Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
03/03/2010 434.25p 438.20p 431.93p 434.70p 22242684
02/03/2010 434.20p 436.60p 431.26p 436.05p 24080626
01/03/2010 424.22p 433.61p 422.03p 432.26p 29475172
26/02/2010 416.89p 420.03p 414.79p 418.93p 19338878
25/02/2010 422.08p 423.07p 414.29p 415.44p 21809744
24/02/2010 421.63p 423.07p 419.48p 421.63p 23373516
23/02/2010 422.43p 424.47p 418.68p 420.48p 14815400
22/02/2010 426.27p 428.42p 421.48p 421.78p 13181357
19/02/2010 427.87p 430.06p 423.39p 426.92p 31805312
18/02/2010 428.02p 429.21p 425.77p 429.21p 13504272
17/02/2010 427.87p 427.87p 421.63p 426.77p 17134960
16/02/2010 423.72p 425.77p 420.58p 425.77p 12482302
15/02/2010 425.17p 426.72p 422.48p 423.02p 8801441
12/02/2010 421.28p 425.37p 419.23p 423.22p 14606969
11/02/2010 417.63p 421.53p 415.84p 420.48p 17905300
10/02/2010 419.18p 420.78p 415.24p 417.04p 11413756
09/02/2010 412.74p 417.73p 411.95p 416.19p 13696936
08/02/2010 408.85p 416.49p 408.85p 413.44p 11118637
05/02/2010 417.09p 419.34p 408.90p 410.00p 20431156
04/02/2010 425.57p 426.22p 414.84p 418.08p 18881106
03/02/2010 426.17p 429.61p 423.77p 425.57p 15425022
02/02/2010 421.88p 426.52p 420.58p 426.52p 19686802
01/02/2010 423.07p 423.41p 420.23p 421.53p 26733536
29/01/2010 423.17p 433.66p 420.88p 424.77p 34285808
28/01/2010 423.62p 425.02p 418.31p 420.83p 21567142
27/01/2010 417.24p 421.63p 415.19p 420.43p 18631134
26/01/2010 414.24p 419.68p 411.25p 418.13p 14712556
25/01/2010 419.23p 420.46p 414.94p 414.94p 12245401
22/01/2010 418.08p 422.43p 418.08p 420.98p 17223946
21/01/2010 427.02p 428.02p 419.33p 420.18p 15268107
20/01/2010 428.37p 431.11p 423.22p 424.92p 12162891
19/01/2010 426.52p 432.51p 422.43p 430.26p 13258013
18/01/2010 424.07p 429.41p 423.97p 425.72p 11986230
15/01/2010 418.43p 425.22p 418.43p 421.98p 28935962
14/01/2010 421.23p 422.18p 416.39p 418.58p 11172682
13/01/2010 417.24p 427.15p 416.89p 420.23p 12963416
12/01/2010 427.22p 429.11p 417.14p 420.23p 44130172
11/01/2010 415.74p 420.48p 415.44p 417.09p 21083814
08/01/2010 411.00p 415.19p 409.79p 415.19p 20676822
07/01/2010 411.85p 418.35p 411.10p 411.25p 17738692
06/01/2010 420.18p 420.53p 408.95p 411.30p 32510484
05/01/2010 422.93p 423.12p 417.49p 419.68p 16934026
04/01/2010 427.12p 430.11p 424.34p 427.62p 8274058
31/12/2009 424.37p 427.22p 422.98p 427.22p 2461675
30/12/2009 428.02p 429.16p 421.23p 422.23p 3676825
29/12/2009 426.47p 433.66p 426.47p 426.92p 8710895
24/12/2009 414.84p 429.21p 412.54p 426.17p 5112201
23/12/2009 419.23p 421.73p 416.19p 417.04p 6513936
22/12/2009 415.59p 421.28p 415.49p 417.24p 8507474
21/12/2009 406.26p 416.54p 405.41p 415.74p 9527958
18/12/2009 410.20p 417.24p 405.26p 405.91p 35143524
