Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/12/2014 183.36p 187.91p 183.36p 186.96p 25040430
01/12/2014 185.36p 186.11p 182.36p 183.46p 17673966
28/11/2014 185.61p 187.36p 180.27p 186.11p 26310518
27/11/2014 187.06p 187.11p 183.99p 185.31p 14295661
26/11/2014 187.11p 190.25p 186.01p 186.86p 22861992
25/11/2014 193.05p 193.84p 187.26p 187.81p 34741640
24/11/2014 194.14p 195.49p 191.75p 193.05p 18441008
21/11/2014 192.80p 195.59p 191.30p 194.04p 29015794
20/11/2014 194.04p 195.04p 189.45p 192.55p 28773144
19/11/2014 194.59p 197.09p 192.85p 193.75p 35413884
18/11/2014 192.30p 194.36p 191.15p 192.35p 22139474
17/11/2014 192.15p 192.90p 189.70p 192.35p 22936966
14/11/2014 194.64p 197.59p 192.25p 194.64p 41678884
13/11/2014 190.75p 195.74p 188.11p 190.80p 27620870
12/11/2014 195.09p 196.03p 187.16p 191.10p 44344116
11/11/2014 192.95p 194.79p 189.19p 194.59p 28977020
10/11/2014 188.16p 193.40p 184.40p 192.55p 48427000
07/11/2014 181.87p 189.23p 181.14p 184.11p 44850772
06/11/2014 175.33p 183.56p 174.83p 181.17p 49134572
05/11/2014 172.83p 176.18p 171.89p 175.43p 29557674
04/11/2014 172.68p 173.89p 170.89p 171.54p 18434428
03/11/2014 173.03p 176.85p 172.68p 173.43p 23667996
31/10/2014 174.93p 175.53p 170.52p 173.28p 27483658
30/10/2014 173.33p 173.33p 170.49p 172.98p 29002302
29/10/2014 170.69p 174.78p 170.69p 173.03p 29722596
28/10/2014 169.79p 171.14p 168.11p 169.49p 22115964
27/10/2014 170.19p 170.68p 165.93p 168.79p 28342696
24/10/2014 170.19p 171.14p 163.70p 168.44p 44690128
23/10/2014 178.17p 178.21p 165.80p 170.69p 91454672
22/10/2014 186.16p 186.66p 181.17p 182.67p 30271804
21/10/2014 179.27p 185.56p 178.12p 185.56p 40495852
20/10/2014 177.67p 179.92p 176.78p 178.97p 43415780
17/10/2014 172.48p 174.89p 170.25p 174.23p 39249192
16/10/2014 175.68p 177.08p 170.34p 171.69p 51016408
15/10/2014 180.27p 180.97p 174.33p 174.58p 41307624
14/10/2014 179.02p 180.17p 176.13p 179.47p 28764098
13/10/2014 183.66p 184.76p 179.62p 180.27p 38505100
10/10/2014 185.36p 188.45p 183.81p 184.91p 40874588
09/10/2014 186.66p 187.61p 184.76p 186.36p 39578892
08/10/2014 188.65p 190.70p 183.41p 184.76p 68421552
07/10/2014 177.23p 184.88p 176.83p 182.27p 71532920
06/10/2014 169.04p 177.00p 167.69p 176.43p 52620416
03/10/2014 179.32p 180.67p 169.84p 171.84p 73504872
02/10/2014 180.77p 183.36p 177.87p 177.87p 46570012
01/10/2014 186.26p 186.51p 177.42p 179.87p 60053424
30/09/2014 188.11p 188.30p 184.78p 185.86p 45163552
29/09/2014 191.15p 191.85p 186.18p 187.46p 32644016
26/09/2014 192.80p 193.78p 190.25p 191.20p 41370328
25/09/2014 195.14p 197.64p 191.66p 192.15p 54426936
24/09/2014 194.64p 195.64p 192.05p 194.54p 112153912
