Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
07/01/2003 196.14p 199.14p 192.90p 198.39p 43937000
06/01/2003 191.65p 196.64p 188.90p 196.14p 28266646
03/01/2003 194.64p 195.64p 190.65p 192.15p 20424928
02/01/2003 194.64p 197.14p 192.15p 195.39p 20512154
31/12/2002 193.15p 194.39p 191.15p 193.65p 3564638
30/12/2002 184.91p 193.65p 184.91p 192.90p 16533178
27/12/2002 192.65p 192.65p 185.41p 186.66p 5208338
24/12/2002 191.15p 191.40p 188.40p 189.90p 3843628
23/12/2002 189.40p 191.65p 187.41p 190.15p 17854214
20/12/2002 185.66p 191.40p 185.16p 188.90p 29404560
19/12/2002 187.16p 190.15p 185.16p 187.66p 37888724
18/12/2002 189.90p 191.90p 186.41p 187.16p 38637992
17/12/2002 196.64p 196.64p 190.40p 190.40p 35290632
16/12/2002 192.40p 196.89p 192.40p 196.89p 29731282
13/12/2002 198.64p 198.64p 192.90p 192.90p 21266154
12/12/2002 198.14p 198.14p 195.64p 195.64p 25228206
11/12/2002 194.64p 198.14p 192.90p 197.64p 30324624
10/12/2002 193.40p 196.14p 192.40p 193.15p 26221372
09/12/2002 193.65p 196.14p 191.90p 193.15p 29718136
06/12/2002 197.39p 198.64p 192.40p 195.14p 33768740
05/12/2002 199.38p 200.63p 196.89p 196.89p 46487772
04/12/2002 198.14p 200.38p 195.64p 199.38p 27624870
03/12/2002 201.63p 202.13p 197.14p 198.14p 24704008
02/12/2002 202.63p 203.88p 199.63p 202.13p 28499690
29/11/2002 202.63p 204.13p 198.89p 202.63p 33742676
28/11/2002 200.13p 204.13p 199.63p 203.13p 47909168
27/11/2002 194.39p 201.38p 194.14p 200.13p 63883244
26/11/2002 196.64p 197.64p 193.89p 194.14p 40367004
25/11/2002 196.39p 197.89p 193.89p 194.14p 46701192
22/11/2002 201.63p 203.13p 194.89p 195.64p 48722244
21/11/2002 199.88p 202.63p 199.88p 201.38p 36532868
20/11/2002 201.38p 203.13p 196.14p 199.88p 34110908
19/11/2002 197.89p 201.88p 196.89p 200.13p 21887102
18/11/2002 200.38p 201.13p 198.39p 199.63p 20248354
15/11/2002 200.63p 200.63p 197.89p 200.13p 28779680
14/11/2002 197.64p 199.88p 197.14p 198.64p 23421666
13/11/2002 202.88p 202.88p 197.89p 197.89p 30484956
12/11/2002 201.13p 204.87p 201.13p 203.63p 37237656
11/11/2002 202.63p 205.12p 198.39p 203.13p 22159326
08/11/2002 202.63p 206.12p 200.63p 200.63p 12927805
07/11/2002 207.12p 208.12p 204.13p 204.38p 26385208
06/11/2002 204.63p 209.12p 204.38p 208.12p 54428440
05/11/2002 198.89p 204.63p 198.14p 204.13p 54293188
04/11/2002 199.14p 203.63p 196.89p 203.13p 43029412
01/11/2002 197.64p 197.89p 195.89p 196.64p 39752968
31/10/2002 197.64p 200.13p 195.14p 197.89p 43613364
30/10/2002 200.63p 203.13p 194.89p 196.89p 50683752
29/10/2002 204.87p 205.37p 199.63p 202.63p 24399832
28/10/2002 198.14p 209.62p 198.14p 204.87p 29227696