17/12/2009 416.24p 419.13p 409.25p 409.25p 16843258
16/12/2009 418.73p 419.23p 414.44p 416.24p 10992177
15/12/2009 418.68p 422.12p 413.14p 416.74p 16049333
14/12/2009 420.13p 420.78p 413.74p 417.49p 13016248
11/12/2009 419.23p 421.83p 416.09p 416.09p 17241732
10/12/2009 412.09p 420.33p 412.09p 418.23p 19590182
09/12/2009 425.32p 425.32p 413.24p 413.89p 25456356
08/12/2009 424.32p 430.46p 421.23p 424.67p 27569174
07/12/2009 430.56p 436.25p 429.21p 434.85p 16823602
04/12/2009 429.11p 433.06p 424.32p 432.61p 15284106
03/12/2009 428.22p 430.01p 425.45p 428.17p 15167836
02/12/2009 426.57p 428.07p 423.22p 425.37p 11731298
01/12/2009 422.63p 425.62p 419.33p 425.62p 20732030
30/11/2009 427.02p 428.22p 419.33p 422.23p 19223624
27/11/2009 424.27p 430.51p 422.13p 428.22p 18176302
26/11/2009 433.95p 434.38p 427.10p 428.51p 21721650
25/11/2009 429.86p 434.75p 426.74p 433.95p 18827270
24/11/2009 425.12p 429.66p 424.42p 427.57p 12606652
23/11/2009 421.83p 429.29p 420.38p 426.57p 15719543
20/11/2009 424.02p 424.72p 418.58p 419.73p 26681298
19/11/2009 423.37p 426.92p 420.53p 424.02p 22286240
18/11/2009 433.21p 433.21p 421.48p 422.58p 21945658
17/11/2009 426.47p 431.59p 426.22p 430.06p 20938880
16/11/2009 425.27p 431.70p 422.68p 428.22p 15812746
13/11/2009 422.63p 427.12p 421.08p 424.97p 14389260
12/11/2009 417.29p 429.21p 417.29p 424.22p 25402158
11/11/2009 418.23p 422.08p 415.79p 417.93p 15321212
10/11/2009 419.23p 421.03p 413.39p 413.79p 16113678
09/11/2009 419.33p 421.08p 414.39p 418.08p 17573580
06/11/2009 417.24p 417.93p 413.19p 417.24p 12998148
05/11/2009 405.61p 420.48p 405.61p 417.93p 27179070
04/11/2009 409.15p 413.19p 405.26p 408.25p 19209394
03/11/2009 404.26p 410.75p 400.32p 410.05p 35766096
02/11/2009 406.41p 408.90p 402.46p 408.20p 23909000
30/10/2009 408.20p 411.65p 403.76p 406.61p 39419472
29/10/2009 403.26p 407.25p 396.92p 406.61p 45160660
28/10/2009 395.13p 404.16p 389.99p 402.66p 38937336
27/10/2009 389.24p 397.57p 385.49p 395.13p 21541162
26/10/2009 389.59p 393.43p 385.59p 387.29p 10630570
23/10/2009 389.79p 396.42p 388.59p 388.99p 15010378
22/10/2009 389.19p 391.53p 385.34p 388.09p 15559841
21/10/2009 390.28p 397.07p 388.16p 391.73p 34228392
20/10/2009 377.81p 394.78p 368.28p 382.80p 18405958
19/10/2009 376.81p 381.75p 372.07p 378.46p 10456644
16/10/2009 382.20p 383.30p 376.31p 376.81p 24202328
15/10/2009 375.21p 384.79p 368.72p 379.50p 33776560
14/10/2009 377.81p 378.51p 371.12p 373.32p 23262238
13/10/2009 382.40p 384.30p 375.51p 377.81p 33007042
12/10/2009 387.19p 388.69p 383.60p 384.40p 12297373
09/10/2009 384.99p 386.29p 382.30p 385.29p 16416526
08/10/2009 383.30p 387.19p 380.80p 385.29p 21205904
07/10/2009 388.59p 388.59p 380.40p 381.20p 36444552
