Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
27/03/2002 238.56p 238.56p 238.56p 238.56p 30357300
26/03/2002 241.81p 241.81p 241.81p 241.81p 29164964
25/03/2002 243.55p 243.55p 243.55p 243.55p 25687312
22/03/2002 243.55p 243.55p 243.55p 243.55p 36147400
21/03/2002 239.81p 239.81p 239.81p 239.81p 40364144
20/03/2002 238.56p 238.56p 238.56p 238.56p 27245004
19/03/2002 240.81p 240.81p 240.81p 240.81p 24153216
18/03/2002 242.81p 242.81p 242.81p 242.81p 34706856
15/03/2002 242.56p 242.56p 242.56p 242.56p 52950636
14/03/2002 239.06p 239.06p 239.06p 239.06p 32317970
13/03/2002 238.81p 238.81p 238.81p 238.81p 39011416
12/03/2002 238.06p 238.06p 238.06p 238.06p 31873084
11/03/2002 238.56p 238.56p 238.56p 238.56p 27155294
08/03/2002 239.56p 239.56p 239.56p 239.56p 27710164
07/03/2002 240.56p 240.56p 240.56p 240.56p 52751356
06/03/2002 249.54p 249.54p 249.54p 249.54p 19287814
05/03/2002 248.54p 248.54p 248.54p 248.54p 22653224
04/03/2002 245.80p 245.80p 245.80p 245.80p 27928586
01/03/2002 249.29p 249.29p 249.29p 249.29p 11946745
28/02/2002 251.54p 251.54p 251.54p 251.54p 26366876
27/02/2002 247.05p 247.05p 247.05p 247.05p 38564860
26/02/2002 245.55p 245.55p 245.55p 245.55p 23756132
25/02/2002 250.04p 250.04p 250.04p 250.04p 26391776
22/02/2002 253.04p 253.04p 253.04p 253.04p 28231974
21/02/2002 245.55p 245.55p 245.55p 245.55p 33774000
20/02/2002 241.56p 241.56p 241.56p 241.56p 29218656
19/02/2002 241.81p 241.81p 241.81p 241.81p 55404116
18/02/2002 246.55p 246.55p 246.55p 246.55p 15717335
15/02/2002 250.79p 250.79p 250.79p 250.79p 20587880
14/02/2002 248.79p 248.79p 248.79p 248.79p 19148598
13/02/2002 249.54p 249.54p 249.54p 249.54p 33823800
12/02/2002 247.55p 247.55p 247.55p 247.55p 37322836
11/02/2002 252.54p 252.54p 252.54p 252.54p 35338044
08/02/2002 245.05p 245.05p 245.05p 245.05p 37557156
07/02/2002 248.05p 248.05p 248.05p 248.05p 19499876
06/02/2002 246.05p 246.05p 246.05p 246.05p 16679035
05/02/2002 247.30p 247.30p 247.30p 247.30p 54638792
04/02/2002 248.30p 248.30p 248.30p 248.30p 68654264
01/02/2002 241.06p 241.06p 241.06p 241.06p 37865172
31/01/2002 234.32p 234.32p 234.32p 234.32p 12960683
30/01/2002 233.32p 233.32p 233.32p 233.32p 20086210
29/01/2002 234.57p 234.57p 234.57p 234.57p 26052328
28/01/2002 238.06p 238.06p 238.06p 238.06p 36791952
25/01/2002 234.82p 234.82p 234.82p 234.82p 28041896
24/01/2002 234.07p 234.07p 234.07p 234.07p 46111188
23/01/2002 231.58p 231.58p 231.58p 231.58p 17387728
22/01/2002 231.58p 231.58p 231.58p 231.58p 17650154
21/01/2002 231.33p 231.33p 231.33p 231.33p 19561852
18/01/2002 231.08p 231.08p 231.08p 231.08p 46935412
