Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
05/08/2019 218.20p 219.10p 215.80p 216.70p 122960024
02/08/2019 221.69p 224.09p 220.00p 220.30p 16309839
01/08/2019 221.49p 226.39p 221.27p 223.59p 16918692
31/07/2019 222.59p 224.71p 221.62p 222.89p 22618956
30/07/2019 227.28p 227.28p 222.49p 222.79p 19252520
29/07/2019 225.39p 229.48p 224.39p 226.29p 17872516
26/07/2019 226.49p 227.30p 223.06p 225.59p 17282914
25/07/2019 229.08p 229.08p 224.99p 226.49p 14928714
24/07/2019 228.98p 230.28p 226.78p 227.58p 17814840
23/07/2019 235.07p 235.47p 226.78p 229.48p 24318592
22/07/2019 237.76p 238.76p 234.77p 234.77p 13816890
19/07/2019 236.47p 238.58p 236.13p 237.86p 11643655
18/07/2019 237.27p 238.76p 234.67p 236.27p 16243306
17/07/2019 238.36p 239.86p 237.49p 238.06p 11294657
16/07/2019 239.36p 241.76p 238.16p 238.46p 16958722
15/07/2019 240.96p 242.56p 237.86p 239.76p 18128142
12/07/2019 240.36p 241.66p 238.92p 241.66p 17017710
11/07/2019 237.56p 241.86p 236.77p 240.86p 22785902
10/07/2019 233.37p 238.56p 232.88p 236.67p 15547191
09/07/2019 233.57p 235.77p 232.87p 233.17p 8998171
08/07/2019 236.77p 237.89p 233.97p 234.27p 12070648
05/07/2019 234.57p 239.36p 233.87p 236.87p 12826474
04/07/2019 233.57p 235.97p 233.57p 234.47p 10420914
03/07/2019 232.07p 234.57p 229.98p 233.37p 15631718
02/07/2019 231.28p 233.27p 230.34p 231.28p 15653501
01/07/2019 228.48p 232.40p 226.19p 230.98p 16103659
28/06/2019 227.48p 227.98p 225.39p 226.29p 20284774
27/06/2019 223.89p 228.68p 223.68p 226.78p 15486959
26/06/2019 227.08p 228.18p 222.39p 223.79p 17727724
25/06/2019 230.68p 232.27p 224.12p 227.78p 26971770
24/06/2019 235.57p 237.76p 230.08p 230.88p 22065530
21/06/2019 235.57p 238.26p 234.87p 236.27p 46853628
20/06/2019 235.07p 236.97p 231.48p 236.17p 22051604
19/06/2019 238.06p 238.06p 231.62p 234.57p 44053756
18/06/2019 227.58p 236.47p 221.89p 235.07p 35058432
17/06/2019 224.59p 227.48p 223.19p 226.58p 15688185
14/06/2019 228.18p 230.58p 222.73p 223.99p 19965052
13/06/2019 219.60p 229.88p 219.60p 229.08p 28322036
12/06/2019 227.58p 231.68p 225.19p 227.08p 18859464
11/06/2019 232.57p 232.97p 227.08p 227.08p 20826304
10/06/2019 229.98p 231.78p 228.38p 229.98p 9988299
07/06/2019 228.48p 231.21p 227.28p 228.98p 14040973
06/06/2019 227.98p 231.28p 226.88p 228.68p 13233475
05/06/2019 229.28p 232.17p 227.28p 227.48p 17197588
04/06/2019 223.89p 229.58p 223.39p 228.38p 17325234
03/06/2019 224.99p 225.69p 222.72p 224.69p 14269331
31/05/2019 226.49p 226.49p 223.89p 225.99p 21508254
30/05/2019 225.09p 227.78p 223.62p 227.08p 20283842
29/05/2019 236.47p 236.87p 223.49p 225.39p 44490264
