Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/02/2014 327.95p 329.70p 325.40p 329.10p 15151121
17/02/2014 324.41p 327.35p 323.78p 326.80p 10441616
14/02/2014 325.40p 325.40p 322.11p 324.06p 10505296
13/02/2014 323.51p 324.26p 321.41p 324.26p 14345972
12/02/2014 320.71p 326.71p 318.12p 322.76p 22523174
11/02/2014 324.16p 325.74p 315.82p 318.12p 30673342
10/02/2014 321.96p 323.86p 320.23p 323.11p 9571676
07/02/2014 323.36p 323.41p 319.07p 320.31p 12765485
06/02/2014 316.47p 324.46p 314.47p 322.81p 19839922
05/02/2014 313.53p 315.72p 312.58p 314.47p 13617991
04/02/2014 317.87p 319.05p 313.08p 313.43p 17066880
03/02/2014 319.17p 321.71p 318.32p 318.37p 13887099
31/01/2014 322.06p 323.71p 317.27p 319.76p 16352086
30/01/2014 320.76p 324.36p 318.97p 322.71p 13798316
29/01/2014 321.56p 323.61p 318.77p 320.56p 20162532
28/01/2014 324.51p 327.40p 319.66p 319.66p 15328452
27/01/2014 326.60p 331.00p 322.33p 324.01p 17368800
24/01/2014 326.40p 327.35p 322.35p 326.05p 16305026
23/01/2014 330.05p 332.89p 325.55p 325.80p 14067410
22/01/2014 330.44p 332.94p 328.65p 329.40p 13923085
21/01/2014 329.40p 331.89p 327.70p 329.00p 14272601
20/01/2014 331.14p 332.69p 327.75p 329.00p 10797273
17/01/2014 334.24p 337.48p 330.49p 330.49p 24249548
16/01/2014 332.69p 333.79p 328.90p 332.69p 14514880
15/01/2014 332.39p 332.69p 327.90p 331.64p 17467884
14/01/2014 324.36p 330.99p 322.55p 330.59p 17646384
13/01/2014 321.46p 327.25p 321.36p 325.95p 16164980
10/01/2014 323.56p 324.35p 318.77p 321.21p 26319536
09/01/2014 322.41p 328.87p 314.72p 323.76p 32919458
08/01/2014 334.39p 337.33p 323.91p 327.70p 35302712
07/01/2014 332.69p 334.34p 329.75p 331.14p 17229108
06/01/2014 331.39p 333.19p 329.55p 331.59p 13925926
03/01/2014 330.84p 332.28p 328.30p 329.90p 13077418
02/01/2014 334.94p 337.48p 327.65p 329.45p 14953811
31/12/2013 336.18p 339.18p 333.39p 333.74p 3715920
30/12/2013 339.73p 340.68p 334.20p 335.73p 7371388
27/12/2013 337.73p 340.54p 337.73p 339.38p 7807776
24/12/2013 336.38p 337.68p 335.04p 335.88p 3962684
23/12/2013 332.99p 335.19p 331.14p 334.79p 11930215
20/12/2013 325.40p 332.74p 323.26p 331.59p 42721968
19/12/2013 319.41p 323.82p 318.47p 323.26p 16603575
18/12/2013 324.01p 325.55p 316.02p 318.47p 21100864
17/12/2013 329.65p 330.98p 323.91p 323.91p 16354763
16/12/2013 324.41p 331.04p 323.61p 330.39p 18281596
13/12/2013 324.61p 327.10p 323.31p 323.61p 15470956
12/12/2013 326.65p 328.18p 323.48p 324.61p 15889600
11/12/2013 331.64p 332.74p 327.50p 327.50p 13544550
10/12/2013 332.89p 336.58p 330.94p 331.34p 13109190
09/12/2013 333.09p 333.69p 331.29p 333.04p 10487819