17/01/2002 237.56p 237.56p 237.56p 237.56p 38823696
16/01/2002 232.57p 232.57p 232.57p 232.57p 44745640
15/01/2002 237.32p 237.32p 237.32p 237.32p 32556158
14/01/2002 236.57p 236.57p 236.57p 236.57p 19401826
11/01/2002 235.57p 235.57p 235.57p 235.57p 27209692
10/01/2002 238.81p 238.81p 238.81p 238.81p 29155222
09/01/2002 242.06p 242.06p 242.06p 242.06p 50168476
08/01/2002 242.56p 242.56p 242.56p 242.56p 23104076
07/01/2002 246.30p 246.30p 246.30p 246.30p 22899210
04/01/2002 250.54p 250.54p 250.54p 250.54p 26370842
03/01/2002 250.79p 250.79p 250.79p 250.79p 16048341
02/01/2002 248.54p 248.54p 248.54p 248.54p 14355007
01/01/2002 248.54p 248.54p 248.54p 248.54p 0
31/12/2001 248.54p 248.54p 248.54p 248.54p 2209184
28/12/2001 247.05p 247.05p 247.05p 247.05p 8156749
27/12/2001 247.55p 247.55p 247.55p 247.55p 11813543
26/12/2001 247.05p 247.05p 247.05p 247.05p 0
25/12/2001 247.05p 247.05p 247.05p 247.05p 0
24/12/2001 247.05p 247.05p 247.05p 247.05p 4420393
21/12/2001 245.05p 245.05p 245.05p 245.05p 21065678
20/12/2001 240.06p 240.06p 240.06p 240.06p 18140014
19/12/2001 236.57p 236.57p 236.57p 236.57p 10950155
18/12/2001 236.32p 236.32p 236.32p 236.32p 23547382
17/12/2001 238.06p 238.06p 238.06p 238.06p 21928660
14/12/2001 232.07p 232.07p 232.07p 232.07p 27978148
13/12/2001 235.07p 235.07p 235.07p 235.07p 48298616
12/12/2001 228.58p 228.58p 228.58p 228.58p 47031744
11/12/2001 228.33p 228.33p 228.33p 228.33p 39624784
10/12/2001 230.08p 230.08p 230.08p 230.08p 35607088
07/12/2001 230.08p 230.08p 230.08p 230.08p 42089744
06/12/2001 238.06p 238.06p 238.06p 238.06p 40623612
05/12/2001 241.56p 241.56p 241.56p 241.56p 58296832
04/12/2001 239.56p 239.56p 239.56p 239.56p 27191290
03/12/2001 239.56p 239.56p 239.56p 239.56p 19367788
30/11/2001 240.06p 240.06p 240.06p 240.06p 45430564
29/11/2001 238.06p 238.06p 238.06p 238.06p 31319310
28/11/2001 238.56p 238.56p 238.56p 238.56p 31900506
27/11/2001 239.56p 239.56p 239.56p 239.56p 61479524
26/11/2001 244.05p 244.05p 244.05p 244.05p 26414382
23/11/2001 242.56p 242.56p 242.56p 242.56p 38572684
22/11/2001 242.56p 242.56p 242.56p 242.56p 32701426
21/11/2001 246.55p 246.55p 246.55p 246.55p 52612992
20/11/2001 240.31p 240.31p 240.31p 240.31p 36961588
19/11/2001 241.31p 241.31p 241.31p 241.31p 31769536
16/11/2001 239.81p 239.81p 239.81p 239.81p 26649940
15/11/2001 241.06p 241.06p 241.06p 241.06p 65064060
14/11/2001 239.81p 239.81p 239.81p 239.81p 24636434
13/11/2001 243.05p 243.05p 243.05p 243.05p 25837628
12/11/2001 242.56p 242.56p 242.56p 242.56p 24183014
09/11/2001 246.55p 246.55p 246.55p 246.55p 21496224
08/11/2001 244.55p 244.55p 244.55p 244.55p 52216860
