Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/05/2024 310.10p 316.10p 308.00p 315.00p 34574467
23/05/2024 312.10p 314.00p 309.80p 312.30p 35327892
22/05/2024 311.60p 315.20p 309.90p 312.00p 17801720
21/05/2024 309.80p 312.80p 308.00p 311.90p 15699501
20/05/2024 311.40p 314.45p 310.40p 310.40p 13207974
17/05/2024 306.50p 311.70p 305.80p 310.90p 17499146
16/05/2024 302.00p 312.60p 300.30p 306.70p 14737086
15/05/2024 313.70p 314.90p 309.80p 310.70p 46749260
14/05/2024 312.60p 314.75p 310.70p 313.90p 29503594
13/05/2024 311.00p 314.00p 309.20p 312.60p 23690758
10/05/2024 309.80p 313.17p 308.10p 311.70p 10747941
09/05/2024 308.20p 312.00p 305.90p 310.20p 36581336
08/05/2024 305.90p 309.70p 304.80p 307.80p 10520085
07/05/2024 301.70p 307.30p 300.90p 304.30p 16121216
03/05/2024 300.20p 302.20p 297.60p 298.30p 11224800
02/05/2024 300.50p 302.26p 298.10p 299.80p 24214272
01/05/2024 296.50p 300.00p 295.60p 300.00p 12082008
30/04/2024 294.50p 297.20p 287.10p 296.30p 21837036
29/04/2024 289.60p 295.20p 288.20p 292.00p 16777852
26/04/2024 290.80p 292.70p 286.70p 288.90p 9178489
25/04/2024 291.80p 292.20p 288.10p 289.80p 11216490
24/04/2024 292.80p 294.20p 290.90p 291.40p 10161201
23/04/2024 293.00p 296.40p 293.00p 293.00p 31357706
22/04/2024 285.30p 292.70p 285.30p 291.10p 11294127
19/04/2024 281.40p 282.45p 279.30p 281.40p 8406079
18/04/2024 283.80p 285.00p 281.40p 282.70p 9732739
17/04/2024 278.90p 283.80p 277.50p 282.20p 9349116
16/04/2024 283.70p 285.30p 280.20p 280.80p 54613268
15/04/2024 284.10p 287.00p 283.40p 286.30p 12935827
12/04/2024 282.60p 286.70p 280.70p 282.90p 18209348
11/04/2024 295.30p 297.70p 278.35p 282.00p 40275632
10/04/2024 284.70p 306.10p 284.00p 297.00p 26421712
09/04/2024 286.90p 288.50p 284.70p 287.50p 19421202
08/04/2024 289.60p 290.70p 287.10p 288.00p 11963004
05/04/2024 290.30p 290.77p 286.70p 289.60p 11434001
04/04/2024 293.20p 295.64p 291.10p 292.30p 12587325
03/04/2024 294.10p 295.80p 292.50p 293.60p 19531936
02/04/2024 296.80p 298.40p 294.00p 294.90p 10758805
28/03/2024 298.60p 300.10p 296.60p 296.60p 13716395
27/03/2024 297.70p 300.05p 296.34p 298.20p 7632931
26/03/2024 292.40p 297.40p 292.40p 296.80p 8494689
25/03/2024 294.20p 295.10p 293.10p 293.70p 7241086
22/03/2024 292.80p 295.80p 292.42p 294.20p 15834954
21/03/2024 286.00p 292.80p 286.00p 292.00p 16307785
20/03/2024 287.00p 287.70p 287.00p 285.70p 11140032
19/03/2024 287.00p 288.90p 286.30p 287.70p 40098552
18/03/2024 287.80p 288.40p 285.40p 287.80p 8001405
15/03/2024 286.30p 288.90p 285.30p 287.60p 28701776
14/03/2024 286.70p 287.60p 285.10p 286.10p 9814190