06/12/2013 333.24p 335.39p 330.34p 332.29p 11588463
05/12/2013 339.38p 339.48p 331.24p 332.54p 19681890
04/12/2013 344.37p 351.36p 334.39p 339.38p 43814408
03/12/2013 336.38p 342.37p 335.49p 340.98p 21009926
02/12/2013 345.22p 347.31p 336.62p 340.28p 41855420
29/11/2013 347.81p 350.02p 346.71p 347.31p 14042951
28/11/2013 344.47p 348.49p 344.17p 347.51p 8765009
27/11/2013 343.87p 347.65p 340.38p 344.82p 20476350
26/11/2013 353.35p 353.35p 344.57p 344.72p 27240710
25/11/2013 355.10p 357.20p 353.15p 353.60p 7998664
22/11/2013 353.95p 355.85p 353.05p 353.90p 8108727
21/11/2013 352.20p 353.75p 350.41p 353.05p 12076047
20/11/2013 355.50p 356.90p 351.57p 352.01p 20278370
19/11/2013 357.00p 357.83p 353.70p 356.30p 15905204
18/11/2013 353.25p 359.14p 352.15p 357.35p 13339845
15/11/2013 356.40p 357.25p 352.08p 353.85p 18432412
14/11/2013 363.33p 364.89p 353.40p 355.50p 26346022
13/11/2013 362.54p 366.13p 361.89p 364.03p 13739573
12/11/2013 367.43p 369.07p 365.52p 366.13p 18012164
11/11/2013 366.38p 368.62p 365.38p 367.33p 16440970
08/11/2013 362.84p 365.98p 362.34p 365.38p 17625348
07/11/2013 362.49p 365.83p 362.19p 363.93p 17648076
06/11/2013 363.53p 364.93p 362.34p 362.69p 11366407
05/11/2013 362.59p 363.88p 359.64p 362.34p 12394422
04/11/2013 363.93p 364.73p 360.74p 361.84p 8356410
01/11/2013 363.63p 364.01p 361.69p 362.74p 12670056
31/10/2013 368.03p 369.17p 362.89p 363.53p 18682844
30/10/2013 368.52p 370.62p 367.03p 368.33p 13586367
29/10/2013 370.02p 371.47p 366.33p 368.42p 19292830
28/10/2013 370.32p 372.02p 369.22p 370.72p 7946054
25/10/2013 370.32p 371.87p 368.77p 369.47p 15254771
24/10/2013 369.32p 370.77p 367.93p 370.32p 22817888
23/10/2013 370.82p 371.22p 368.77p 369.37p 13194870
22/10/2013 371.32p 374.16p 369.42p 370.77p 24111234
21/10/2013 369.02p 371.73p 367.89p 371.52p 14908596
18/10/2013 367.88p 370.42p 366.68p 368.47p 22960750
17/10/2013 363.48p 368.38p 362.54p 367.33p 12664468
16/10/2013 362.69p 366.04p 361.24p 364.83p 10575334
15/10/2013 362.79p 366.23p 362.74p 363.83p 11231252
14/10/2013 357.64p 361.34p 357.25p 360.89p 8018636
11/10/2013 357.35p 358.84p 355.05p 357.25p 8647278
10/10/2013 354.85p 356.45p 352.80p 355.05p 11682327
09/10/2013 355.85p 359.84p 352.30p 354.10p 12679893
08/10/2013 361.44p 361.69p 358.88p 359.84p 10632285
07/10/2013 360.74p 362.19p 357.18p 361.34p 9216393
04/10/2013 365.23p 365.23p 359.44p 360.84p 11359226
03/10/2013 357.40p 365.98p 357.35p 364.33p 23009314
02/10/2013 352.35p 357.40p 341.77p 357.35p 37338896
01/10/2013 358.34p 361.54p 355.38p 358.44p 16485007
30/09/2013 359.79p 364.53p 357.89p 358.34p 17396898
27/09/2013 362.74p 362.94p 358.39p 361.94p 10638612
