Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/09/2022 219.50p 221.40p 215.00p 217.60p 18920026
23/09/2022 227.50p 228.30p 219.30p 220.20p 20150218
22/09/2022 224.60p 229.30p 223.38p 227.00p 13154356
21/09/2022 222.80p 229.70p 222.70p 225.80p 29275168
20/09/2022 232.30p 233.59p 222.90p 224.10p 21675360
19/09/2022 230.30p 233.43p 229.80p 231.50p 30169696
16/09/2022 230.30p 233.43p 229.80p 231.50p 30169696
15/09/2022 237.70p 239.29p 230.90p 232.00p 19581752
14/09/2022 244.30p 245.80p 236.60p 237.30p 17285930
13/09/2022 250.80p 250.80p 243.79p 245.30p 18769204
12/09/2022 241.20p 254.20p 240.70p 253.10p 18117738
09/09/2022 238.30p 241.80p 237.80p 239.90p 12410548
08/09/2022 246.90p 248.60p 237.40p 237.40p 15320911
07/09/2022 255.60p 255.82p 249.30p 249.30p 15138152
06/09/2022 247.50p 257.30p 247.20p 255.90p 22086036
05/09/2022 243.40p 249.70p 243.40p 249.60p 14357688
02/09/2022 244.20p 247.81p 242.90p 247.70p 14878833
01/09/2022 247.80p 248.60p 243.75p 244.20p 18503354
31/08/2022 250.70p 251.50p 247.60p 248.70p 23646402
30/08/2022 250.20p 254.50p 250.20p 251.00p 13311574
29/08/2022 257.50p 258.28p 252.50p 252.70p 11408934
26/08/2022 257.50p 258.28p 252.50p 252.70p 11408934
25/08/2022 259.30p 260.60p 256.50p 256.50p 15633324
24/08/2022 266.30p 266.70p 258.80p 259.40p 16988906
23/08/2022 269.00p 269.60p 264.90p 265.90p 9190146
22/08/2022 270.60p 270.79p 267.10p 270.40p 8978474
19/08/2022 272.00p 272.00p 268.50p 270.90p 10847758
18/08/2022 269.60p 271.80p 267.94p 270.70p 12658591
17/08/2022 268.80p 270.10p 268.00p 268.90p 8662792
16/08/2022 266.60p 268.40p 265.84p 267.90p 7363243
15/08/2022 264.00p 266.72p 263.30p 266.20p 5412375
12/08/2022 265.10p 265.50p 262.70p 263.40p 5227520
11/08/2022 267.80p 268.00p 264.30p 265.00p 7921287
10/08/2022 264.00p 267.33p 263.20p 267.00p 9746638
09/08/2022 262.00p 264.20p 261.30p 263.70p 16589842
08/08/2022 263.00p 263.20p 260.80p 262.10p 6144080
05/08/2022 264.10p 264.50p 261.90p 262.00p 6802689
04/08/2022 264.30p 265.60p 263.00p 263.50p 17353692
03/08/2022 265.40p 265.40p 261.90p 264.00p 8779366
02/08/2022 264.60p 266.70p 264.30p 265.70p 7753042
01/08/2022 262.50p 265.20p 262.10p 264.70p 9646726
29/07/2022 261.90p 264.80p 261.00p 262.60p 12432793
28/07/2022 261.80p 262.39p 259.00p 260.70p 7288107
27/07/2022 261.00p 262.00p 258.80p 261.10p 8804571
26/07/2022 260.00p 262.10p 257.20p 258.70p 34679400
25/07/2022 259.00p 264.90p 258.30p 264.80p 10213071
22/07/2022 260.90p 263.00p 259.40p 259.40p 10623195
21/07/2022 259.70p 262.20p 258.90p 261.10p 19403628
20/07/2022 263.30p 263.80p 259.39p 259.80p 9935096
19/07/2022 258.90p 263.30p 258.30p 262.30p 10951136