13/03/2024 286.40p 286.60p 283.60p 286.00p 12582947
12/03/2024 284.00p 286.00p 282.80p 285.80p 19449614
11/03/2024 285.10p 286.60p 282.20p 282.20p 27079624
08/03/2024 284.70p 286.40p 282.90p 286.20p 6727959
07/03/2024 280.00p 284.40p 280.00p 283.70p 40525184
06/03/2024 276.60p 282.20p 276.16p 280.40p 23829728
05/03/2024 275.00p 276.30p 272.80p 276.30p 15529823
04/03/2024 277.10p 277.10p 273.60p 275.90p 13681636
01/03/2024 280.10p 281.50p 277.10p 277.60p 7903555
29/02/2024 278.20p 280.90p 277.50p 278.80p 18870148
28/02/2024 278.90p 280.70p 275.56p 277.30p 21995360
27/02/2024 278.10p 280.30p 275.80p 277.60p 9576761
26/02/2024 279.50p 280.00p 277.40p 278.50p 13290687
23/02/2024 276.80p 279.70p 276.80p 279.70p 13072150
22/02/2024 284.00p 284.30p 275.90p 276.80p 16649693
21/02/2024 285.60p 288.80p 283.10p 285.50p 16327593
20/02/2024 281.20p 285.30p 281.20p 284.50p 9351683
19/02/2024 279.50p 281.50p 278.60p 281.10p 26523884
16/02/2024 276.60p 280.10p 275.64p 279.60p 39703720
15/02/2024 278.10p 278.40p 274.00p 276.20p 8182826
14/02/2024 275.70p 278.80p 275.70p 277.20p 8158818
13/02/2024 278.80p 279.20p 272.30p 273.70p 11081263
12/02/2024 281.30p 281.80p 278.00p 279.60p 9355360
09/02/2024 284.50p 287.20p 279.90p 280.50p 11730511
08/02/2024 280.10p 282.90p 278.90p 280.40p 11643802
07/02/2024 290.20p 290.60p 280.00p 280.00p 15456626
06/02/2024 291.20p 293.20p 287.90p 289.90p 8994684
05/02/2024 290.80p 294.20p 289.70p 289.80p 24821076
02/02/2024 287.00p 293.00p 285.59p 290.80p 44341984
01/02/2024 286.00p 288.10p 281.10p 282.90p 13840804
31/01/2024 292.60p 292.70p 286.00p 286.60p 17823532
30/01/2024 292.90p 293.90p 289.74p 292.10p 14569934
29/01/2024 294.00p 295.80p 292.50p 292.50p 19185558
26/01/2024 298.40p 299.80p 291.40p 293.50p 45856088
25/01/2024 297.40p 300.40p 297.18p 298.80p 26098894
24/01/2024 298.00p 299.76p 296.50p 298.80p 9779134
23/01/2024 299.10p 299.90p 298.10p 298.80p 17862148
22/01/2024 297.50p 298.40p 296.20p 298.40p 17051720
19/01/2024 297.10p 299.00p 294.65p 296.00p 71797016
18/01/2024 298.60p 301.00p 295.40p 296.10p 15201296
17/01/2024 300.80p 301.50p 297.60p 299.60p 17270868
16/01/2024 300.00p 303.00p 299.10p 302.30p 50059480
15/01/2024 298.00p 301.80p 296.24p 300.60p 12876757
12/01/2024 293.60p 298.10p 293.20p 296.90p 12594286
11/01/2024 301.60p 303.60p 292.20p 292.40p 30022168
10/01/2024 299.00p 299.00p 294.50p 296.40p 18731994
09/01/2024 302.60p 303.70p 300.00p 300.50p 11841522
08/01/2024 300.70p 303.50p 298.80p 303.50p 24497932
05/01/2024 301.00p 303.50p 298.00p 300.90p 13697848
04/01/2024 297.40p 302.80p 296.75p 302.40p 33102946
03/01/2024 293.60p 298.40p 293.60p 297.80p 13281681
