Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
15/12/2021 285.70p 286.80p 282.20p 282.20p 33053304
14/12/2021 286.00p 287.30p 283.97p 284.75p 12418980
13/12/2021 284.15p 286.25p 283.30p 285.35p 11709652
10/12/2021 282.70p 285.25p 282.50p 284.40p 7817981
09/12/2021 283.80p 285.00p 282.60p 283.00p 8745789
08/12/2021 283.95p 286.50p 282.40p 282.75p 17284932
07/12/2021 282.00p 284.60p 280.86p 284.30p 14641036
06/12/2021 281.00p 281.60p 278.75p 280.65p 8175490
03/12/2021 278.90p 280.25p 278.00p 280.10p 10780782
02/12/2021 276.10p 277.90p 275.90p 277.85p 13697290
01/12/2021 277.95p 281.95p 276.55p 278.15p 18103572
30/11/2021 279.60p 280.55p 274.65p 276.75p 38055056
29/11/2021 280.35p 281.70p 279.00p 279.00p 17157764
26/11/2021 277.75p 280.50p 277.15p 279.15p 23970602
25/11/2021 280.50p 282.19p 279.95p 280.35p 7601788
24/11/2021 279.50p 281.60p 278.75p 280.50p 13873210
23/11/2021 279.85p 283.60p 278.81p 279.80p 16311421
22/11/2021 279.55p 281.50p 278.10p 280.90p 10589366
19/11/2021 279.45p 280.55p 277.35p 278.85p 16038450
18/11/2021 278.30p 280.10p 276.90p 279.35p 16119580
17/11/2021 278.80p 280.35p 276.67p 277.85p 14782155
16/11/2021 285.30p 286.10p 280.30p 280.65p 30477444
15/11/2021 284.00p 286.25p 283.05p 285.90p 10997820
12/11/2021 284.05p 285.43p 283.40p 285.00p 14288003
11/11/2021 284.95p 284.95p 281.40p 283.70p 10719650
10/11/2021 278.65p 287.40p 278.60p 284.95p 25665664
09/11/2021 274.65p 279.70p 274.10p 278.50p 72495976
08/11/2021 274.70p 278.85p 274.31p 274.85p 16175825
05/11/2021 275.80p 279.30p 275.35p 275.35p 9684639
04/11/2021 273.70p 277.30p 273.65p 275.60p 11535690
03/11/2021 272.00p 274.05p 270.90p 273.55p 8934825
02/11/2021 272.45p 273.08p 271.20p 272.00p 27548960
01/11/2021 270.90p 272.35p 269.55p 271.95p 19828800
29/10/2021 268.80p 271.25p 268.10p 269.90p 17323630
28/10/2021 272.65p 273.79p 269.60p 269.60p 13556533
27/10/2021 274.40p 274.85p 270.78p 271.55p 12285000
26/10/2021 273.70p 274.95p 273.05p 273.90p 11757715
25/10/2021 271.60p 274.30p 271.05p 273.70p 11207870
22/10/2021 270.15p 272.00p 269.40p 270.75p 9747034
21/10/2021 272.40p 273.21p 269.52p 270.70p 15717111
20/10/2021 274.65p 276.36p 272.15p 272.15p 12859163
19/10/2021 270.35p 274.50p 269.90p 274.25p 15069963
18/10/2021 268.00p 271.35p 267.35p 269.50p 13235713
15/10/2021 267.00p 269.60p 265.90p 267.90p 12475207
14/10/2021 268.00p 268.17p 264.70p 266.00p 10627925
13/10/2021 270.00p 270.77p 267.50p 269.35p 13579255
12/10/2021 268.05p 270.10p 266.78p 270.10p 12867942
11/10/2021 275.25p 276.00p 268.20p 270.35p 17223840
08/10/2021 273.05p 276.95p 272.15p 275.60p 40768160