25/10/2002 201.13p 205.62p 199.14p 204.13p 20575724
24/10/2002 201.88p 206.62p 198.64p 206.62p 21786816
23/10/2002 202.63p 203.63p 198.89p 199.63p 23048060
22/10/2002 199.63p 203.63p 198.64p 201.88p 24976204
21/10/2002 201.63p 202.88p 199.14p 199.63p 28123598
18/10/2002 205.12p 206.87p 198.14p 199.38p 28242886
17/10/2002 203.63p 206.62p 200.88p 205.12p 43318960
16/10/2002 205.12p 207.87p 202.13p 203.88p 29602896
15/10/2002 198.64p 205.62p 198.39p 205.62p 36972200
14/10/2002 204.63p 204.63p 198.14p 198.64p 37997492
11/10/2002 197.14p 207.87p 195.89p 206.62p 39619572
10/10/2002 193.65p 196.14p 190.40p 193.89p 28281340
09/10/2002 193.65p 195.14p 188.65p 192.65p 39343896
08/10/2002 200.38p 201.63p 192.90p 193.15p 24731792
07/10/2002 201.63p 203.88p 196.64p 197.64p 19699802
04/10/2002 203.38p 204.87p 198.14p 203.13p 19534186
03/10/2002 204.87p 205.62p 197.89p 201.63p 32503644
02/10/2002 201.63p 206.12p 201.38p 205.12p 29179708
01/10/2002 205.37p 206.37p 197.14p 199.38p 29121020
30/09/2002 201.63p 206.12p 200.13p 205.37p 54441368
27/09/2002 202.88p 209.37p 201.63p 207.12p 24468580
26/09/2002 201.63p 208.37p 198.89p 203.63p 40715868
25/09/2002 195.14p 202.13p 190.90p 198.64p 43284220
24/09/2002 203.13p 205.62p 191.65p 195.14p 89181576
23/09/2002 213.61p 216.60p 202.38p 203.63p 31133144
20/09/2002 204.63p 270.01p 201.13p 215.85p 96212352
19/09/2002 204.63p 208.12p 202.13p 205.87p 41569332
18/09/2002 202.63p 208.62p 199.88p 203.13p 56208716
17/09/2002 216.85p 219.35p 203.88p 204.13p 65408052
16/09/2002 212.11p 216.60p 209.37p 215.60p 36715164
13/09/2002 212.11p 216.10p 207.37p 211.61p 28737366
12/09/2002 220.10p 222.34p 213.11p 213.11p 35134500
11/09/2002 216.60p 225.34p 214.11p 220.10p 41266716
10/09/2002 209.12p 218.60p 208.62p 216.60p 19719758
09/09/2002 214.61p 214.61p 206.62p 209.12p 17003796
06/09/2002 208.37p 222.09p 202.88p 212.86p 38562280
05/09/2002 207.62p 211.36p 200.13p 208.37p 43579492
04/09/2002 201.38p 205.62p 200.13p 204.38p 26784520
03/09/2002 211.86p 215.36p 199.88p 201.13p 41041416
02/09/2002 209.62p 226.58p 208.37p 210.61p 19790354
30/08/2002 209.62p 213.36p 207.87p 211.11p 17729092
29/08/2002 207.87p 218.85p 207.12p 207.87p 18566764
28/08/2002 216.60p 219.60p 209.37p 209.37p 30515774
27/08/2002 216.60p 218.85p 210.12p 216.60p 31029936
23/08/2002 222.59p 223.84p 218.10p 218.85p 15344661
22/08/2002 222.84p 226.34p 216.10p 221.59p 24855250
21/08/2002 223.59p 226.83p 219.35p 222.09p 22380982
20/08/2002 227.08p 229.58p 221.09p 222.59p 21876414
19/08/2002 224.84p 228.58p 223.34p 228.58p 25285618
16/08/2002 223.09p 228.58p 222.09p 224.59p 26191602
15/08/2002 221.59p 226.09p 219.35p 224.59p 21901312
