Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
04/10/2011 372.87p 382.80p 371.72p 379.40p 27233740
03/10/2011 370.32p 372.52p 367.43p 369.82p 14876269
30/09/2011 378.41p 380.10p 374.46p 377.31p 15943765
29/09/2011 379.80p 381.75p 377.71p 379.75p 14787904
28/09/2011 382.10p 384.30p 378.96p 380.30p 12586845
27/09/2011 379.80p 383.84p 373.96p 383.80p 17263486
26/09/2011 362.54p 373.82p 361.94p 370.72p 20382290
23/09/2011 359.59p 364.68p 357.40p 364.53p 20181800
22/09/2011 357.84p 359.35p 351.06p 355.60p 20155704
21/09/2011 369.07p 369.07p 362.24p 363.33p 16952382
20/09/2011 365.28p 372.07p 363.68p 370.47p 12746926
19/09/2011 370.22p 371.07p 365.53p 367.08p 9472025
16/09/2011 371.82p 375.71p 367.58p 373.12p 23444022
15/09/2011 369.12p 374.13p 368.87p 370.27p 14188600
14/09/2011 361.14p 368.82p 361.09p 365.28p 14212603
13/09/2011 367.48p 368.03p 360.94p 363.43p 13371401
12/09/2011 367.48p 368.03p 360.94p 363.93p 6233414
09/09/2011 376.96p 379.06p 366.18p 368.18p 13484734
08/09/2011 375.61p 380.94p 373.87p 378.86p 14741379
07/09/2011 380.30p 383.68p 370.67p 374.01p 16918658
06/09/2011 359.94p 375.66p 359.39p 374.06p 22622198
05/09/2011 369.37p 372.97p 360.54p 360.59p 12929800
02/09/2011 376.31p 380.30p 371.22p 374.36p 17329922
01/09/2011 379.11p 382.50p 373.82p 380.20p 17499768
31/08/2011 367.28p 379.01p 365.28p 377.91p 27478164
30/08/2011 368.72p 370.58p 358.89p 364.13p 18264340
26/08/2011 366.53p 366.68p 357.99p 364.93p 15735087
25/08/2011 380.65p 380.80p 364.88p 367.13p 16749705
24/08/2011 379.16p 381.02p 372.37p 376.61p 13649402
23/08/2011 380.00p 383.24p 374.56p 376.51p 18427180
22/08/2011 366.93p 382.80p 365.58p 377.01p 14359206
19/08/2011 369.12p 373.27p 358.79p 369.57p 21478780
18/08/2011 379.11p 384.00p 368.87p 370.87p 19391394
17/08/2011 380.45p 385.29p 379.70p 383.55p 10775208
16/08/2011 377.16p 382.30p 373.18p 382.30p 13477059
15/08/2011 382.25p 382.25p 377.96p 379.06p 12362107
12/08/2011 367.73p 380.30p 363.07p 380.30p 18546338
11/08/2011 367.28p 367.33p 352.35p 366.53p 28512426
10/08/2011 376.31p 376.31p 357.94p 359.39p 34349040
09/08/2011 361.19p 371.80p 348.31p 369.47p 47471544
08/08/2011 358.99p 369.44p 357.45p 361.24p 26405806
05/08/2011 366.08p 368.97p 357.64p 361.74p 35169720
04/08/2011 380.75p 381.00p 369.42p 369.52p 20643500
03/08/2011 377.21p 380.00p 373.17p 376.41p 18021008
02/08/2011 379.60p 382.50p 377.86p 379.31p 15198535
01/08/2011 386.19p 386.19p 380.20p 380.20p 14757792
29/07/2011 386.14p 386.59p 380.65p 382.75p 17624750
28/07/2011 388.94p 389.39p 385.19p 386.79p 12209882
27/07/2011 393.88p 395.18p 387.84p 390.93p 12122871