18/07/2022 258.70p 262.50p 258.60p 260.00p 9605292
15/07/2022 257.80p 260.20p 256.40p 258.90p 15936233
14/07/2022 256.40p 257.40p 253.88p 256.60p 22759316
13/07/2022 259.20p 260.00p 255.20p 256.80p 19877678
12/07/2022 259.70p 260.04p 255.94p 259.80p 10927885
11/07/2022 260.10p 261.64p 257.45p 259.90p 7101700
08/07/2022 257.60p 262.00p 256.80p 261.80p 13998413
07/07/2022 259.40p 259.60p 256.50p 257.10p 12795061
06/07/2022 258.40p 262.20p 257.46p 257.80p 17079956
05/07/2022 258.80p 259.60p 254.40p 255.50p 19263388
04/07/2022 258.00p 258.40p 256.40p 257.50p 8958521
01/07/2022 254.80p 257.00p 253.30p 254.80p 9466862
30/06/2022 256.90p 259.35p 251.80p 255.50p 18246878
29/06/2022 255.10p 258.50p 254.60p 258.30p 14820721
28/06/2022 256.10p 258.30p 254.80p 256.60p 12167878
27/06/2022 256.20p 259.30p 254.40p 254.40p 12562406
24/06/2022 247.20p 256.50p 246.90p 255.40p 24122264
23/06/2022 247.00p 250.40p 246.40p 246.60p 15149510
22/06/2022 248.40p 250.70p 247.10p 247.50p 15003796
21/06/2022 251.40p 252.20p 248.80p 249.80p 11107200
20/06/2022 251.60p 254.00p 251.20p 251.90p 21899806
17/06/2022 247.50p 252.40p 245.90p 251.70p 49478188
16/06/2022 250.00p 250.30p 245.78p 249.70p 22159304
15/06/2022 248.40p 254.10p 248.02p 251.20p 15678373
14/06/2022 247.30p 249.90p 245.91p 246.70p 15774578
13/06/2022 249.00p 251.29p 242.30p 246.10p 37179160
10/06/2022 251.60p 253.70p 248.90p 250.10p 42978384
09/06/2022 259.00p 259.30p 252.20p 252.20p 60440464
08/06/2022 258.20p 260.50p 257.60p 259.70p 23051250
07/06/2022 259.60p 260.50p 255.40p 258.00p 22609644
06/06/2022 259.70p 263.61p 259.70p 260.50p 18128140
03/06/2022 260.30p 261.80p 258.00p 258.90p 22299701
02/06/2022 260.30p 261.80p 258.00p 258.90p 22299701
01/06/2022 260.30p 261.80p 258.00p 258.90p 22298200
31/05/2022 259.50p 260.00p 256.20p 259.00p 59274024
30/05/2022 259.90p 260.70p 258.50p 259.20p 26461277
27/05/2022 258.40p 259.80p 256.90p 258.50p 25837706
26/05/2022 255.80p 260.50p 255.80p 258.00p 26451466
25/05/2022 258.50p 259.60p 253.50p 255.30p 35917320
24/05/2022 261.60p 263.10p 258.30p 258.30p 31285556
23/05/2022 262.00p 264.30p 257.60p 261.90p 30551504
20/05/2022 257.80p 262.70p 256.64p 260.30p 23492684
19/05/2022 256.80p 257.30p 251.50p 255.10p 24663132
18/05/2022 278.50p 279.60p 266.10p 266.10p 29701720
17/05/2022 287.90p 289.00p 277.50p 278.30p 16510550
16/05/2022 280.30p 287.80p 279.70p 286.70p 18957226
13/05/2022 273.60p 281.20p 273.50p 281.20p 18812276
12/05/2022 272.70p 276.10p 269.30p 274.10p 22675700
11/05/2022 277.60p 277.70p 271.60p 275.90p 20219792
10/05/2022 276.50p 279.30p 275.20p 277.20p 14858396