14/08/2002 205.62p 228.08p 205.62p 219.35p 20390374
13/08/2002 218.60p 224.59p 211.36p 222.84p 37000424
12/08/2002 220.10p 224.84p 215.11p 219.60p 17198564
09/08/2002 218.10p 223.84p 211.86p 223.59p 31012970
08/08/2002 209.62p 216.35p 207.87p 215.36p 25784898
07/08/2002 211.11p 216.85p 206.37p 210.61p 17268990
06/08/2002 202.63p 213.36p 198.14p 211.36p 44219756
05/08/2002 219.60p 219.60p 204.87p 206.62p 37013028
02/08/2002 207.12p 217.60p 205.87p 215.60p 23932282
01/08/2002 218.35p 223.59p 206.12p 208.37p 23133322
31/07/2002 217.35p 227.33p 213.11p 218.35p 34374716
30/07/2002 219.60p 219.60p 211.11p 217.35p 16994972
29/07/2002 207.87p 215.36p 203.38p 215.11p 27266982
26/07/2002 207.62p 214.11p 200.88p 204.87p 33200484
25/07/2002 196.89p 215.11p 194.89p 209.62p 60781696
24/07/2002 195.14p 198.39p 182.42p 188.90p 53841644
23/07/2002 202.88p 207.12p 193.89p 197.14p 41408128
22/07/2002 214.11p 215.11p 198.64p 198.64p 33351860
19/07/2002 215.85p 220.85p 215.36p 216.10p 27411240
18/07/2002 213.61p 222.34p 213.61p 219.60p 34913180
17/07/2002 206.62p 217.10p 205.62p 214.61p 63239116
16/07/2002 216.85p 218.10p 203.88p 209.87p 46717340
15/07/2002 230.33p 231.33p 209.87p 213.11p 36282032
12/07/2002 229.33p 229.33p 224.09p 224.84p 45332664
11/07/2002 229.58p 230.33p 222.59p 222.59p 58977104
10/07/2002 241.81p 241.81p 230.83p 231.58p 51909952
09/07/2002 246.55p 248.79p 237.81p 239.81p 41041836
08/07/2002 245.55p 249.54p 243.80p 249.54p 22555988
05/07/2002 239.56p 246.05p 238.06p 246.05p 34475180
04/07/2002 237.07p 240.06p 231.33p 239.56p 33052822
03/07/2002 238.06p 241.81p 232.57p 233.82p 42779904
02/07/2002 237.32p 245.30p 237.32p 239.56p 36886360
01/07/2002 239.06p 243.30p 236.07p 243.05p 47478380
28/06/2002 240.56p 242.06p 235.82p 238.06p 54086320
27/06/2002 239.56p 241.56p 233.57p 238.06p 27702906
26/06/2002 236.57p 242.81p 232.57p 237.56p 34821960
25/06/2002 240.81p 244.30p 239.81p 240.81p 35435424
24/06/2002 238.81p 243.05p 235.82p 239.56p 35041980
21/06/2002 240.56p 245.30p 237.32p 238.56p 25014778
20/06/2002 240.81p 240.81p 240.81p 240.81p 31922014
19/06/2002 244.55p 244.55p 244.55p 244.55p 38711484
18/06/2002 246.05p 246.05p 246.05p 246.05p 38026044
17/06/2002 248.30p 248.30p 248.30p 248.30p 57720424
14/06/2002 239.06p 239.06p 239.06p 239.06p 64111176
13/06/2002 254.03p 254.03p 254.03p 254.03p 62157504
12/06/2002 251.54p 251.54p 251.54p 251.54p 42329232
11/06/2002 256.03p 256.03p 256.03p 256.03p 38221192
10/06/2002 254.78p 254.78p 254.78p 254.78p 30770524
07/06/2002 258.03p 258.03p 258.03p 258.03p 26109576
06/06/2002 257.28p 257.28p 257.28p 257.28p 61096412