07/10/2021 271.80p 274.90p 268.65p 273.15p 20972584
06/10/2021 260.00p 272.59p 259.90p 268.05p 32813134
05/10/2021 252.25p 254.00p 251.70p 253.00p 25866422
04/10/2021 248.70p 254.10p 247.50p 251.65p 13658855
01/10/2021 251.20p 251.60p 246.60p 247.95p 20836748
30/09/2021 258.00p 258.70p 252.80p 253.30p 19839328
29/09/2021 256.95p 258.90p 256.10p 256.50p 17151506
28/09/2021 256.90p 259.00p 254.40p 256.35p 11767087
27/09/2021 258.90p 260.05p 257.10p 257.90p 14542514
24/09/2021 260.10p 260.50p 257.50p 257.50p 9602654
23/09/2021 263.50p 264.52p 259.50p 259.55p 12952975
22/09/2021 258.75p 261.65p 258.05p 261.65p 13841698
21/09/2021 255.55p 257.85p 254.75p 257.20p 17581588
20/09/2021 254.85p 255.75p 252.05p 254.45p 11916244
17/09/2021 258.40p 259.75p 255.50p 255.95p 23883604
16/09/2021 255.70p 257.65p 255.70p 257.15p 9528112
15/09/2021 255.70p 256.21p 254.50p 254.70p 16487658
14/09/2021 255.95p 257.50p 254.75p 255.80p 9366549
13/09/2021 255.60p 257.50p 254.35p 256.20p 6845709
10/09/2021 255.80p 256.25p 248.80p 254.40p 8243258
09/09/2021 256.00p 256.45p 253.90p 254.65p 21084296
08/09/2021 258.05p 258.25p 255.85p 257.00p 10055328
07/09/2021 257.55p 259.60p 257.04p 258.40p 9326985
06/09/2021 256.10p 259.40p 255.75p 257.40p 8502498
03/09/2021 257.10p 257.10p 254.99p 255.70p 7517316
02/09/2021 255.50p 256.65p 254.10p 256.60p 10356588
01/09/2021 256.20p 258.56p 254.80p 256.00p 13120725
31/08/2021 257.95p 257.95p 253.85p 255.15p 22072704
27/08/2021 254.20p 258.25p 254.00p 254.85p 11586339
26/08/2021 251.70p 253.50p 251.15p 253.00p 11092523
25/08/2021 250.20p 251.70p 249.80p 251.55p 7958172
24/08/2021 251.90p 252.85p 248.45p 251.05p 15549911
23/08/2021 248.00p 252.80p 247.75p 251.50p 13796622
20/08/2021 244.65p 247.40p 244.20p 246.50p 12296175
19/08/2021 243.85p 244.95p 241.33p 244.00p 12221365
18/08/2021 246.00p 247.20p 243.75p 245.30p 9430344
17/08/2021 239.70p 246.20p 239.00p 245.25p 15808105
16/08/2021 242.60p 244.23p 240.60p 242.10p 6470948
13/08/2021 241.55p 242.95p 240.95p 242.95p 8915996
12/08/2021 238.60p 241.90p 238.48p 241.20p 13100719
11/08/2021 235.90p 239.25p 235.30p 238.90p 11618856
10/08/2021 234.05p 235.21p 233.37p 234.50p 8816794
09/08/2021 232.40p 234.40p 232.25p 233.65p 5005200
06/08/2021 232.15p 233.60p 231.50p 233.15p 7640041
05/08/2021 233.15p 234.35p 231.45p 231.85p 9573009
04/08/2021 236.15p 236.50p 233.35p 233.35p 12192953
03/08/2021 233.30p 235.70p 232.30p 235.40p 9896808
02/08/2021 234.00p 234.35p 231.75p 233.60p 10586510
30/07/2021 230.60p 233.85p 230.48p 233.00p 16395732
29/07/2021 233.55p 234.55p 231.60p 233.25p 16112122
28/07/2021 233.45p 235.25p 233.15p 233.15p 11859948
