Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/02/2018 209.52p 209.72p 205.52p 205.92p 20414038
31/01/2018 209.52p 210.12p 207.38p 208.62p 22152588
30/01/2018 209.52p 211.31p 207.32p 209.02p 38703052
29/01/2018 211.21p 211.31p 209.92p 210.41p 15307268
26/01/2018 209.32p 212.61p 208.82p 211.11p 14603920
25/01/2018 208.52p 209.61p 207.24p 209.32p 13391254
24/01/2018 208.42p 210.12p 207.82p 208.52p 18434806
23/01/2018 207.12p 210.31p 206.22p 209.22p 22090248
22/01/2018 207.02p 207.82p 205.82p 206.62p 18104228
19/01/2018 209.32p 209.52p 207.02p 207.42p 19935646
18/01/2018 211.01p 212.21p 209.12p 209.32p 16657733
17/01/2018 212.61p 213.89p 211.01p 211.61p 23816576
16/01/2018 208.12p 211.81p 206.82p 211.41p 32017432
15/01/2018 204.43p 207.82p 203.73p 207.52p 21876476
12/01/2018 201.33p 205.12p 200.33p 204.53p 28592954
11/01/2018 202.63p 206.32p 200.23p 201.93p 52880080
10/01/2018 215.41p 216.40p 210.71p 211.51p 23552754
09/01/2018 216.00p 216.70p 209.32p 214.01p 33002284
08/01/2018 208.32p 214.71p 208.32p 213.91p 29582326
05/01/2018 210.71p 211.71p 208.52p 209.32p 22900722
04/01/2018 210.02p 210.91p 208.92p 210.81p 22638440
03/01/2018 208.12p 209.32p 206.82p 209.22p 15307365
02/01/2018 208.62p 209.32p 207.02p 208.12p 13495843
29/12/2017 208.62p 209.87p 207.12p 208.87p 8045250
28/12/2017 208.87p 209.67p 207.42p 208.02p 9517390
27/12/2017 206.97p 209.68p 206.92p 208.72p 13918760
22/12/2017 206.97p 208.97p 206.37p 206.37p 5615130
21/12/2017 205.77p 209.32p 205.52p 207.12p 28640238
20/12/2017 206.02p 207.27p 205.14p 205.77p 23140506
19/12/2017 205.67p 206.77p 205.07p 205.62p 16700636
18/12/2017 206.62p 208.02p 204.68p 205.67p 16278446
15/12/2017 206.52p 206.92p 204.65p 206.92p 31909540
14/12/2017 208.07p 208.07p 205.12p 206.57p 24134300
13/12/2017 204.87p 209.65p 204.87p 208.02p 41549492
12/12/2017 205.42p 208.62p 203.73p 205.27p 28686990
11/12/2017 204.18p 206.32p 203.88p 205.12p 19910456
08/12/2017 203.88p 205.57p 202.53p 204.18p 21549890
07/12/2017 203.43p 205.07p 201.63p 203.28p 26027378
06/12/2017 200.63p 205.82p 199.63p 203.03p 34965000
05/12/2017 199.58p 204.33p 199.38p 200.63p 54504012
04/12/2017 196.54p 196.54p 193.99p 194.79p 20285438
01/12/2017 194.14p 196.14p 193.45p 195.14p 21503260
30/11/2017 196.24p 198.64p 193.70p 193.70p 37388724
29/11/2017 193.65p 198.64p 193.35p 197.64p 31762194
28/11/2017 192.80p 195.54p 191.95p 194.84p 23672516
27/11/2017 191.75p 192.80p 190.00p 192.50p 18184420
24/11/2017 193.65p 194.09p 191.85p 192.25p 13570019
23/11/2017 193.84p 194.44p 192.90p 193.70p 20997328
22/11/2017 188.21p 194.89p 188.11p 194.04p 42692800
21/11/2017 187.11p 189.15p 185.77p 188.65p 27705338