09/05/2022 271.50p 276.10p 270.30p 275.50p 13436555
06/05/2022 271.60p 272.90p 269.20p 271.40p 22043906
05/05/2022 272.60p 274.30p 270.50p 271.70p 18703404
04/05/2022 276.00p 277.90p 270.10p 271.70p 12686595
03/05/2022 270.00p 277.40p 268.80p 276.70p 31631116
02/05/2022 271.30p 275.10p 270.76p 272.00p 17211286
29/04/2022 271.30p 275.10p 270.76p 272.00p 17211286
28/04/2022 275.10p 275.20p 269.10p 272.30p 13369468
27/04/2022 271.40p 274.50p 268.20p 273.60p 15913481
26/04/2022 269.80p 273.00p 266.90p 270.20p 18844808
25/04/2022 263.00p 269.80p 260.39p 268.60p 14266762
22/04/2022 263.10p 267.80p 262.40p 265.60p 11639780
21/04/2022 267.00p 267.85p 263.60p 265.10p 16442657
20/04/2022 271.60p 271.60p 264.40p 266.50p 21591524
19/04/2022 266.30p 271.90p 265.40p 270.30p 15657586
18/04/2022 265.30p 266.30p 260.60p 266.30p 18604783
15/04/2022 265.30p 266.30p 260.60p 266.30p 18604783
14/04/2022 265.30p 266.30p 260.60p 266.30p 18536938
13/04/2022 260.50p 265.20p 251.61p 265.20p 45127076
12/04/2022 272.40p 273.20p 269.10p 270.60p 27409298
11/04/2022 271.30p 275.80p 270.90p 275.20p 21665978
08/04/2022 274.00p 274.00p 269.10p 271.30p 15938052
07/04/2022 273.80p 273.94p 270.70p 272.70p 16045183
06/04/2022 273.10p 274.79p 269.20p 272.70p 20410448
05/04/2022 276.30p 276.50p 270.87p 274.70p 15936415
04/04/2022 278.00p 283.40p 275.30p 275.90p 14080203
01/04/2022 276.80p 279.80p 276.50p 279.00p 13859819
31/03/2022 283.80p 284.43p 276.00p 276.00p 24973660
30/03/2022 281.10p 282.85p 277.41p 282.85p 14693942
29/03/2022 282.00p 283.31p 278.90p 280.25p 10620129
28/03/2022 276.90p 281.75p 276.25p 280.25p 9200491
25/03/2022 275.25p 277.45p 274.40p 275.75p 10319404
24/03/2022 275.70p 277.15p 274.25p 275.05p 15875785
23/03/2022 279.70p 281.55p 276.00p 276.10p 15438462
22/03/2022 278.70p 279.45p 277.35p 279.00p 9148241
21/03/2022 278.90p 280.00p 276.95p 277.35p 8399104
18/03/2022 273.75p 278.75p 273.75p 278.75p 55584576
17/03/2022 278.25p 278.60p 273.65p 277.40p 19491510
16/03/2022 281.15p 282.00p 277.20p 277.65p 33711756
15/03/2022 275.70p 280.25p 275.45p 278.50p 17101936
14/03/2022 273.25p 276.95p 269.85p 276.95p 15038237
11/03/2022 275.05p 276.15p 271.05p 272.75p 16793684
10/03/2022 274.15p 278.30p 271.05p 274.10p 21914068
09/03/2022 269.50p 275.80p 268.59p 274.80p 24147514
08/03/2022 267.40p 274.40p 264.40p 266.05p 35292520
07/03/2022 272.20p 276.70p 264.40p 272.80p 33856864
04/03/2022 280.50p 281.50p 275.35p 275.35p 25524076
03/03/2022 281.60p 283.55p 277.75p 281.40p 20051622
02/03/2022 283.65p 286.85p 277.48p 282.65p 32278396
01/03/2022 289.35p 293.64p 283.95p 283.95p 19977576
