/2015 235.52p 236.03p 233.32p 235.02p 17114586
10/03/2015 239.11p 242.86p 234.47p 234.87p 26704878
09/03/2015 240.81p 241.50p 238.81p 239.86p 16894356
06/03/2015 244.55p 245.75p 241.96p 242.06p 16484862
05/03/2015 242.51p 246.75p 241.61p 245.50p 20010450
04/03/2015 244.40p 245.70p 241.31p 242.81p 18891880
03/03/2015 246.30p 248.05p 244.20p 244.50p 19559334
02/03/2015 244.50p 246.55p 244.00p 246.25p 18127262
27/02/2015 245.55p 246.83p 244.00p 244.95p 26828778
26/02/2015 240.21p 245.90p 239.66p 245.55p 25307068
25/02/2015 238.11p 242.42p 237.90p 240.46p 20946638
24/02/2015 241.06p 241.18p 236.32p 237.96p 20034924
23/02/2015 241.51p 242.36p 237.71p 239.96p 15246971
20/02/2015 237.37p 240.46p 237.37p 240.16p 19436196
19/02/2015 242.51p 243.15p 238.21p 239.51p 23204924
18/02/2015 243.60p 247.15p 241.81p 242.26p 26901064
17/02/2015 243.35p 246.35p 242.01p 243.90p 24331016
16/02/2015 240.76p 243.10p 240.46p 241.96p 10943410
13/02/2015 242.06p 243.15p 239.06p 241.16p 23973552
12/02/2015 241.46p 245.71p 240.61p 243.05p 25280600
11/02/2015 241.51p 241.96p 238.06p 241.96p 23309384
10/02/2015 233.57p 241.41p 229.93p 241.41p 47518600
09/02/2015 226.14p 233.07p 226.04p 232.97p 30121758
06/02/2015 231.23p 232.77p 227.55p 228.28p 18808272
05/02/2015 227.08p 233.49p 224.94p 231.97p 26295078
04/02/2015 231.73p 233.22p 226.34p 229.13p 27002458
03/02/2015 229.58p 234.37p 228.47p 231.63p 36741992
02/02/2015 226.58p 228.03p 223.64p 227.93p 27243740
30/01/2015 226.09p 226.49p 223.19p 224.34p 26978766
29/01/2015 224.64p 226.73p 223.14p 226.58p 22543314
28/01/2015 232.42p 234.47p 220.51p 227.23p 22335560
27/01/2015 229.58p 232.09p 227.28p 229.83p 25601928
26/01/2015 236.12p 238.21p 226.45p 229.58p 36190404
23/01/2015 237.37p 241.41p 232.37p 234.87p 51102288
22/01/2015 229.58p 237.66p 224.84p 235.42p 63028336
21/01/2015 225.34p 228.63p 222.81p 228.58p 34707020
20/01/2015 222.84p 226.94p 219.90p 224.49p 40092076
19/01/2015 222.94p 226.73p 220.20p 221.00p 32327332
16/01/2015 218.10p 222.19p 216.10p 218.65p 31611976
15/01/2015 214.66p 218.90p 208.40p 218.85p 32643870
14/01/2015 213.61p 218.85p 212.91p 213.61p 52032136
13/01/2015 203.38p 214.31p 203.13p 211.61p 34657604
12/01/2015 203.83p 205.77p 201.18p 204.18p 26987618
09/01/2015 205.62p 208.70p 202.03p 203.73p 62969048
08/01/2015 189.90p 212.41p 188.57p 208.87p 151985072
07/01/2015 180.32p 184.46p 180.16p 181.67p 31198262
06/01/2015 182.37p 184.16p 177.18p 178.47p 26836338
05/01/2015 187.01p 190.67p 180.82p 181.27p 30617236
02/01/2015 187.31p 191.15p 185.65p 187.66p 18367206
31/12/2014 189.25p 189.69p 186.01p 188.65p 6549161
30/12/2014 188.11p 189.60p 185.36p 186.56p 12139323
29/12/2014 185.86p 188.74p 184.36p 188.11p 15549290
24/12/2014 182.47p 186.91p 181.17p 185.66p 43667696
23/12/2014 181.17p 185.76p 180.87p 184.26p 16941372
22/12/2014 185.11p 187.49p 178.47p 180.67p 33783420
19/12/2014 178.57p 186.16p 175.33p 185.06p 93539904
18/12/2014 169.74p 178.82p 168.69p 175.48p 40116940
17/12/2014 165.05p 168.94p 163.45p 167.84p 22752882
16/12/2014 162.70p 167.59p 161.80p 167.14p 29926824
15/12/2014 164.70p 168.44p 164.25p 164.50p 31400836
12/12/2014 169.69p 170.04p 165.30p 165.45p 32991838
11/12/2014 174.78p 177.38p 170.64p 170.99p 39270356
10/12/2014 171.93p 179.57p 171.04p 175.38p 50441076
09/12/2014 163.25p 174.68p 155.12p 174.58p 140981440
08/12/2014 187.86p 189.46p 186.41p 186.96p 13707677
05/12/2014 186.66p 190.30p 184.61p 189.25p 23995248
04/12/2014 187.91p 188.40p 184.86p 185.71p 22431626
03/12/2014 186.61p 189.05p 185.96p 188.16p 20799332
02/12/2014 183.36p 187.91p 183.36p 186.96p 25040430
01/12/2014 185.36p 186.11p 182.36p 183.46p 17673966
28/11/2014 185.61p 187.36p 180.27p 186.11p 26310518
27/11/2014 187.06p 187.11p 183.99p 185.31p 14295661
26/11/2014 187.11p 190.25p 186.01p 186.86p 22861992

*Close Price adjusted for both dividends and splits