20/11/2017 183.46p 187.96p 1.83p 186.66p 27362998
17/11/2017 183.26p 184.36p 181.32p 184.36p 19721866
16/11/2017 184.21p 185.76p 183.41p 184.01p 22448716
15/11/2017 187.46p 189.85p 183.11p 183.31p 61832692
14/11/2017 180.17p 190.44p 179.52p 187.71p 136266976
13/11/2017 176.88p 176.93p 175.18p 176.68p 28922882
10/11/2017 176.13p 177.51p 174.88p 176.28p 15645687
09/11/2017 176.03p 177.38p 174.88p 176.48p 35210832
08/11/2017 175.43p 176.53p 175.08p 176.53p 18430910
07/11/2017 176.73p 177.33p 175.63p 175.68p 22865794
06/11/2017 177.97p 179.22p 175.78p 176.23p 25934546
03/11/2017 179.02p 179.67p 178.32p 178.77p 17075596
02/11/2017 177.47p 180.92p 177.08p 179.27p 28826534
01/11/2017 181.47p 181.72p 177.03p 178.12p 49979168
31/10/2017 181.12p 182.86p 180.12p 181.07p 20488650
30/10/2017 184.66p 185.56p 180.77p 181.57p 25563370
27/10/2017 185.31p 186.26p 184.76p 185.16p 22466210
26/10/2017 185.21p 186.11p 184.26p 185.81p 13854970
25/10/2017 186.21p 186.75p 184.66p 185.21p 17126300
24/10/2017 186.51p 187.96p 186.11p 186.46p 15143442
23/10/2017 188.75p 189.60p 186.51p 187.16p 14400299
20/10/2017 187.01p 189.00p 187.01p 188.55p 25419494
19/10/2017 185.31p 187.81p 185.11p 187.01p 26724336
18/10/2017 185.96p 187.06p 185.31p 186.81p 13687523
17/10/2017 186.16p 187.21p 185.14p 185.71p 23164474
16/10/2017 185.86p 187.11p 185.46p 185.81p 20880826
13/10/2017 185.16p 187.01p 185.16p 185.66p 14387262
12/10/2017 185.71p 186.41p 185.06p 185.26p 18050592
11/10/2017 187.11p 188.40p 186.01p 186.86p 17138962
10/10/2017 185.46p 187.51p 184.86p 187.01p 16760516
09/10/2017 188.40p 188.50p 185.36p 186.01p 14837837
06/10/2017 186.56p 189.35p 185.96p 188.06p 19442216
05/10/2017 183.11p 188.65p 183.11p 186.26p 27343612
04/10/2017 193.65p 193.65p 182.02p 183.61p 67304440
03/10/2017 185.61p 190.30p 185.11p 189.70p 31157932
02/10/2017 186.91p 188.65p 186.11p 186.31p 25436450
29/09/2017 185.11p 187.51p 184.21p 186.81p 28432986
28/09/2017 186.86p 187.51p 183.66p 184.71p 21755016
27/09/2017 184.51p 187.76p 184.31p 186.86p 18671782
26/09/2017 182.42p 184.76p 182.12p 184.36p 17353532
25/09/2017 182.47p 184.66p 182.32p 182.62p 10295095
22/09/2017 182.52p 183.56p 181.97p 183.51p 9436366
21/09/2017 185.66p 186.06p 182.27p 183.06p 17469452
20/09/2017 186.46p 187.26p 184.81p 186.16p 12679210
19/09/2017 182.57p 186.81p 182.22p 185.41p 17300732
18/09/2017 182.42p 183.91p 181.62p 183.51p 11230828
15/09/2017 182.62p 184.61p 180.82p 181.17p 26957016
14/09/2017 181.77p 184.71p 179.92p 182.91p 28615350
13/09/2017 181.87p 182.57p 180.42p 181.32p 22928978
12/09/2017 186.11p 187.76p 184.71p 184.71p 20933420