28/05/2019 231.48p 238.56p 230.78p 237.76p 32029374
24/05/2019 230.18p 233.17p 229.44p 231.58p 13162353
23/05/2019 231.88p 231.88p 227.68p 229.38p 21038622
22/05/2019 238.06p 238.26p 231.68p 232.27p 20108158
21/05/2019 234.07p 237.96p 233.77p 236.47p 12307123
20/05/2019 238.06p 239.16p 234.17p 234.27p 52676236
17/05/2019 238.46p 238.96p 237.17p 238.96p 9862409
16/05/2019 238.76p 239.56p 237.00p 239.36p 19532770
15/05/2019 241.26p 243.25p 240.43p 243.25p 12765753
14/05/2019 237.07p 242.26p 237.07p 241.56p 19818528
13/05/2019 242.06p 242.06p 236.50p 237.37p 18163610
10/05/2019 240.36p 243.05p 240.26p 241.66p 11084779
09/05/2019 242.26p 242.95p 239.36p 240.16p 20648274
08/05/2019 246.55p 247.05p 240.60p 243.05p 21373286
07/05/2019 246.75p 248.84p 243.45p 246.55p 19716662
03/05/2019 248.84p 249.14p 245.95p 246.95p 11429410
02/05/2019 253.04p 253.04p 247.15p 247.75p 14254437
01/05/2019 249.74p 251.84p 248.84p 250.34p 11517475
30/04/2019 248.44p 249.70p 246.38p 249.34p 19666038
29/04/2019 249.54p 250.04p 247.65p 247.85p 11590634
26/04/2019 247.95p 250.47p 247.53p 249.54p 19644670
25/04/2019 250.44p 251.40p 246.15p 247.95p 23337762
24/04/2019 252.74p 253.14p 250.24p 251.14p 15147348
23/04/2019 252.84p 253.64p 250.24p 252.54p 23964938
18/04/2019 250.34p 251.54p 248.54p 249.64p 11839621
17/04/2019 249.84p 251.64p 249.14p 249.84p 16228029
16/04/2019 248.44p 250.34p 246.95p 249.24p 17011738
15/04/2019 246.85p 249.14p 246.05p 248.84p 18067176
12/04/2019 247.15p 248.08p 245.45p 246.65p 22804276
11/04/2019 243.05p 248.96p 240.16p 247.85p 28670412
10/04/2019 235.87p 243.35p 233.47p 241.86p 36477368
09/04/2019 236.17p 239.04p 233.47p 233.47p 26060334
08/04/2019 236.27p 238.76p 235.67p 237.56p 18075760
05/04/2019 235.17p 237.79p 233.87p 236.47p 25871796
04/04/2019 235.87p 237.14p 234.67p 235.77p 9710606
03/04/2019 235.87p 237.37p 234.37p 236.17p 27202194
02/04/2019 232.77p 234.47p 231.48p 232.57p 15448918
01/04/2019 231.78p 235.87p 231.18p 232.57p 16240279
29/03/2019 229.68p 234.51p 229.18p 231.68p 28059654
28/03/2019 227.78p 230.68p 227.48p 228.58p 17010636
27/03/2019 228.78p 229.58p 227.23p 227.78p 16510894
26/03/2019 232.97p 233.87p 228.18p 228.28p 17126400
25/03/2019 231.58p 232.67p 229.68p 232.37p 9978722
22/03/2019 233.27p 236.17p 231.97p 232.77p 14072130
21/03/2019 234.17p 234.17p 230.48p 232.77p 18822880
20/03/2019 237.17p 238.66p 233.57p 234.07p 17963620
19/03/2019 234.37p 237.86p 234.27p 236.47p 14469142
18/03/2019 228.98p 235.47p 228.18p 234.97p 16007973
15/03/2019 228.08p 229.78p 227.08p 228.98p 25627652
14/03/2019 228.68p 230.28p 226.88p 227.88p 11734585
13/03/2019 228.18p 228.98p 226.14p 228.98p 12437218