26/09/2013 360.24p 362.54p 359.79p 361.79p 9763946
25/09/2013 365.33p 366.83p 359.24p 360.24p 32518944
24/09/2013 374.96p 376.36p 371.47p 373.32p 10483532
23/09/2013 377.31p 377.57p 374.91p 375.36p 8512066
20/09/2013 374.86p 377.61p 374.72p 375.56p 17848910
19/09/2013 380.80p 381.30p 374.76p 376.61p 16367780
18/09/2013 371.42p 377.61p 370.32p 377.61p 14417829
17/09/2013 372.02p 374.41p 370.72p 370.72p 11537044
16/09/2013 374.91p 375.56p 370.17p 371.42p 9426916
13/09/2013 370.72p 372.22p 368.21p 371.32p 8842091
12/09/2013 370.37p 373.82p 370.12p 371.07p 15482550
11/09/2013 372.62p 372.97p 370.17p 370.72p 13314955
10/09/2013 368.23p 372.82p 366.58p 371.37p 14465261
09/09/2013 366.93p 367.93p 364.83p 366.58p 9879158
06/09/2013 366.98p 369.52p 364.53p 366.33p 9031337
05/09/2013 365.58p 367.78p 362.64p 366.53p 12043751
04/09/2013 369.32p 369.32p 361.94p 365.38p 14510377
03/09/2013 370.07p 371.67p 366.63p 369.17p 9089728
02/09/2013 368.82p 371.12p 368.57p 369.47p 6013024
30/08/2013 372.22p 372.47p 365.88p 365.88p 14057134
29/08/2013 372.02p 372.72p 369.22p 371.32p 13996763
28/08/2013 370.82p 372.12p 368.57p 370.57p 16097468
27/08/2013 371.47p 374.52p 367.63p 372.12p 15857300
23/08/2013 366.68p 374.06p 364.28p 371.82p 12584208
22/08/2013 363.83p 368.33p 363.33p 365.13p 8027825
21/08/2013 366.28p 367.58p 362.24p 362.54p 9021328
20/08/2013 364.43p 365.63p 361.39p 364.38p 8869428
19/08/2013 367.68p 368.67p 363.48p 365.63p 6006192
16/08/2013 366.98p 369.82p 364.13p 367.63p 9760534
15/08/2013 373.22p 373.88p 362.90p 366.33p 11211247
14/08/2013 370.47p 375.16p 369.02p 373.82p 8828466
13/08/2013 371.67p 373.67p 367.53p 370.17p 10830250
12/08/2013 373.87p 374.21p 369.62p 371.62p 7633344
09/08/2013 369.82p 375.16p 368.42p 374.31p 12282960
08/08/2013 365.08p 369.57p 364.78p 368.42p 7411334
07/08/2013 370.82p 371.67p 364.38p 364.38p 11506699
06/08/2013 366.83p 372.27p 366.83p 371.32p 12160258
05/08/2013 371.12p 372.41p 366.48p 367.48p 7252915
02/08/2013 370.47p 371.22p 365.40p 370.57p 9681896
01/08/2013 367.33p 371.32p 367.08p 369.57p 10956219
31/07/2013 365.63p 369.07p 362.39p 366.63p 13407221
30/07/2013 362.34p 368.57p 361.58p 365.98p 10078158
29/07/2013 363.98p 367.93p 359.79p 360.34p 8686237
26/07/2013 366.58p 385.69p 361.59p 362.49p 7945881
25/07/2013 367.28p 367.63p 362.09p 365.18p 9030980
24/07/2013 367.83p 369.67p 365.78p 367.08p 10758990
23/07/2013 368.42p 369.87p 366.48p 366.48p 9427695
22/07/2013 369.17p 369.99p 365.43p 367.38p 9088769
19/07/2013 367.88p 370.42p 366.52p 369.52p 19895154
18/07/2013 360.74p 367.53p 358.89p 367.53p 16882162
17/07/2013 355.45p 361.94p 355.45p 361.59p 24575470
