Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
19/04/2017 175.68p 177.47p 175.16p 175.28p 60167376
18/04/2017 182.67p 182.67p 175.88p 175.88p 50516984
13/04/2017 184.26p 185.61p 180.82p 181.17p 41595680
12/04/2017 194.64p 196.49p 182.96p 184.06p 89325368
11/04/2017 194.14p 195.64p 192.85p 195.24p 37079876
10/04/2017 190.80p 194.44p 189.33p 193.84p 44341412
07/04/2017 186.31p 189.65p 184.91p 189.35p 32435814
06/04/2017 182.77p 185.66p 181.92p 184.86p 23067900
05/04/2017 184.06p 185.15p 183.61p 183.91p 26549276
04/04/2017 184.16p 185.84p 183.92p 184.36p 22706960
03/04/2017 185.81p 186.15p 183.91p 184.36p 21581840
31/03/2017 188.21p 189.77p 185.21p 185.26p 30254722
30/03/2017 189.00p 191.80p 187.86p 188.65p 23535778
29/03/2017 191.55p 191.55p 188.87p 189.90p 32639366
28/03/2017 189.65p 191.65p 187.66p 190.85p 33362676
27/03/2017 189.40p 190.20p 187.21p 189.60p 18052642
24/03/2017 189.85p 191.52p 187.52p 190.65p 20698084
23/03/2017 187.61p 190.00p 185.67p 189.25p 40192180
22/03/2017 187.66p 188.40p 185.21p 185.51p 25185014
21/03/2017 188.85p 190.56p 188.11p 188.55p 31810314
20/03/2017 186.46p 188.67p 185.73p 188.65p 18052742
17/03/2017 186.26p 188.26p 185.86p 187.01p 28919964
16/03/2017 189.65p 189.90p 185.86p 186.56p 24041106
15/03/2017 187.91p 189.50p 186.63p 189.05p 19902986
14/03/2017 191.05p 191.11p 187.65p 187.91p 22522524
13/03/2017 188.11p 191.20p 186.96p 190.65p 27474068
10/03/2017 185.91p 189.70p 184.92p 188.45p 34742976
09/03/2017 187.56p 187.81p 183.71p 186.06p 45968168
08/03/2017 188.21p 188.79p 186.96p 188.16p 30847426
07/03/2017 189.55p 190.00p 186.16p 188.60p 50429416
06/03/2017 187.86p 190.00p 187.16p 189.95p 39078312
03/03/2017 188.16p 188.45p 186.51p 187.76p 27837340
02/03/2017 189.00p 189.59p 187.06p 188.45p 20622072
01/03/2017 188.30p 190.65p 187.16p 189.80p 27819930
28/02/2017 189.05p 189.65p 186.86p 188.06p 29841044
27/02/2017 190.70p 191.40p 187.96p 188.75p 20828622
24/02/2017 191.45p 191.85p 188.75p 189.65p 24686282
23/02/2017 192.65p 194.24p 190.50p 191.20p 32796208
22/02/2017 190.65p 193.45p 190.15p 193.05p 27077864
21/02/2017 195.24p 195.24p 191.00p 191.00p 34881396
20/02/2017 196.64p 196.64p 193.55p 194.24p 26687100
17/02/2017 197.09p 197.09p 194.49p 195.39p 23932366
16/02/2017 196.34p 197.04p 194.29p 196.44p 47560824
15/02/2017 197.39p 197.57p 195.24p 196.49p 20490498
14/02/2017 197.14p 197.49p 195.59p 196.64p 36094636
13/02/2017 197.59p 198.09p 195.44p 196.39p 26460758
10/02/2017 197.34p 198.39p 196.19p 197.64p 25135246
09/02/2017 197.64p 197.94p 194.05p 197.54p 27032922
08/02/2017 193.10p 198.14p 192.40p 197.24p 35307324