23/09/2014 199.14p 200.69p 190.65p 194.14p 99577504
22/09/2014 203.63p 213.79p 199.53p 202.63p 127661632
19/09/2014 229.18p 230.22p 228.13p 229.18p 49335340
18/09/2014 225.09p 227.48p 223.99p 226.93p 21891338
17/09/2014 226.34p 227.33p 224.34p 224.34p 21682372
16/09/2014 227.53p 228.38p 224.19p 224.74p 20288146
15/09/2014 228.08p 228.58p 226.34p 228.08p 19734190
12/09/2014 229.83p 231.58p 227.63p 228.23p 14834565
11/09/2014 232.82p 235.37p 228.42p 229.78p 25712960
10/09/2014 231.43p 233.72p 225.71p 231.48p 18115300
09/09/2014 231.97p 234.57p 224.91p 232.72p 20486888
08/09/2014 229.33p 232.47p 222.07p 232.47p 39227988
05/09/2014 229.28p 230.43p 219.57p 228.08p 15339746
04/09/2014 232.42p 232.92p 226.98p 229.03p 23407822
03/09/2014 233.57p 233.57p 229.15p 232.17p 22746706
02/09/2014 225.09p 231.08p 224.84p 230.48p 33017778
01/09/2014 228.73p 229.68p 224.50p 225.14p 32341274
29/08/2014 226.58p 236.52p 221.59p 229.53p 130688360
28/08/2014 247.65p 248.05p 244.95p 245.85p 17835084
27/08/2014 252.54p 253.24p 248.00p 248.84p 23931778
26/08/2014 249.04p 251.79p 248.54p 251.64p 30554066
22/08/2014 245.35p 248.35p 245.15p 247.55p 15877232
21/08/2014 246.80p 246.85p 244.45p 245.05p 14984891
20/08/2014 248.89p 249.79p 245.55p 246.45p 9949260
19/08/2014 248.69p 249.54p 247.30p 248.05p 14473379
18/08/2014 249.39p 249.39p 243.00p 247.50p 16325832
15/08/2014 245.90p 249.85p 245.35p 247.55p 20834290
14/08/2014 243.45p 245.21p 241.67p 244.75p 11765784
13/08/2014 244.50p 245.32p 242.37p 243.70p 12700052
12/08/2014 245.30p 245.69p 242.61p 242.90p 13339599
11/08/2014 248.30p 249.19p 240.89p 245.85p 16866832
08/08/2014 241.56p 248.30p 240.86p 246.55p 25683168
07/08/2014 244.55p 247.13p 242.74p 243.35p 25846464
06/08/2014 249.54p 250.64p 244.15p 245.10p 35244772
05/08/2014 251.74p 253.74p 249.29p 250.64p 29455732
04/08/2014 252.89p 254.73p 249.51p 250.24p 22177214
01/08/2014 257.53p 257.99p 251.39p 253.14p 34334904
31/07/2014 265.41p 266.01p 257.23p 257.53p 26705882
30/07/2014 268.51p 269.06p 264.67p 265.41p 18015086
29/07/2014 268.46p 270.50p 266.81p 268.66p 24100478
28/07/2014 269.91p 271.25p 266.46p 268.01p 20392662
25/07/2014 273.40p 274.74p 268.96p 269.86p 20447692
24/07/2014 275.00p 275.50p 272.35p 274.30p 17221046
23/07/2014 277.04p 278.39p 273.15p 275.50p 24450522
22/07/2014 284.48p 285.10p 276.16p 276.84p 34146864
21/07/2014 293.56p 294.66p 284.29p 288.12p 50045548
18/07/2014 283.48p 285.03p 281.28p 284.48p 15422338
17/07/2014 286.48p 287.47p 284.03p 284.23p 13364598
16/07/2014 281.93p 287.67p 281.72p 286.62p 18571046
15/07/2014 283.13p 285.78p 281.13p 281.43p 12543552