05/06/2002 252.04p 252.04p 252.04p 252.04p 38774904
04/06/2002 257.53p 257.53p 257.53p 257.53p 0
03/06/2002 257.53p 257.53p 257.53p 257.53p 0
31/05/2002 257.53p 257.53p 257.53p 257.53p 34431560
30/05/2002 250.54p 250.54p 250.54p 250.54p 42156576
29/05/2002 249.54p 249.54p 249.54p 249.54p 62196964
28/05/2002 245.80p 245.80p 245.80p 245.80p 65546444
27/05/2002 249.04p 249.04p 249.04p 249.04p 50661156
24/05/2002 253.54p 253.54p 253.54p 253.54p 27858722
23/05/2002 258.28p 258.28p 258.28p 258.28p 41038232
22/05/2002 255.03p 255.03p 255.03p 255.03p 21265678
21/05/2002 257.78p 257.78p 257.78p 257.78p 15698424
20/05/2002 259.27p 259.27p 259.27p 259.27p 13418807
17/05/2002 261.02p 261.02p 261.02p 261.02p 29482366
16/05/2002 260.27p 260.27p 260.27p 260.27p 18251198
15/05/2002 259.77p 259.77p 259.77p 259.77p 25012572
14/05/2002 260.27p 260.27p 260.27p 260.27p 40127660
13/05/2002 261.52p 261.52p 261.52p 261.52p 37876036
10/05/2002 262.52p 262.52p 262.52p 262.52p 32092242
09/05/2002 263.02p 263.02p 263.02p 263.02p 26232206
08/05/2002 261.52p 261.52p 261.52p 261.52p 21997918
07/05/2002 260.02p 260.02p 260.02p 260.02p 34001492
03/05/2002 261.52p 261.52p 261.52p 261.52p 28665486
02/05/2002 258.28p 258.28p 258.28p 258.28p 28583088
01/05/2002 257.78p 257.78p 257.78p 257.78p 16963588
30/04/2002 262.52p 262.52p 262.52p 262.52p 32942156
29/04/2002 260.27p 260.27p 260.27p 260.27p 20005040
26/04/2002 262.27p 262.27p 262.27p 262.27p 29833754
25/04/2002 259.52p 259.52p 259.52p 259.52p 32776638
24/04/2002 262.52p 262.52p 262.52p 262.52p 26438708
23/04/2002 261.77p 261.77p 261.77p 261.77p 22660606
22/04/2002 265.76p 265.76p 265.76p 265.76p 51702432
19/04/2002 265.51p 265.51p 265.51p 265.51p 24722828
18/04/2002 260.02p 260.02p 260.02p 260.02p 26644660
17/04/2002 257.53p 257.53p 257.53p 257.53p 17821446
16/04/2002 259.52p 259.52p 259.52p 259.52p 30017472
15/04/2002 258.53p 258.53p 258.53p 258.53p 58973180
12/04/2002 263.02p 263.02p 263.02p 263.02p 66767704
11/04/2002 259.03p 259.03p 259.03p 259.03p 69251216
10/04/2002 254.53p 254.53p 254.53p 254.53p 51197748
09/04/2002 248.54p 248.54p 248.54p 248.54p 19069926
08/04/2002 248.79p 248.79p 248.79p 248.79p 30756114
05/04/2002 247.55p 247.55p 247.55p 247.55p 24820416
04/04/2002 247.30p 247.30p 247.30p 247.30p 28875098
03/04/2002 246.55p 246.55p 246.55p 246.55p 37261936
02/04/2002 245.80p 245.80p 245.80p 245.80p 43871904
01/04/2002 240.56p 240.56p 240.56p 240.56p 0
29/03/2002 240.56p 240.56p 240.56p 240.56p 0
28/03/2002 240.56p 240.56p 240.56p 240.56p 27755202
27/03/2002 238.56p 238.56p 238.56p 238.56p 30357300

*Close Price adjusted for both dividends and splits