16/07/2013 352.60p 355.90p 351.32p 354.85p 18789758
15/07/2013 350.01p 353.15p 350.01p 352.50p 15272762
12/07/2013 350.26p 354.40p 347.96p 348.91p 14787287
11/07/2013 351.36p 352.10p 345.67p 348.71p 15410334
10/07/2013 347.56p 349.86p 344.37p 348.86p 20154726
09/07/2013 345.32p 345.77p 341.42p 342.97p 16282306
08/07/2013 343.67p 344.97p 338.58p 342.37p 13122325
05/07/2013 340.78p 344.54p 338.58p 340.53p 19614018
04/07/2013 333.29p 339.43p 330.59p 339.28p 20268138
03/07/2013 330.29p 332.74p 328.35p 330.79p 10041246
02/07/2013 333.29p 334.54p 329.10p 332.74p 8975875
01/07/2013 331.79p 333.79p 326.40p 332.39p 13102734
28/06/2013 335.39p 337.38p 329.70p 330.79p 17877918
27/06/2013 329.55p 335.19p 325.24p 332.99p 15033162
26/06/2013 328.05p 332.65p 325.20p 327.00p 20183200
25/06/2013 328.85p 329.17p 324.41p 327.30p 15948793
24/06/2013 331.39p 333.19p 325.35p 325.40p 18467710
21/06/2013 332.49p 337.08p 330.10p 330.10p 30865722
20/06/2013 339.73p 343.97p 330.44p 330.69p 16990252
19/06/2013 336.98p 345.42p 333.64p 343.97p 20298684
18/06/2013 335.83p 339.03p 334.42p 335.29p 16061035
17/06/2013 336.68p 339.68p 335.54p 335.88p 13456449
14/06/2013 339.93p 342.28p 334.94p 335.88p 18325856
13/06/2013 339.13p 347.26p 335.78p 339.28p 14150759
12/06/2013 343.07p 346.22p 341.47p 341.92p 10882049
11/06/2013 349.71p 349.91p 339.18p 343.32p 14982780
10/06/2013 345.72p 350.61p 343.57p 349.36p 12098404
07/06/2013 344.87p 347.46p 339.48p 345.72p 20092516
06/06/2013 349.06p 353.40p 344.17p 344.17p 19395048
05/06/2013 357.64p 363.78p 344.27p 344.97p 37714148
04/06/2013 360.74p 363.78p 357.79p 363.78p 20253034
03/06/2013 363.38p 364.78p 354.47p 357.79p 23222168
31/05/2013 366.43p 368.72p 361.69p 364.78p 19357576
30/05/2013 367.33p 372.32p 362.38p 366.58p 23907306
29/05/2013 384.10p 384.30p 371.12p 372.32p 17127010
28/05/2013 383.30p 387.34p 379.31p 384.30p 16837912
24/05/2013 383.55p 383.95p 378.86p 379.31p 10793324
23/05/2013 381.60p 384.89p 379.11p 382.60p 16962622
22/05/2013 384.25p 387.19p 380.95p 385.29p 18252238
21/05/2013 383.00p 383.85p 378.81p 383.85p 17640536
20/05/2013 382.00p 383.35p 380.00p 382.40p 15423581
17/05/2013 374.06p 380.10p 373.37p 380.10p 22350898
16/05/2013 375.61p 376.46p 372.82p 373.22p 9554705
15/05/2013 376.91p 377.31p 373.02p 374.71p 13731906
14/05/2013 375.86p 376.36p 371.08p 376.11p 11290858
13/05/2013 375.31p 376.31p 374.06p 374.86p 12080064
10/05/2013 375.91p 377.21p 370.92p 374.86p 8856166
09/05/2013 374.51p 376.71p 374.16p 375.96p 11291668
08/05/2013 370.42p 378.15p 369.87p 374.56p 13970845

*Close Price adjusted for both dividends and splits