26/07/2011 396.32p 396.32p 391.83p 394.63p 10051070
25/07/2011 394.58p 397.57p 393.58p 395.77p 8691880
22/07/2011 393.73p 398.12p 392.78p 396.72p 12908792
21/07/2011 394.13p 394.13p 388.04p 391.13p 15313955
20/07/2011 393.58p 394.93p 389.09p 391.63p 15067136
19/07/2011 396.97p 398.67p 391.33p 391.33p 15174177
18/07/2011 400.77p 401.12p 393.48p 394.28p 14036311
15/07/2011 400.62p 403.26p 400.27p 402.21p 11556694
14/07/2011 405.01p 407.40p 400.72p 401.26p 12642817
13/07/2011 407.20p 407.40p 404.11p 407.10p 10995778
12/07/2011 407.25p 409.15p 403.46p 407.35p 19453492
11/07/2011 410.10p 412.89p 408.70p 409.85p 13468644
08/07/2011 407.80p 412.99p 406.95p 410.75p 20949364
07/07/2011 407.55p 407.75p 404.76p 406.41p 8993147
06/07/2011 406.26p 406.70p 403.66p 405.91p 12066748
05/07/2011 404.41p 407.75p 404.41p 405.56p 11461695
04/07/2011 401.21p 405.26p 400.42p 403.61p 9013469
01/07/2011 402.51p 404.16p 398.32p 400.42p 10612987
30/06/2011 397.52p 401.26p 395.58p 401.26p 14034536
29/06/2011 396.32p 399.47p 393.73p 397.02p 16646231
28/06/2011 396.82p 398.37p 394.68p 394.68p 12047832
27/06/2011 395.97p 396.72p 392.07p 395.77p 11539446
24/06/2011 398.22p 401.17p 393.78p 396.57p 12094591
23/06/2011 396.52p 399.22p 392.98p 394.48p 14289507
22/06/2011 400.07p 402.16p 396.47p 398.07p 18743006
21/06/2011 404.71p 414.90p 400.67p 401.66p 12497067
20/06/2011 399.22p 412.12p 397.52p 403.16p 13042464
17/06/2011 393.53p 402.26p 392.28p 401.07p 24302752
16/06/2011 400.17p 401.36p 394.03p 396.62p 25708182
15/06/2011 406.41p 406.80p 402.26p 403.61p 15473779
14/06/2011 403.56p 408.70p 400.52p 406.56p 18958756
13/06/2011 406.56p 412.89p 405.36p 406.46p 16624796
10/06/2011 412.24p 413.89p 405.26p 405.76p 18177318
09/06/2011 407.10p 409.10p 404.26p 408.85p 15264705
08/06/2011 409.30p 411.75p 407.80p 408.15p 14148018
07/06/2011 415.24p 416.74p 410.75p 411.25p 16088218
06/06/2011 412.99p 417.24p 412.94p 416.74p 10157980
03/06/2011 414.44p 415.49p 412.24p 413.79p 10283508
02/06/2011 414.74p 416.54p 413.24p 413.59p 12945567
01/06/2011 418.23p 420.42p 415.99p 417.73p 15804087
31/05/2011 417.19p 418.68p 416.14p 418.28p 15624094
27/05/2011 414.14p 416.84p 413.29p 415.24p 14248994
26/05/2011 416.84p 416.84p 409.75p 411.00p 12025240
25/05/2011 411.15p 416.44p 410.15p 415.74p 14332086
24/05/2011 413.89p 414.49p 410.75p 412.49p 12771691
23/05/2011 416.34p 416.64p 413.46p 414.09p 13126161
20/05/2011 414.84p 418.78p 412.00p 418.73p 14116446
19/05/2011 417.14p 417.78p 413.39p 413.74p 17038968
18/05/2011 415.09p 416.74p 411.25p 416.04p 12153096
17/05/2011 415.29p 416.44p 411.25p 412.49p 14080502
16/05/2011 415.39p 419.73p 414.59p 416.94p 11346823