14/07/2014 280.74p 285.33p 277.59p 283.93p 13532921
11/07/2014 281.23p 283.38p 276.04p 277.59p 13403882
10/07/2014 278.59p 282.63p 276.69p 280.19p 22249204
09/07/2014 283.08p 283.98p 277.89p 278.99p 14455658
08/07/2014 289.47p 289.97p 282.33p 282.53p 15460593
07/07/2014 289.57p 290.47p 288.12p 288.67p 19993328
04/07/2014 289.57p 291.57p 289.57p 290.32p 16411813
03/07/2014 285.03p 291.32p 285.03p 290.27p 18558546
02/07/2014 284.63p 285.33p 282.03p 284.43p 10241545
01/07/2014 283.93p 284.22p 278.19p 283.63p 21079822
30/06/2014 283.48p 285.48p 282.38p 283.68p 15726625
27/06/2014 284.53p 286.67p 282.03p 283.23p 22380564
26/06/2014 285.83p 287.27p 284.18p 284.68p 17258766
25/06/2014 288.52p 288.92p 284.73p 284.73p 15429781
24/06/2014 288.47p 292.61p 287.02p 288.82p 17276720
23/06/2014 290.22p 292.96p 286.77p 291.47p 15964251
20/06/2014 291.02p 291.27p 287.87p 289.82p 29002484
19/06/2014 292.96p 294.21p 289.47p 290.37p 13451390
18/06/2014 290.22p 295.26p 289.36p 291.57p 17980690
17/06/2014 289.32p 291.58p 285.42p 289.52p 14094789
16/06/2014 290.22p 291.47p 287.92p 288.32p 12986158
13/06/2014 291.07p 294.56p 290.42p 291.47p 11278353
12/06/2014 294.46p 295.46p 290.82p 291.57p 10704587
11/06/2014 294.91p 297.90p 293.81p 294.46p 12104338
10/06/2014 293.41p 294.86p 290.77p 294.86p 10743232
09/06/2014 290.47p 294.31p 289.12p 293.56p 12028972
06/06/2014 291.32p 291.97p 287.52p 290.02p 29579318
05/06/2014 291.77p 293.86p 289.32p 291.12p 18930874
04/06/2014 304.44p 304.44p 291.52p 292.96p 26435184
03/06/2014 300.20p 300.45p 295.01p 296.96p 17325116
02/06/2014 301.90p 302.80p 297.21p 300.00p 20768614
30/05/2014 305.04p 305.39p 300.80p 302.99p 18775470
29/05/2014 300.50p 306.49p 300.50p 304.44p 13673328
28/05/2014 303.44p 303.44p 298.70p 300.75p 16377163
27/05/2014 305.79p 305.94p 301.10p 302.25p 10817025
23/05/2014 302.45p 305.44p 301.20p 303.59p 10857323
22/05/2014 302.65p 304.59p 300.75p 302.90p 14459501
21/05/2014 305.74p 309.43p 300.30p 303.24p 17622142
20/05/2014 309.43p 311.43p 303.89p 305.49p 19597396
19/05/2014 310.83p 320.16p 302.05p 311.43p 19749024
16/05/2014 302.05p 310.53p 301.00p 309.88p 27137810
15/05/2014 296.06p 302.75p 294.96p 302.00p 25248860
14/05/2014 296.16p 296.96p 292.96p 295.76p 11436660
13/05/2014 294.31p 295.96p 293.41p 295.21p 12424130
12/05/2014 296.81p 297.48p 292.11p 293.41p 14299147
09/05/2014 294.96p 297.50p 292.49p 296.31p 16764299
08/05/2014 286.03p 294.86p 283.18p 294.46p 25972118
07/05/2014 287.67p 288.92p 283.28p 285.53p 23396976
06/05/2014 285.48p 287.75p 284.60p 287.27p 19664278
02/05/2014 284.68p 294.79p 283.38p 284.98p 17942802