12/03/2019 228.88p 229.28p 226.33p 227.88p 12640333
11/03/2019 229.98p 231.38p 227.08p 227.08p 13131062
08/03/2019 232.27p 232.87p 228.08p 228.08p 17774040
07/03/2019 231.88p 234.37p 231.66p 233.87p 20599942
06/03/2019 233.17p 233.67p 229.68p 231.88p 18765622
05/03/2019 229.18p 232.37p 228.28p 231.48p 18539424
04/03/2019 228.68p 230.47p 227.98p 228.78p 22664118
01/03/2019 226.09p 229.68p 223.81p 228.88p 21721058
28/02/2019 229.18p 229.18p 225.59p 225.59p 27118322
27/02/2019 228.48p 229.38p 224.79p 228.68p 18236224
26/02/2019 221.59p 228.68p 220.80p 227.98p 22624222
25/02/2019 223.09p 224.19p 221.29p 222.99p 16695509
22/02/2019 224.79p 225.59p 221.59p 222.39p 21514408
21/02/2019 227.58p 228.58p 224.29p 225.69p 20426376
20/02/2019 224.59p 228.63p 220.40p 226.98p 27403660
19/02/2019 222.59p 227.28p 221.59p 226.19p 19188340
18/02/2019 222.79p 224.39p 221.49p 222.89p 11274058
15/02/2019 215.90p 226.39p 215.01p 223.79p 24226426
14/02/2019 219.30p 221.19p 216.20p 217.50p 19518188
13/02/2019 222.89p 223.59p 217.80p 218.80p 20844426
12/02/2019 226.88p 226.88p 221.69p 223.09p 16044806
11/02/2019 224.59p 225.49p 222.49p 224.59p 12308992
08/02/2019 226.68p 227.88p 223.09p 223.79p 14226660
07/02/2019 229.28p 231.18p 226.96p 227.38p 17747248
06/02/2019 225.69p 230.72p 224.99p 229.28p 24194338
05/02/2019 221.09p 229.08p 220.30p 225.29p 16837344
04/02/2019 220.80p 222.59p 220.60p 221.09p 15350590
01/02/2019 223.39p 223.69p 219.83p 221.59p 13486229
31/01/2019 222.29p 223.69p 220.90p 222.69p 21388078
30/01/2019 220.80p 223.49p 219.00p 222.79p 16844144
29/01/2019 222.59p 223.19p 220.10p 220.50p 18897392
28/01/2019 224.29p 224.49p 218.30p 220.60p 22442630
25/01/2019 222.09p 225.69p 221.19p 224.49p 15151446
24/01/2019 222.09p 224.29p 221.29p 222.39p 14128945
23/01/2019 220.80p 224.89p 218.70p 223.19p 18323454
22/01/2019 220.00p 222.49p 218.20p 220.00p 16712142
21/01/2019 223.29p 223.79p 217.80p 220.30p 21128716
18/01/2019 220.50p 224.99p 219.60p 224.09p 31865792
17/01/2019 218.90p 219.89p 215.80p 218.70p 14081994
16/01/2019 217.70p 221.00p 217.10p 220.00p 23071092
15/01/2019 218.60p 219.10p 214.81p 217.70p 26688544
14/01/2019 216.60p 218.90p 215.11p 217.60p 22379896
11/01/2019 216.00p 218.80p 213.81p 217.60p 25052288
10/01/2019 213.41p 218.40p 211.51p 216.00p 27680774
09/01/2019 212.61p 214.51p 208.62p 211.41p 30832804
08/01/2019 201.63p 210.91p 200.63p 207.72p 35372472
07/01/2019 197.94p 202.63p 197.19p 202.13p 40721256
04/01/2019 199.09p 200.03p 196.24p 197.04p 29615022
03/01/2019 190.65p 199.58p 189.48p 198.99p 28188458
02/01/2019 189.05p 192.10p 187.76p 191.20p 17734044