28/02/2022 285.25p 289.95p 283.10p 289.75p 26285940
25/02/2022 280.30p 288.40p 279.20p 286.55p 19443466
24/02/2022 285.85p 287.35p 278.85p 279.65p 21193748
23/02/2022 287.65p 292.25p 286.75p 290.85p 13399017
22/02/2022 285.25p 288.10p 284.35p 287.60p 13079977
21/02/2022 294.90p 295.75p 286.05p 287.60p 15234796
18/02/2022 294.20p 295.55p 293.70p 294.20p 13959892
17/02/2022 294.10p 296.40p 290.85p 293.70p 9951661
16/02/2022 300.00p 300.30p 291.92p 294.75p 16012787
15/02/2022 296.75p 299.75p 295.95p 299.20p 9299023
14/02/2022 296.75p 298.05p 293.76p 295.40p 11824172
11/02/2022 296.05p 298.15p 295.17p 298.15p 22690454
10/02/2022 294.55p 297.45p 293.86p 297.00p 13459903
09/02/2022 293.35p 295.45p 292.92p 293.70p 17219848
08/02/2022 292.00p 294.35p 291.05p 291.65p 16583246
07/02/2022 295.70p 297.32p 290.32p 291.40p 19763254
04/02/2022 297.60p 299.20p 294.88p 295.55p 15174696
03/02/2022 301.05p 301.40p 296.95p 297.05p 28144932
02/02/2022 302.50p 302.55p 298.20p 302.00p 15253488
01/02/2022 297.85p 301.30p 297.65p 300.00p 17695822
31/01/2022 303.65p 303.95p 295.40p 297.00p 25536280
28/01/2022 300.20p 304.10p 299.05p 303.40p 27670280
27/01/2022 295.05p 302.25p 294.25p 300.00p 14201207
26/01/2022 291.35p 295.80p 290.40p 295.80p 14569373
25/01/2022 289.60p 292.73p 286.55p 291.45p 14028244
24/01/2022 287.75p 291.46p 287.00p 288.20p 35302880
21/01/2022 285.90p 288.75p 285.15p 288.75p 14339516
20/01/2022 289.00p 289.10p 286.47p 287.30p 10790901
19/01/2022 289.50p 291.25p 286.45p 287.85p 13778804
18/01/2022 288.50p 291.10p 287.50p 289.55p 27169976
17/01/2022 286.80p 290.90p 286.25p 289.45p 14592345
14/01/2022 290.85p 290.85p 284.05p 285.00p 19350444
13/01/2022 285.00p 289.70p 283.40p 289.70p 24512610
12/01/2022 293.50p 295.90p 289.25p 292.25p 19118130
11/01/2022 294.00p 295.70p 292.30p 292.30p 27705860
10/01/2022 288.90p 293.70p 288.15p 292.45p 11094698
07/01/2022 292.00p 292.09p 288.90p 289.05p 16195939
06/01/2022 293.40p 297.30p 291.95p 292.30p 16901782
05/01/2022 293.15p 297.40p 292.40p 296.70p 13291950
04/01/2022 292.55p 294.15p 291.05p 293.95p 14676242
31/12/2021 290.80p 290.95p 288.80p 289.90p 4528250
30/12/2021 290.75p 293.15p 290.45p 291.25p 4803606
29/12/2021 288.80p 292.35p 287.95p 291.05p 9003220
24/12/2021 286.80p 288.25p 286.51p 287.90p 2067302
23/12/2021 287.55p 288.55p 286.40p 288.35p 4849706
22/12/2021 288.00p 288.29p 285.30p 287.55p 9957670
21/12/2021 288.25p 289.65p 287.00p 288.50p 20954444
20/12/2021 282.20p 287.70p 281.30p 287.60p 13233212
17/12/2021 281.40p 286.35p 281.20p 284.40p 22679864
16/12/2021 284.00p 284.20p 281.30p 282.40p 21714152

*Close Price adjusted for both dividends and splits