02/01/2024 292.00p 294.20p 291.10p 293.10p 12350700
29/12/2023 289.90p 290.50p 289.40p 290.50p 5590274
28/12/2023 289.90p 290.10p 287.90p 289.00p 7150781
27/12/2023 287.50p 290.20p 285.00p 289.20p 9879727
22/12/2023 288.00p 288.30p 286.40p 286.70p 5596995
21/12/2023 288.00p 290.30p 286.40p 287.30p 7802637
20/12/2023 290.70p 292.00p 284.40p 288.60p 9209128
19/12/2023 284.20p 286.90p 281.40p 286.10p 77643024
18/12/2023 282.80p 284.90p 281.10p 283.50p 8483148
15/12/2023 288.00p 289.80p 282.70p 282.70p 33955820
14/12/2023 291.30p 294.90p 287.00p 288.10p 48599024
13/12/2023 290.20p 292.30p 287.60p 289.00p 11373899
12/12/2023 291.00p 292.70p 288.80p 289.30p 11859484
11/12/2023 288.10p 291.30p 287.50p 290.50p 10427322
08/12/2023 289.40p 291.30p 286.80p 287.90p 8430114
07/12/2023 287.50p 289.00p 285.00p 288.50p 8405876
06/12/2023 285.70p 287.50p 282.30p 286.70p 38883376
05/12/2023 280.30p 285.50p 279.30p 284.10p 7275689
04/12/2023 278.90p 282.30p 277.80p 281.20p 11840797
01/12/2023 280.00p 283.60p 278.80p 279.60p 13377514
30/11/2023 284.00p 286.20p 283.20p 285.80p 27736596
29/11/2023 283.60p 284.70p 282.50p 284.40p 9394136
28/11/2023 283.60p 286.90p 281.60p 283.80p 11638200
27/11/2023 284.00p 285.40p 282.00p 284.60p 15122173
24/11/2023 278.80p 283.90p 276.90p 283.80p 24908084
23/11/2023 280.40p 280.90p 277.50p 280.00p 6017368
22/11/2023 278.10p 280.05p 275.30p 279.80p 21390126
21/11/2023 274.80p 277.00p 273.40p 276.50p 6852884
20/11/2023 276.20p 277.70p 274.50p 274.70p 6658499
17/11/2023 275.40p 287.00p 274.20p 276.00p 12525935
16/11/2023 277.10p 281.00p 273.70p 275.30p 10954009
15/11/2023 279.20p 280.90p 273.50p 273.50p 25654170
14/11/2023 281.80p 283.50p 278.60p 278.60p 13157881
13/11/2023 278.60p 281.90p 276.10p 281.50p 10671640
10/11/2023 279.60p 281.00p 276.70p 277.70p 12723795
09/11/2023 277.50p 279.70p 276.10p 279.30p 8278109
08/11/2023 277.20p 281.10p 276.10p 278.00p 15119756
07/11/2023 275.70p 278.10p 273.90p 277.00p 21170184
06/11/2023 275.80p 277.40p 273.10p 275.90p 65795212
03/11/2023 274.90p 277.30p 272.30p 275.80p 12007609
02/11/2023 277.00p 279.80p 269.40p 274.00p 20223132
01/11/2023 272.30p 274.00p 269.00p 271.00p 18457876
31/10/2023 272.10p 272.90p 268.70p 269.70p 51481632
30/10/2023 274.30p 275.20p 270.00p 270.00p 18232248
27/10/2023 273.00p 274.90p 271.00p 272.40p 11598756
26/10/2023 272.10p 276.70p 269.90p 273.10p 15535648
25/10/2023 272.00p 272.90p 269.80p 272.30p 8649645
24/10/2023 270.90p 274.00p 269.20p 272.60p 12592647
23/10/2023 271.90p 274.00p 269.40p 272.00p 10317879
20/10/2023 272.50p 273.80p 270.70p 272.70p 17837698