07/11/2001 239.56p 239.56p 239.56p 239.56p 31028358
06/11/2001 245.55p 245.55p 245.55p 245.55p 33916476
05/11/2001 245.55p 245.55p 245.55p 245.55p 21940752
02/11/2001 246.05p 246.05p 246.05p 246.05p 31993584
01/11/2001 245.05p 245.05p 245.05p 245.05p 28948668
31/10/2001 242.06p 242.06p 242.06p 242.06p 24569526
30/10/2001 243.05p 243.05p 243.05p 243.05p 29572462
29/10/2001 240.56p 240.56p 240.56p 240.56p 18000198
26/10/2001 243.80p 243.80p 243.80p 243.80p 29671434
25/10/2001 239.56p 239.56p 239.56p 239.56p 28771624
24/10/2001 241.56p 241.56p 241.56p 241.56p 25629766
23/10/2001 243.55p 243.55p 243.55p 243.55p 22699064
22/10/2001 243.30p 243.30p 243.30p 243.30p 12962454
19/10/2001 242.81p 242.81p 242.81p 242.81p 20626494
18/10/2001 245.05p 245.05p 245.05p 245.05p 12704655
17/10/2001 243.55p 243.55p 243.55p 243.55p 21814482
16/10/2001 242.06p 242.06p 242.06p 242.06p 17251044
15/10/2001 242.56p 242.56p 242.56p 242.56p 13075494
12/10/2001 248.54p 248.54p 248.54p 248.54p 29692682
11/10/2001 247.55p 247.55p 247.55p 247.55p 46242620
10/10/2001 244.05p 244.05p 244.05p 244.05p 29503660
09/10/2001 247.55p 247.55p 247.55p 247.55p 33933112
08/10/2001 252.04p 252.04p 252.04p 252.04p 43214028
05/10/2001 255.53p 255.53p 255.53p 255.53p 34413208
04/10/2001 259.52p 259.52p 259.52p 259.52p 48846348
03/10/2001 259.52p 259.52p 259.52p 259.52p 40416052
02/10/2001 259.52p 259.52p 259.52p 259.52p 33533970
01/10/2001 256.03p 256.03p 256.03p 256.03p 45366596
28/09/2001 255.53p 255.53p 255.53p 255.53p 34290640
27/09/2001 250.54p 250.54p 250.54p 250.54p 46574268
26/09/2001 244.55p 244.55p 244.55p 244.55p 34382760
25/09/2001 248.54p 248.54p 248.54p 248.54p 29245832
24/09/2001 247.80p 247.80p 247.80p 247.80p 27460148
21/09/2001 237.81p 237.81p 237.81p 237.81p 55961996
20/09/2001 239.56p 239.56p 239.56p 239.56p 45028372
19/09/2001 249.54p 249.54p 249.54p 249.54p 37154728
18/09/2001 247.55p 247.55p 247.55p 247.55p 43839156
17/09/2001 252.04p 252.04p 252.04p 252.04p 39290972
14/09/2001 256.53p 256.53p 256.53p 256.53p 31672000
13/09/2001 250.54p 250.54p 250.54p 250.54p 28629306
12/09/2001 246.30p 246.30p 246.30p 246.30p 30290574
11/09/2001 229.58p 229.58p 229.58p 229.58p 31767248
10/09/2001 244.55p 244.55p 244.55p 244.55p 22029258
07/09/2001 251.29p 251.29p 251.29p 251.29p 24033076
06/09/2001 253.04p 253.04p 253.04p 253.04p 31814594
05/09/2001 260.52p 260.52p 260.52p 260.52p 34902896
04/09/2001 265.01p 265.01p 265.01p 265.01p 34443584
03/09/2001 261.02p 261.02p 261.02p 261.02p 21865474
31/08/2001 260.02p 260.02p 260.02p 260.02p 51101752
30/08/2001 254.78p 254.78p 254.78p 254.78p 29145582