27/07/2021 232.25p 234.45p 231.95p 234.40p 10093283
26/07/2021 233.15p 234.20p 232.15p 232.40p 7893227
23/07/2021 232.50p 235.51p 232.25p 234.30p 15206256
22/07/2021 232.05p 233.45p 231.15p 231.80p 9788463
21/07/2021 229.65p 232.07p 229.25p 231.30p 13280610
20/07/2021 231.65p 233.45p 229.42p 229.65p 17226936
19/07/2021 233.60p 235.55p 230.65p 231.20p 13465676
16/07/2021 233.95p 234.90p 233.20p 234.90p 14082270
15/07/2021 235.30p 236.35p 232.75p 232.95p 11336502
14/07/2021 236.75p 237.35p 234.25p 235.65p 12417167
13/07/2021 236.40p 238.45p 236.23p 236.95p 17710068
12/07/2021 237.45p 238.36p 223.85p 236.00p 14426914
09/07/2021 235.45p 238.10p 235.00p 237.70p 18091606
08/07/2021 239.85p 240.85p 233.80p 234.25p 23119602
07/07/2021 233.90p 238.90p 232.95p 237.45p 17209178
06/07/2021 232.00p 236.45p 231.00p 234.25p 22827654
05/07/2021 225.15p 231.70p 225.10p 231.50p 22008796
02/07/2021 223.90p 226.30p 223.85p 224.60p 14795032
01/07/2021 224.25p 224.95p 221.70p 223.10p 12029131
30/06/2021 223.00p 223.65p 221.75p 222.95p 21249344
29/06/2021 224.10p 224.60p 222.80p 222.85p 10784520
28/06/2021 224.00p 224.75p 222.94p 223.95p 9917026
25/06/2021 223.70p 224.90p 223.10p 224.50p 10430315
24/06/2021 222.85p 225.08p 222.35p 223.35p 14254976
23/06/2021 224.15p 225.25p 223.00p 223.00p 22397924
22/06/2021 226.00p 226.66p 223.95p 224.20p 13339508
21/06/2021 226.00p 228.80p 223.65p 225.60p 24301562
18/06/2021 231.15p 231.40p 221.75p 221.75p 48458496
17/06/2021 229.20p 231.15p 228.80p 231.15p 14865871
16/06/2021 230.90p 231.90p 229.50p 230.15p 13075898
15/06/2021 232.90p 233.45p 231.00p 231.00p 21381632
14/06/2021 232.45p 233.35p 231.40p 231.75p 14683100
11/06/2021 228.15p 232.20p 227.75p 231.60p 15849702
10/06/2021 226.85p 229.55p 226.80p 228.00p 21639314
09/06/2021 225.40p 226.85p 224.97p 226.55p 12837944
08/06/2021 225.65p 227.10p 224.90p 226.25p 14271518
07/06/2021 225.15p 226.70p 224.20p 225.60p 14976980
04/06/2021 225.60p 225.85p 223.90p 225.00p 7889419
03/06/2021 226.10p 226.10p 223.70p 225.70p 14137674
02/06/2021 225.15p 226.40p 224.30p 225.50p 13208062
01/06/2021 223.90p 225.60p 223.25p 224.95p 11658900
28/05/2021 224.00p 233.80p 222.80p 223.25p 13106622
27/05/2021 224.80p 225.40p 223.70p 224.00p 19954310
26/05/2021 225.00p 226.55p 224.25p 225.20p 10641822
25/05/2021 226.00p 227.20p 224.39p 225.35p 13895539
24/05/2021 225.65p 227.50p 225.25p 226.60p 8375511
21/05/2021 226.70p 227.50p 224.45p 225.70p 19783376
20/05/2021 228.00p 229.15p 224.35p 226.45p 17056792
19/05/2021 231.20p 232.95p 230.18p 231.80p 16245452
18/05/2021 233.50p 234.00p 231.80p 231.80p 15412928
17/05/2021 231.50p 233.38p 230.30p 232.25p 14121664