19/10/2023 274.60p 276.80p 272.10p 273.90p 13358278
18/10/2023 276.70p 278.20p 273.00p 275.30p 10610990
17/10/2023 274.40p 279.90p 272.60p 276.10p 15225324
16/10/2023 276.20p 278.70p 273.80p 274.30p 13129660
13/10/2023 279.40p 281.30p 275.60p 275.60p 13731722
12/10/2023 279.50p 283.40p 276.80p 279.20p 15407658
11/10/2023 279.00p 281.90p 277.10p 281.10p 10954860
10/10/2023 277.00p 280.40p 272.40p 280.40p 18087082
09/10/2023 278.00p 280.10p 273.80p 274.40p 20779796
06/10/2023 282.00p 283.60p 276.10p 278.40p 15825084
05/10/2023 273.70p 281.90p 272.70p 280.40p 22426768
04/10/2023 262.20p 271.70p 261.00p 270.70p 44114412
03/10/2023 261.50p 261.80p 258.60p 259.60p 16785682
02/10/2023 266.10p 267.80p 261.00p 261.80p 14263939
29/09/2023 265.60p 267.70p 264.00p 264.20p 18666620
28/09/2023 265.10p 266.10p 262.80p 264.60p 14364896
27/09/2023 270.60p 270.60p 265.30p 265.30p 29516648
26/09/2023 268.90p 270.60p 267.69p 270.10p 12533243
25/09/2023 270.30p 272.30p 267.48p 268.80p 8714086
22/09/2023 268.00p 271.79p 267.30p 270.90p 12871957
21/09/2023 269.40p 270.80p 267.95p 269.50p 49990440
20/09/2023 273.10p 274.80p 268.90p 270.50p 14994987
19/09/2023 271.30p 273.50p 271.00p 273.10p 14950285
18/09/2023 270.50p 271.94p 269.60p 271.50p 7651753
15/09/2023 269.10p 271.70p 268.59p 270.70p 45964368
14/09/2023 264.40p 267.60p 263.40p 266.90p 8000624
13/09/2023 262.30p 264.50p 261.80p 263.70p 8077735
12/09/2023 260.00p 264.00p 260.00p 262.50p 8318899
11/09/2023 258.90p 262.20p 257.80p 259.70p 22353048
08/09/2023 256.10p 258.90p 254.80p 258.60p 12243873
07/09/2023 254.70p 257.30p 254.10p 255.50p 10664939
06/09/2023 256.00p 258.14p 254.20p 257.00p 9658699
05/09/2023 260.00p 260.00p 255.60p 256.30p 29871580
04/09/2023 266.00p 266.80p 263.20p 263.80p 5577612
01/09/2023 266.60p 268.60p 264.50p 264.70p 9467054
31/08/2023 265.20p 267.70p 264.54p 265.70p 20863600
30/08/2023 264.80p 264.90p 262.80p 264.20p 6323131
29/08/2023 262.10p 264.00p 259.66p 263.60p 18096526
25/08/2023 256.00p 261.80p 255.41p 260.10p 12581573
24/08/2023 255.40p 257.70p 253.40p 255.20p 9879633
23/08/2023 251.00p 254.40p 251.00p 253.30p 18723016
22/08/2023 252.50p 253.70p 249.50p 250.80p 9101019
21/08/2023 249.90p 255.10p 249.90p 252.00p 13315414
18/08/2023 245.50p 250.60p 244.50p 249.70p 17015860
17/08/2023 248.80p 250.05p 246.50p 246.50p 7882410
16/08/2023 247.50p 250.70p 247.20p 249.80p 20022992
15/08/2023 249.90p 250.40p 246.40p 248.00p 7963594
14/08/2023 250.90p 251.20p 248.80p 250.40p 10062056
11/08/2023 253.80p 254.50p 251.10p 251.20p 14271455
10/08/2023 253.10p 255.70p 252.60p 254.80p 12034474

*Close Price adjusted for both dividends and splits