29/08/2001 258.28p 258.28p 258.28p 258.28p 36173032
28/08/2001 258.28p 258.28p 258.28p 258.28p 44119912
27/08/2001 259.52p 259.52p 259.52p 259.52p 0
24/08/2001 259.52p 259.52p 259.52p 259.52p 15773267
23/08/2001 257.53p 257.53p 257.53p 257.53p 25427352
22/08/2001 256.28p 256.28p 256.28p 256.28p 20985410
21/08/2001 260.52p 260.52p 260.52p 260.52p 9929017
20/08/2001 255.78p 255.78p 255.78p 255.78p 11703747
17/08/2001 254.28p 254.28p 254.28p 254.28p 20151256
16/08/2001 254.53p 254.53p 254.53p 254.53p 38579116
15/08/2001 258.53p 258.53p 258.53p 258.53p 20994130
14/08/2001 258.53p 258.53p 258.53p 258.53p 29985144
13/08/2001 254.78p 254.78p 254.78p 254.78p 19567990
10/08/2001 252.29p 252.29p 252.29p 252.29p 30741514
09/08/2001 252.79p 252.79p 252.79p 252.79p 16335669
08/08/2001 252.29p 252.29p 252.29p 252.29p 21617758
07/08/2001 251.54p 251.54p 251.54p 251.54p 30969320
06/08/2001 247.05p 247.05p 247.05p 247.05p 22544216
03/08/2001 250.04p 250.04p 250.04p 250.04p 19296340
02/08/2001 254.53p 254.53p 254.53p 254.53p 41627528
01/08/2001 255.53p 255.53p 255.53p 255.53p 35257436
31/07/2001 250.54p 250.54p 250.54p 250.54p 47650800
30/07/2001 239.56p 239.56p 239.56p 239.56p 14890548
27/07/2001 239.56p 239.56p 239.56p 239.56p 33902872
26/07/2001 237.56p 237.56p 237.56p 237.56p 49474108
25/07/2001 241.06p 241.06p 241.06p 241.06p 41767080
24/07/2001 242.56p 242.56p 242.56p 242.56p 26235672
23/07/2001 244.30p 244.30p 244.30p 244.30p 17318082
20/07/2001 244.05p 244.05p 244.05p 244.05p 22121920
19/07/2001 245.30p 245.30p 245.30p 245.30p 25042168
18/07/2001 247.05p 247.05p 247.05p 247.05p 31348206
17/07/2001 243.55p 243.55p 243.55p 243.55p 38276356
16/07/2001 247.80p 247.80p 247.80p 247.80p 30371054
13/07/2001 252.04p 252.04p 252.04p 252.04p 16354920
12/07/2001 254.53p 254.53p 254.53p 254.53p 22452468
11/07/2001 253.29p 253.29p 253.29p 253.29p 14045873
10/07/2001 252.54p 252.54p 252.54p 252.54p 15408906
09/07/2001 254.53p 254.53p 254.53p 254.53p 16133516
06/07/2001 260.02p 260.02p 260.02p 260.02p 44434520
05/07/2001 253.54p 253.54p 253.54p 253.54p 22361586
04/07/2001 252.04p 252.04p 252.04p 252.04p 10749962
03/07/2001 252.29p 252.29p 252.29p 252.29p 18303118
02/07/2001 256.53p 256.53p 256.53p 256.53p 21177418
29/06/2001 256.03p 256.03p 256.03p 256.03p 19343106
28/06/2001 262.77p 262.77p 262.77p 262.77p 26672300
27/06/2001 266.51p 266.51p 266.51p 266.51p 24694414
26/06/2001 264.52p 264.52p 264.52p 264.52p 33283308
25/06/2001 262.52p 262.52p 262.52p 262.52p 17209888
22/06/2001 263.52p 263.52p 263.52p 263.52p 16037205
21/06/2001 261.02p 261.02p 261.02p 261.02p 16698279

*Close Price adjusted for both dividends and splits