07/02/2017 192.25p 196.44p 192.15p 193.30p 38759216
06/02/2017 196.69p 197.19p 192.45p 192.70p 20917506
03/02/2017 196.54p 198.99p 196.24p 196.94p 23485950
02/02/2017 194.59p 197.74p 191.00p 196.49p 43653488
01/02/2017 195.94p 196.59p 193.10p 194.89p 41924820
31/01/2017 197.54p 205.96p 194.24p 194.24p 62475452
30/01/2017 204.63p 209.27p 195.99p 197.44p 81370896
27/01/2017 203.63p 210.91p 188.52p 206.17p 171423824
26/01/2017 187.96p 190.05p 186.51p 188.65p 31037568
25/01/2017 192.30p 192.50p 187.66p 188.11p 48508792
24/01/2017 194.64p 195.04p 190.75p 191.80p 27764658
23/01/2017 196.94p 197.34p 194.39p 194.64p 27387650
20/01/2017 198.64p 200.23p 196.99p 197.94p 40769292
19/01/2017 202.23p 204.18p 201.28p 202.23p 23581534
18/01/2017 201.13p 202.53p 197.39p 201.28p 26813028
17/01/2017 201.98p 202.93p 199.58p 201.63p 31342102
16/01/2017 205.67p 205.97p 177.28p 202.93p 23187224
13/01/2017 206.37p 207.52p 204.08p 205.62p 21862250
12/01/2017 205.62p 206.42p 199.79p 205.67p 31709814
11/01/2017 214.61p 214.77p 208.12p 208.42p 43832400
10/01/2017 204.63p 214.61p 203.83p 212.61p 47782140
09/01/2017 199.63p 201.58p 198.59p 200.58p 19464660
06/01/2017 197.19p 199.38p 195.46p 199.14p 35279096
05/01/2017 205.42p 206.02p 198.44p 198.69p 27225002
04/01/2017 203.38p 205.17p 201.68p 205.12p 23150566
03/01/2017 207.72p 208.72p 203.43p 205.77p 23717010
30/12/2016 205.02p 207.02p 202.68p 206.47p 8094772
29/12/2016 202.98p 206.27p 202.78p 206.02p 8520140
28/12/2016 203.33p 204.50p 201.73p 204.03p 11548952
23/12/2016 203.63p 205.82p 202.68p 205.47p 5336905
22/12/2016 203.23p 203.88p 200.51p 203.33p 13156883
21/12/2016 204.23p 204.82p 203.23p 203.88p 22357902
20/12/2016 202.63p 204.38p 201.63p 204.28p 26450070
19/12/2016 200.23p 202.78p 199.38p 201.93p 23736468
16/12/2016 205.57p 205.67p 199.73p 200.03p 32900908
15/12/2016 205.17p 206.02p 201.83p 204.53p 24860582
14/12/2016 204.58p 208.23p 204.18p 205.37p 25837006
13/12/2016 211.96p 214.11p 203.88p 204.48p 38035580
12/12/2016 217.35p 218.20p 211.66p 212.46p 22556872
09/12/2016 216.15p 219.00p 210.49p 217.70p 15049952
08/12/2016 212.61p 217.40p 209.87p 216.55p 24054610
07/12/2016 211.56p 214.69p 209.67p 212.91p 23591606
06/12/2016 210.71p 211.71p 208.67p 210.16p 17461152
05/12/2016 205.57p 212.79p 205.57p 212.01p 18813830
02/12/2016 203.83p 206.72p 203.26p 206.37p 14466845
01/12/2016 206.92p 207.87p 203.13p 205.17p 23241186
30/11/2016 207.87p 212.26p 206.92p 208.32p 38018048
29/11/2016 208.72p 212.93p 206.20p 208.47p 18008054
28/11/2016 212.41p 212.41p 207.17p 209.22p 13675536
25/11/2016 211.06p 212.76p 208.72p 211.81p 10724620
24/11/2016 213.61p 214.91p 209.82p 211.11p 17913338