11/09/2017 188.01p 188.90p 184.86p 185.81p 15094821
08/09/2017 185.46p 188.40p 185.46p 187.41p 16925424
07/09/2017 185.51p 186.31p 184.56p 186.11p 10998464
06/09/2017 184.21p 185.96p 183.26p 185.66p 15238166
05/09/2017 185.86p 186.41p 183.66p 184.36p 16686371
04/09/2017 182.62p 186.31p 182.27p 185.01p 15280372
01/09/2017 180.57p 184.06p 180.57p 182.77p 17130136
31/08/2017 182.52p 182.52p 178.27p 180.57p 27541202
30/08/2017 181.42p 182.72p 180.02p 182.07p 16123024
29/08/2017 182.72p 183.76p 179.62p 180.52p 22067104
25/08/2017 183.11p 185.41p 182.07p 183.86p 24888760
24/08/2017 186.21p 188.75p 186.06p 187.11p 26157476
23/08/2017 184.56p 187.91p 183.51p 186.76p 36926656
22/08/2017 177.52p 184.76p 176.63p 183.86p 30988216
21/08/2017 175.48p 176.98p 173.43p 176.63p 15491799
18/08/2017 177.42p 178.92p 175.63p 176.23p 18521304
17/08/2017 180.07p 180.37p 177.38p 178.52p 15919755
16/08/2017 177.67p 180.62p 177.38p 179.77p 13655250
15/08/2017 177.57p 179.67p 176.28p 176.88p 12812349
14/08/2017 177.13p 177.62p 175.48p 175.93p 13075729
11/08/2017 175.78p 177.92p 175.28p 176.88p 12777527
10/08/2017 180.02p 180.12p 175.58p 176.68p 16324539
09/08/2017 179.02p 179.82p 177.87p 179.82p 12467576
08/08/2017 178.57p 180.12p 177.42p 179.12p 10868653
07/08/2017 179.82p 179.97p 177.38p 179.12p 9649108
04/08/2017 179.22p 180.32p 178.47p 179.82p 10735835
03/08/2017 178.22p 180.67p 177.52p 179.67p 19951148
02/08/2017 175.93p 178.52p 175.53p 177.87p 18639612
01/08/2017 173.83p 175.78p 173.78p 175.63p 13462663
31/07/2017 172.88p 174.38p 172.43p 173.88p 14442242
28/07/2017 174.18p 174.58p 172.63p 172.98p 13530316
27/07/2017 172.43p 175.93p 171.64p 175.38p 14395001
26/07/2017 173.88p 175.88p 173.23p 173.48p 12545771
25/07/2017 172.63p 175.13p 172.63p 173.68p 12748761
24/07/2017 174.58p 175.43p 171.93p 172.43p 33007776
21/07/2017 175.18p 175.88p 174.08p 174.88p 14110598
20/07/2017 174.73p 179.22p 174.63p 175.08p 15219490
19/07/2017 174.03p 175.48p 173.58p 174.28p 12245422
18/07/2017 173.53p 174.73p 173.23p 173.93p 15473886
17/07/2017 172.98p 174.48p 172.48p 174.13p 10386279
14/07/2017 172.98p 174.78p 172.23p 173.18p 15734536
13/07/2017 170.69p 173.43p 170.69p 172.38p 17143316
12/07/2017 171.44p 172.48p 169.89p 170.39p 15604385
11/07/2017 172.68p 173.98p 170.34p 170.74p 12692204
10/07/2017 170.19p 171.59p 169.99p 170.74p 13426365
07/07/2017 171.29p 171.98p 168.89p 170.19p 18179776
06/07/2017 172.93p 173.08p 170.74p 171.29p 22854668
05/07/2017 167.69p 174.63p 166.99p 173.13p 40989668
04/07/2017 167.64p 168.69p 165.70p 166.79p 16852452
03/07/2017 168.49p 170.14p 166.64p 167.04p 20688550
30/06/2017 172.03p 172.03p 168.19p 168.49p 29036792