31/12/2018 191.90p 193.60p 189.64p 189.75p 10076909
28/12/2018 186.71p 194.19p 186.71p 191.75p 12398051
27/12/2018 193.35p 194.14p 187.46p 189.20p 17345642
24/12/2018 191.50p 192.50p 188.71p 189.65p 4288712
21/12/2018 190.05p 194.24p 189.50p 193.40p 40049960
20/12/2018 190.90p 193.05p 188.65p 191.55p 25294548
19/12/2018 192.90p 197.64p 191.84p 192.60p 23308874
18/12/2018 190.90p 196.94p 190.25p 193.84p 24117172
17/12/2018 192.65p 193.15p 189.75p 189.90p 16679074
14/12/2018 196.89p 199.09p 191.30p 192.55p 22738508
13/12/2018 196.39p 198.79p 195.14p 198.24p 14373120
12/12/2018 196.24p 200.43p 195.04p 196.79p 26552288
11/12/2018 195.89p 199.23p 193.15p 196.89p 23678334
10/12/2018 199.73p 199.93p 195.74p 196.09p 26056570
07/12/2018 197.44p 203.63p 197.24p 198.69p 33910056
06/12/2018 198.14p 198.69p 191.85p 193.40p 23659076
05/12/2018 194.94p 200.73p 193.40p 198.64p 23677020
04/12/2018 197.64p 199.48p 191.40p 196.64p 32856556
03/12/2018 199.63p 201.23p 196.89p 197.09p 29702880
30/11/2018 199.28p 200.63p 195.99p 197.19p 38795380
29/11/2018 198.64p 200.73p 195.29p 199.63p 31309046
28/11/2018 199.58p 200.53p 196.89p 196.89p 20607494
27/11/2018 199.93p 200.63p 193.70p 197.94p 24267620
26/11/2018 203.03p 205.32p 200.23p 200.23p 17088672
23/11/2018 201.33p 203.93p 200.83p 201.73p 14581654
22/11/2018 206.92p 207.22p 200.63p 200.93p 19121144
21/11/2018 204.03p 209.42p 203.63p 206.82p 33450482
20/11/2018 204.13p 206.72p 202.93p 203.63p 16302330
19/11/2018 203.53p 207.82p 202.93p 205.02p 14190228
16/11/2018 203.13p 206.82p 202.83p 203.53p 21259890
15/11/2018 211.91p 214.01p 200.28p 202.73p 30664334
14/11/2018 213.91p 214.01p 210.21p 212.01p 18458438
13/11/2018 214.71p 217.00p 213.61p 213.81p 17442612
12/11/2018 219.00p 220.10p 213.21p 214.81p 13760931
09/11/2018 217.80p 219.40p 215.11p 218.30p 11620824
08/11/2018 214.61p 219.70p 214.11p 218.20p 14162654
07/11/2018 213.41p 217.24p 212.61p 215.31p 12783474
06/11/2018 216.30p 216.50p 211.67p 211.81p 16362821
05/11/2018 215.60p 218.90p 214.71p 217.00p 13667677
02/11/2018 218.70p 218.70p 215.60p 215.70p 15502852
01/11/2018 212.31p 219.60p 211.11p 217.50p 24292922
31/10/2018 215.90p 216.00p 211.31p 212.91p 19343608
30/10/2018 210.31p 215.80p 210.31p 214.61p 17131634
29/10/2018 212.41p 213.91p 208.50p 212.11p 21309476
26/10/2018 214.31p 215.60p 210.51p 212.41p 16243872
25/10/2018 214.11p 216.10p 212.31p 214.91p 20082984
24/10/2018 214.91p 217.60p 213.83p 214.91p 19766822
23/10/2018 211.51p 214.81p 209.92p 213.91p 21464730
22/10/2018 213.71p 216.10p 210.61p 212.61p 16308531
19/10/2018 208.22p 214.21p 208.22p 214.21p 23715398

*Close Price adjusted for both dividends and splits