23/11/2016 217.85p 218.60p 211.96p 213.01p 26760178
22/11/2016 213.41p 218.30p 212.91p 218.30p 28900336
21/11/2016 212.01p 214.31p 209.32p 212.91p 11339576
18/11/2016 214.11p 215.36p 211.26p 212.11p 18245306
17/11/2016 212.31p 215.26p 211.61p 213.61p 21398512
16/11/2016 215.95p 217.60p 211.96p 212.76p 32404430
15/11/2016 206.32p 217.20p 203.23p 216.60p 43303548
14/11/2016 202.23p 207.87p 198.61p 205.47p 33784752
11/11/2016 200.08p 200.08p 196.39p 198.09p 24878110
10/11/2016 200.13p 201.18p 196.89p 199.14p 34960784
09/11/2016 194.64p 199.33p 191.70p 199.28p 51914108
08/11/2016 199.04p 202.03p 198.64p 200.83p 31540686
07/11/2016 204.38p 205.17p 195.44p 199.83p 38523744
04/11/2016 207.52p 209.53p 201.98p 202.13p 26461144
03/11/2016 208.42p 212.06p 207.42p 209.62p 25941976
02/11/2016 211.11p 211.16p 208.42p 208.87p 20743960
01/11/2016 210.96p 214.51p 210.12p 212.81p 25966694
31/10/2016 214.06p 214.86p 209.37p 210.36p 21175484
28/10/2016 212.56p 215.90p 209.62p 215.36p 23456016
27/10/2016 212.56p 214.41p 210.66p 213.86p 27496330
26/10/2016 209.32p 213.61p 209.22p 213.16p 34580952
25/10/2016 211.01p 211.06p 208.47p 209.77p 27169326
24/10/2016 211.36p 212.39p 209.32p 210.26p 14548654
21/10/2016 209.32p 211.71p 207.67p 210.41p 18105228
20/10/2016 213.91p 214.36p 209.27p 210.21p 39223108
19/10/2016 207.42p 214.61p 205.19p 214.46p 52158652
18/10/2016 201.38p 208.57p 201.38p 207.92p 38377864
17/10/2016 202.03p 203.58p 200.41p 200.93p 26063398
14/10/2016 196.64p 205.12p 196.39p 203.33p 43554392
13/10/2016 197.64p 197.64p 194.64p 194.74p 34109764
12/10/2016 202.18p 205.02p 199.63p 200.83p 19657850
11/10/2016 201.58p 203.73p 199.93p 201.73p 18886964
10/10/2016 200.08p 203.25p 198.45p 202.73p 26893266
07/10/2016 201.68p 202.53p 197.64p 200.83p 36240596
06/10/2016 204.03p 210.19p 200.65p 201.53p 33448698
05/10/2016 205.62p 214.46p 199.33p 206.72p 145152560
04/10/2016 184.36p 189.50p 183.76p 188.35p 54423300
03/10/2016 182.57p 186.31p 180.44p 184.96p 25985850
30/09/2016 177.82p 182.67p 176.58p 182.62p 24843654
29/09/2016 178.67p 180.02p 177.82p 179.62p 17863982
28/09/2016 177.47p 179.57p 177.18p 177.33p 22066290
27/09/2016 177.08p 177.42p 172.18p 177.42p 35445024
26/09/2016 180.22p 181.07p 175.73p 176.13p 28882034
23/09/2016 180.27p 181.62p 179.39p 181.22p 13759364
22/09/2016 178.17p 181.77p 177.62p 180.62p 23034504
21/09/2016 178.27p 179.87p 175.93p 177.33p 18946714
20/09/2016 175.83p 179.92p 173.29p 177.57p 36559392
19/09/2016 170.89p 176.58p 170.69p 176.08p 30089698
16/09/2016 168.04p 170.39p 166.76p 168.99p 35879620
15/09/2016 162.05p 169.34p 162.05p 169.34p 44771476