01/05/2014 290.67p 296.44p 283.88p 286.03p 25752772
30/04/2014 292.06p 302.75p 290.57p 292.41p 19368064
29/04/2014 300.65p 305.84p 300.65p 302.75p 27240294
28/04/2014 298.50p 304.59p 298.40p 301.80p 22474086
25/04/2014 299.55p 300.05p 297.41p 298.85p 11681040
24/04/2014 298.70p 299.85p 296.81p 299.85p 17364172
23/04/2014 291.27p 297.73p 291.22p 296.81p 24136332
22/04/2014 287.92p 293.61p 287.92p 291.87p 38559448
17/04/2014 294.46p 294.91p 285.68p 289.17p 29812934
16/04/2014 299.45p 301.45p 290.07p 293.26p 36891708
15/04/2014 288.82p 291.37p 285.38p 285.78p 22158126
14/04/2014 279.49p 288.82p 279.09p 288.82p 27848966
11/04/2014 282.18p 283.98p 280.12p 280.54p 17570288
10/04/2014 285.33p 285.63p 282.54p 283.53p 18398638
09/04/2014 288.47p 289.22p 283.48p 283.68p 26745190
08/04/2014 282.48p 287.42p 277.99p 287.32p 46552084
07/04/2014 285.03p 289.37p 282.49p 282.78p 22297124
04/04/2014 289.47p 291.59p 285.93p 286.87p 30556424
03/04/2014 292.61p 294.16p 290.16p 291.17p 15107152
02/04/2014 293.66p 293.86p 291.47p 292.11p 19914654
01/04/2014 295.51p 296.00p 291.32p 292.86p 22512530
31/03/2014 298.65p 299.75p 294.41p 294.86p 18341824
28/03/2014 294.86p 298.30p 292.81p 297.26p 20290954
27/03/2014 293.81p 294.31p 291.37p 292.81p 48460972
26/03/2014 294.86p 297.80p 293.36p 293.81p 23571174
25/03/2014 293.11p 295.75p 291.17p 293.16p 26809924
24/03/2014 291.17p 294.71p 290.37p 292.81p 41045640
21/03/2014 291.97p 293.81p 288.72p 290.37p 78462384
20/03/2014 291.77p 294.96p 287.59p 291.97p 24109420
19/03/2014 298.90p 301.65p 293.71p 294.06p 30947916
18/03/2014 298.05p 303.84p 297.75p 299.70p 25561462
17/03/2014 301.60p 303.14p 297.01p 299.15p 30775704
14/03/2014 297.55p 304.79p 294.96p 303.14p 29569584
13/03/2014 304.44p 307.29p 298.20p 298.20p 60489524
12/03/2014 315.72p 315.97p 311.73p 313.83p 15740883
11/03/2014 321.41p 321.61p 313.68p 314.07p 31469046
10/03/2014 320.71p 322.16p 318.67p 319.66p 16710869
07/03/2014 324.46p 329.40p 320.56p 322.16p 17791108
06/03/2014 327.45p 327.85p 323.41p 323.61p 15500510
05/03/2014 328.95p 330.64p 325.45p 326.90p 15672574
04/03/2014 327.00p 328.60p 321.66p 327.30p 15997746
03/03/2014 324.46p 328.60p 320.34p 322.06p 12719575
28/02/2014 333.24p 333.34p 327.40p 328.60p 17864098
27/02/2014 327.40p 330.64p 326.80p 330.64p 23635720
26/02/2014 332.74p 334.59p 316.97p 325.40p 36734540
25/02/2014 332.39p 336.38p 327.70p 334.59p 38191036
24/02/2014 334.24p 337.58p 332.09p 332.79p 20918860
21/02/2014 333.39p 334.97p 331.74p 334.54p 17046242
20/02/2014 333.49p 336.58p 331.09p 333.89p 17584342
19/02/2014 329.40p 340.95p 329.35p 335.14p 25966616

*Close Price adjusted for both dividends and splits