29/06/2017 171.64p 172.83p 170.84p 171.69p 28743304
28/06/2017 168.69p 171.98p 168.69p 171.44p 28882448
27/06/2017 166.20p 169.74p 166.20p 168.69p 21312786
26/06/2017 166.69p 167.59p 165.05p 166.49p 16033747
23/06/2017 166.45p 166.69p 165.20p 166.25p 20838360
22/06/2017 167.29p 167.59p 165.15p 166.20p 17384192
21/06/2017 167.34p 170.59p 166.59p 167.59p 19432534
20/06/2017 172.98p 172.98p 167.09p 167.79p 29376918
19/06/2017 173.58p 173.88p 170.34p 170.74p 34440164
16/06/2017 185.66p 187.66p 167.44p 170.79p 104160744
15/06/2017 185.06p 186.12p 178.87p 179.62p 39005728
14/06/2017 184.71p 186.81p 183.63p 185.56p 25559718
13/06/2017 184.01p 185.19p 183.01p 184.96p 22386880
12/06/2017 180.82p 185.39p 180.22p 183.11p 23832208
09/06/2017 179.47p 181.12p 175.73p 180.42p 17253956
08/06/2017 178.02p 180.92p 178.02p 179.62p 19353658
07/06/2017 180.82p 181.96p 177.97p 178.07p 24244868
06/06/2017 181.22p 182.02p 179.27p 181.32p 16712367
05/06/2017 182.37p 183.21p 181.32p 181.87p 11261550
02/06/2017 184.66p 184.66p 181.77p 182.22p 13088044
01/06/2017 183.56p 184.06p 180.87p 183.31p 14634418
31/05/2017 185.16p 185.53p 181.92p 183.36p 22746438
30/05/2017 185.81p 186.41p 183.81p 185.01p 17406830
26/05/2017 185.66p 187.76p 185.01p 186.46p 16386788
25/05/2017 184.16p 187.11p 183.81p 186.41p 56053360
24/05/2017 182.57p 184.16p 181.77p 183.61p 17340636
23/05/2017 184.16p 185.21p 181.82p 182.27p 17561500
22/05/2017 183.16p 185.59p 181.87p 184.31p 18710168
19/05/2017 183.66p 184.01p 181.02p 182.17p 18983136
18/05/2017 181.97p 184.11p 180.57p 183.66p 27315466
17/05/2017 177.77p 182.67p 177.03p 181.97p 31004000
16/05/2017 177.52p 178.57p 176.53p 178.12p 25771870
15/05/2017 178.77p 179.77p 177.18p 177.82p 16336122
12/05/2017 179.47p 180.01p 177.42p 178.52p 20885696
11/05/2017 183.31p 183.31p 178.92p 180.02p 19026972
10/05/2017 179.87p 183.86p 179.47p 183.01p 26457832
09/05/2017 179.82p 181.42p 179.17p 180.72p 15662760
08/05/2017 179.67p 180.93p 178.67p 179.17p 13595754
05/05/2017 175.88p 179.67p 175.88p 179.12p 24944706
04/05/2017 177.08p 182.17p 174.58p 176.33p 34675336
03/05/2017 182.27p 186.21p 175.78p 176.43p 47719904
02/05/2017 184.71p 184.74p 181.17p 182.67p 28912262
28/04/2017 182.02p 184.16p 181.72p 182.91p 55443552
27/04/2017 178.92p 182.22p 177.62p 182.17p 34920340
26/04/2017 177.18p 181.78p 173.55p 180.17p 23604724
25/04/2017 177.08p 178.47p 175.78p 177.38p 23286980
24/04/2017 176.78p 177.56p 173.35p 176.63p 26984196
21/04/2017 174.13p 174.48p 172.93p 173.48p 41353320
20/04/2017 175.68p 176.13p 172.73p 173.88p 38003616

*Close Price adjusted for both dividends and splits