14/09/2016 162.15p 163.15p 160.91p 161.40p 26477188
13/09/2016 163.90p 164.00p 160.36p 160.36p 26248570
12/09/2016 163.35p 164.40p 160.71p 163.00p 22264802
09/09/2016 169.99p 171.69p 165.65p 165.75p 37006856
08/09/2016 169.89p 170.99p 168.29p 170.79p 21903600
07/09/2016 169.54p 171.24p 168.63p 170.94p 20845988
06/09/2016 169.64p 171.50p 168.64p 169.69p 20084074
05/09/2016 170.29p 170.69p 167.89p 169.19p 20025646
02/09/2016 168.29p 172.23p 167.09p 171.34p 30933530
01/09/2016 166.05p 170.99p 165.65p 167.59p 38258532
31/08/2016 162.60p 166.20p 160.96p 166.05p 35068372
30/08/2016 162.65p 164.30p 162.27p 163.00p 15445050
26/08/2016 163.70p 165.45p 162.60p 163.20p 13799697
25/08/2016 163.65p 165.20p 162.52p 163.75p 15261599
24/08/2016 165.30p 165.72p 163.30p 163.85p 20473316
23/08/2016 159.61p 166.30p 158.71p 166.00p 31374640
22/08/2016 159.46p 160.91p 158.41p 159.21p 13983053
19/08/2016 159.11p 160.46p 158.11p 158.91p 18152480
18/08/2016 156.81p 159.96p 156.01p 159.21p 29597238
17/08/2016 157.71p 157.76p 154.54p 155.96p 21727632
16/08/2016 156.66p 157.89p 155.22p 157.41p 22497414
15/08/2016 160.71p 161.15p 157.51p 157.51p 16106378
12/08/2016 155.66p 161.35p 155.66p 160.21p 22843840
11/08/2016 159.51p 159.61p 155.76p 156.26p 28276618
10/08/2016 157.06p 158.90p 156.81p 158.61p 20688626
09/08/2016 154.67p 158.56p 154.17p 157.81p 24727390
08/08/2016 154.62p 156.19p 153.72p 154.32p 23357110
05/08/2016 155.61p 156.31p 152.97p 154.52p 20117142
04/08/2016 153.97p 157.41p 153.17p 155.27p 22658422
03/08/2016 154.42p 154.66p 152.72p 153.72p 16598674
02/08/2016 154.42p 154.80p 152.82p 154.42p 22378726
01/08/2016 155.81p 156.06p 152.92p 154.62p 17973328
29/07/2016 156.31p 156.76p 153.87p 155.71p 24117334
28/07/2016 157.21p 157.66p 155.71p 155.91p 32168606
27/07/2016 155.86p 157.06p 155.47p 156.71p 34430512
26/07/2016 162.25p 162.70p 153.32p 155.22p 27114124
25/07/2016 159.66p 162.60p 159.51p 161.80p 17259308
22/07/2016 158.96p 160.51p 157.31p 159.51p 14231288
21/07/2016 160.16p 161.05p 157.36p 158.51p 26634894
20/07/2016 163.70p 164.65p 159.69p 160.86p 20637550
19/07/2016 164.75p 165.33p 160.96p 163.45p 18590162
18/07/2016 167.19p 167.19p 164.20p 165.70p 17376438
15/07/2016 167.69p 167.94p 163.68p 165.60p 26019484
14/07/2016 170.74p 172.01p 167.49p 168.14p 20587118
13/07/2016 169.64p 171.74p 167.84p 169.09p 18967270
12/07/2016 165.20p 169.79p 164.85p 169.39p 27194620
11/07/2016 163.75p 165.55p 157.96p 165.00p 25078652
08/07/2016 160.26p 163.75p 159.41p 162.90p 28603800
07/07/2016 162.55p 163.85p 159.91p 159.91p 28571146
06/07/2016 171.69p 171.69p 158.21p 161.30p 55379156

*Close Price adjusted for both dividends and splits