13/05/2011 420.73p 422.23p 410.80p 418.28p 15717108
12/05/2011 410.45p 419.28p 407.85p 419.28p 22613382
11/05/2011 412.19p 415.24p 409.10p 411.25p 15968387
10/05/2011 403.01p 410.55p 403.01p 410.55p 13321838
09/05/2011 406.16p 407.55p 402.26p 403.36p 12888802
06/05/2011 407.65p 409.19p 405.01p 407.50p 19540608
05/05/2011 409.25p 410.15p 404.99p 407.70p 21174628
04/05/2011 410.45p 411.15p 406.01p 407.85p 25447550
03/05/2011 405.71p 413.88p 402.56p 405.26p 26503730
28/04/2011 404.16p 411.09p 400.17p 402.81p 15843301
27/04/2011 399.22p 409.89p 396.32p 402.16p 21550576
26/04/2011 396.27p 406.21p 394.98p 405.96p 27231560
21/04/2011 398.17p 398.57p 392.98p 394.58p 21674898
20/04/2011 396.22p 399.00p 394.38p 396.77p 23039212
19/04/2011 396.32p 399.77p 392.03p 392.83p 31098652
18/04/2011 405.96p 406.56p 398.97p 399.27p 16581621
15/04/2011 405.26p 407.20p 403.51p 406.51p 16220078
14/04/2011 403.66p 406.90p 401.91p 405.41p 15722327
13/04/2011 398.92p 407.00p 397.52p 405.26p 20507006
12/04/2011 394.23p 400.77p 393.28p 397.32p 19706724
11/04/2011 395.33p 395.77p 392.78p 394.48p 10519843
08/04/2011 395.28p 396.21p 392.82p 394.83p 10942951
07/04/2011 392.83p 396.27p 392.18p 393.28p 13139580
06/04/2011 394.28p 395.28p 389.99p 392.33p 16181348
05/04/2011 394.28p 394.63p 388.44p 389.29p 12601107
04/04/2011 389.39p 393.98p 387.64p 393.03p 14951320
01/04/2011 382.30p 389.69p 381.10p 388.24p 22849666
31/03/2011 385.24p 390.09p 380.30p 380.30p 29979370
30/03/2011 386.34p 388.74p 382.80p 385.04p 17742726
29/03/2011 387.24p 387.49p 384.25p 385.74p 14568678
28/03/2011 386.59p 389.24p 385.79p 387.64p 10320685
25/03/2011 391.08p 391.13p 385.24p 387.74p 16777604
24/03/2011 379.45p 390.43p 378.31p 388.29p 33249114
23/03/2011 370.72p 379.60p 364.23p 379.45p 43464560
22/03/2011 383.80p 385.14p 377.93p 378.31p 17224580
21/03/2011 386.24p 387.19p 383.40p 383.65p 15613276
18/03/2011 384.45p 387.67p 381.10p 382.55p 27505976
17/03/2011 379.01p 384.75p 377.51p 383.35p 17717340
16/03/2011 380.70p 383.15p 377.36p 377.36p 19466812
15/03/2011 381.80p 385.79p 379.40p 381.70p 25989108
14/03/2011 389.04p 391.08p 385.44p 385.44p 23898460
11/03/2011 392.28p 395.53p 390.43p 391.03p 16497022
10/03/2011 395.72p 398.66p 393.08p 393.78p 19844626
09/03/2011 398.27p 399.72p 396.77p 397.32p 12793568
08/03/2011 399.27p 399.32p 394.68p 398.27p 14278185
07/03/2011 400.17p 404.01p 398.37p 398.37p 9913198
04/03/2011 403.51p 411.39p 400.42p 401.02p 17927382
03/03/2011 400.27p 401.91p 397.42p 401.26p 14521732
02/03/2011 396.57p 400.02p 395.28p 398.42p 13117506
01/03/2011 406.21p 406.26p 398.82p 399.82p 13951058