14/05/2021 229.30p 232.06p 228.20p 230.95p 18870224
13/05/2021 226.55p 226.55p 222.28p 227.40p 11941857
12/05/2021 224.35p 228.30p 223.97p 227.35p 12789202
11/05/2021 229.00p 229.70p 223.30p 223.70p 20752898
10/05/2021 227.80p 230.10p 226.00p 230.00p 16306191
07/05/2021 226.60p 228.20p 225.45p 227.50p 13438817
06/05/2021 224.80p 226.65p 224.80p 225.90p 15333498
05/05/2021 222.20p 225.15p 222.00p 224.70p 19555500
04/05/2021 223.30p 224.15p 221.60p 222.05p 22035712
30/04/2021 219.85p 221.75p 219.75p 221.00p 17638974
29/04/2021 220.10p 221.65p 219.40p 219.90p 15108443
28/04/2021 221.50p 223.25p 219.60p 219.70p 20486240
27/04/2021 222.15p 224.70p 221.39p 221.45p 18810538
26/04/2021 222.55p 224.00p 221.65p 222.40p 15335017
23/04/2021 225.15p 226.64p 222.20p 222.55p 18712674
22/04/2021 228.70p 228.80p 225.20p 225.95p 14753438
21/04/2021 227.00p 229.30p 226.50p 227.20p 14124398
20/04/2021 234.65p 235.00p 227.00p 227.00p 30826790
19/04/2021 231.00p 235.10p 231.00p 234.50p 20034354
16/04/2021 224.45p 231.85p 223.85p 231.85p 28276112
15/04/2021 228.00p 228.75p 223.48p 224.45p 27009900
14/04/2021 227.00p 230.59p 221.85p 227.40p 32873004
13/04/2021 230.20p 234.10p 229.88p 232.10p 16545953
12/04/2021 233.55p 235.10p 231.40p 232.00p 16325139
09/04/2021 236.65p 236.70p 232.76p 234.40p 15236317
08/04/2021 231.40p 236.15p 230.50p 235.85p 26484076
07/04/2021 228.55p 231.35p 228.15p 231.35p 14936411
06/04/2021 230.20p 230.75p 228.15p 228.40p 16148935
01/04/2021 228.70p 229.10p 226.04p 227.95p 11209694
31/03/2021 231.00p 231.00p 227.85p 228.85p 17245052
30/03/2021 228.50p 230.10p 227.70p 229.90p 13228931
29/03/2021 230.00p 230.10p 226.40p 228.30p 12568289
26/03/2021 228.60p 228.70p 227.00p 228.60p 11791828
25/03/2021 227.90p 230.30p 226.90p 227.70p 12733856
24/03/2021 228.20p 230.00p 226.10p 229.00p 12189274
23/03/2021 230.00p 230.90p 227.70p 229.40p 15004781
22/03/2021 228.10p 230.10p 226.20p 229.60p 13032831
19/03/2021 224.90p 229.90p 224.60p 228.70p 40581688
18/03/2021 225.70p 227.60p 225.05p 226.10p 14616094
17/03/2021 226.30p 228.40p 225.30p 225.70p 18488678
16/03/2021 222.50p 226.30p 222.17p 226.30p 18399496
15/03/2021 223.90p 224.40p 220.82p 222.30p 15661489
12/03/2021 220.20p 225.60p 219.10p 223.80p 19285180
11/03/2021 222.80p 223.30p 219.60p 220.00p 18356668
10/03/2021 221.70p 223.06p 219.68p 222.20p 16283644
09/03/2021 220.80p 223.60p 220.20p 221.20p 16715492
08/03/2021 223.30p 223.90p 219.00p 219.80p 22583396
05/03/2021 218.40p 224.70p 217.10p 224.00p 23512038
04/03/2021 220.60p 221.90p 217.60p 219.30p 20709166

*Close Price adjusted for both dividends and splits