28/02/2011 403.51p 405.06p 400.88p 403.46p 17696446
25/02/2011 401.17p 406.26p 401.17p 405.31p 8419294
24/02/2011 403.91p 406.95p 399.37p 401.17p 16422968
23/02/2011 406.31p 410.40p 402.71p 406.56p 19783246
22/02/2011 413.09p 413.74p 407.35p 408.10p 20287524
21/02/2011 410.25p 413.90p 409.75p 412.74p 23069668
18/02/2011 402.61p 410.45p 399.87p 409.25p 25342478
17/02/2011 399.32p 402.76p 399.22p 402.26p 15870123
16/02/2011 399.27p 402.86p 398.12p 400.57p 16468057
15/02/2011 394.28p 400.12p 393.28p 399.06p 30503472
14/02/2011 393.33p 395.49p 392.78p 393.58p 14358523
11/02/2011 394.58p 395.85p 391.93p 394.33p 31716726
10/02/2011 395.72p 396.22p 390.73p 394.03p 30858160
09/02/2011 395.82p 398.82p 391.55p 393.78p 35073920
08/02/2011 400.87p 402.21p 395.28p 395.28p 27781974
07/02/2011 402.11p 403.90p 399.17p 401.36p 24954436
04/02/2011 406.26p 406.26p 400.37p 401.76p 13695021
03/02/2011 406.01p 407.01p 402.46p 404.26p 15573977
02/02/2011 404.26p 405.96p 401.51p 405.31p 22894250
01/02/2011 403.31p 406.06p 398.47p 402.26p 23002628
31/01/2011 397.17p 403.51p 395.97p 401.96p 22444834
28/01/2011 396.37p 401.86p 394.98p 397.37p 16862838
27/01/2011 402.86p 402.86p 397.92p 398.07p 14388936
26/01/2011 400.27p 403.91p 397.27p 402.26p 19052618
25/01/2011 407.05p 407.80p 397.20p 398.27p 26912324
24/01/2011 400.52p 407.15p 400.52p 404.76p 23509052
21/01/2011 398.42p 403.11p 397.51p 399.27p 25787572
20/01/2011 403.36p 413.64p 394.58p 398.17p 32265214
19/01/2011 407.35p 408.60p 403.01p 403.01p 21936768
18/01/2011 411.20p 414.81p 408.25p 408.25p 20362782
17/01/2011 406.41p 410.51p 406.26p 409.75p 17940272
14/01/2011 404.91p 409.15p 401.41p 404.81p 37174472
13/01/2011 413.59p 417.39p 404.36p 404.81p 53099028
12/01/2011 425.22p 426.14p 417.49p 422.93p 24391254
11/01/2011 430.51p 432.06p 422.53p 424.57p 14530702
10/01/2011 432.36p 434.70p 427.42p 428.86p 11562500
07/01/2011 428.17p 430.91p 426.32p 428.86p 12775565
06/01/2011 436.00p 438.90p 429.11p 429.16p 16186939
05/01/2011 432.91p 435.90p 428.66p 435.85p 12668675
04/01/2011 429.26p 433.81p 428.22p 432.31p 15344177
31/12/2010 430.76p 431.91p 424.22p 424.22p 5225951
30/12/2010 434.65p 437.25p 428.61p 428.76p 4624443
29/12/2010 445.18p 445.74p 433.16p 434.65p 10102630
24/12/2010 435.00p 438.55p 432.81p 438.20p 2109114
23/12/2010 432.01p 434.20p 430.86p 432.81p 3992690
22/12/2010 431.61p 432.41p 429.31p 431.21p 7412986
21/12/2010 429.71p 432.71p 429.06p 430.46p 8581748
20/12/2010 434.20p 434.20p 428.71p 429.31p 6802887
17/12/2010 431.16p 434.75p 428.66p 432.61p 20301522
16/12/2010 427.67p 430.41p 425.97p 428.22p 14747419

*Close Price adjusted for both dividends and splits