06/10/2009 385.29p 396.77p 383.70p 389.99p 56862036
05/10/2009 391.28p 392.28p 383.40p 390.68p 28515024
02/10/2009 388.29p 390.58p 384.30p 389.29p 19171028
01/10/2009 397.27p 399.87p 390.98p 392.98p 27304838
30/09/2009 397.67p 400.97p 394.98p 398.87p 20679124
29/09/2009 392.38p 396.07p 388.79p 395.68p 16624129
28/09/2009 388.39p 393.38p 382.70p 391.98p 16892786
25/09/2009 389.89p 390.48p 385.69p 386.39p 16959430
24/09/2009 395.28p 395.28p 387.29p 388.99p 22254046
23/09/2009 389.69p 396.27p 385.09p 395.18p 27090236
22/09/2009 393.78p 397.07p 387.79p 388.49p 12054711
21/09/2009 396.57p 396.57p 391.08p 394.88p 11459947
18/09/2009 387.99p 396.87p 384.99p 394.88p 32892486
17/09/2009 393.68p 393.68p 386.09p 387.29p 17092186
16/09/2009 389.89p 392.38p 387.09p 388.29p 23913780
15/09/2009 388.39p 391.88p 385.49p 390.78p 24117814
14/09/2009 382.80p 388.59p 380.60p 386.79p 14245075
11/09/2009 380.00p 388.69p 378.91p 385.19p 22055314
10/09/2009 381.40p 382.60p 374.51p 377.71p 14001903
09/09/2009 374.01p 382.40p 373.62p 380.60p 15870439
08/09/2009 378.21p 379.90p 375.41p 375.91p 17061140
07/09/2009 373.82p 379.21p 371.22p 376.31p 12886024
04/09/2009 369.82p 373.12p 367.23p 371.32p 13634839
03/09/2009 370.42p 374.21p 368.33p 369.12p 13360936
02/09/2009 368.23p 371.32p 366.13p 370.32p 17674454
01/09/2009 377.31p 378.21p 365.63p 366.73p 23441850
28/08/2009 376.21p 379.21p 374.41p 375.21p 26003554
27/08/2009 372.02p 376.61p 369.62p 374.51p 21259882
26/08/2009 370.32p 372.32p 368.33p 371.22p 20164864
25/08/2009 370.32p 374.21p 368.42p 369.12p 23659988
24/08/2009 370.82p 372.22p 365.13p 371.42p 18318812
21/08/2009 363.33p 371.02p 362.34p 368.92p 26753850
20/08/2009 364.83p 368.33p 363.13p 364.23p 16426488
19/08/2009 361.04p 364.13p 360.54p 362.64p 14470096
18/08/2009 366.53p 367.73p 361.24p 362.94p 15244741
17/08/2009 363.83p 366.33p 360.74p 364.63p 10977531
14/08/2009 370.42p 372.72p 362.74p 363.83p 20870670
13/08/2009 368.72p 373.52p 365.93p 371.22p 17835728
12/08/2009 368.23p 372.72p 364.03p 369.02p 29817414
11/08/2009 364.43p 366.63p 361.74p 363.93p 18506832
10/08/2009 369.92p 370.02p 364.33p 365.33p 10099238
07/08/2009 367.63p 370.82p 364.13p 369.52p 13773503
06/08/2009 370.52p 373.12p 366.33p 367.83p 14628553
05/08/2009 366.73p 373.72p 365.53p 369.92p 17432352
04/08/2009 363.43p 366.33p 361.54p 365.43p 13560513
03/08/2009 368.03p 368.03p 363.43p 364.03p 18663876
31/07/2009 373.82p 375.31p 365.83p 366.83p 17522544
30/07/2009 372.42p 374.81p 371.22p 374.31p 20136312
29/07/2009 369.42p 374.01p 368.33p 372.02p 23527456
28/07/2009 367.33p 369.52p 365.93p 369.22p 8785710
27/07/2009 367.63p 369.32p 361.14p 366.13p 12798810
24/07/2009 367.43p 369.42p 363.03p 367.73p 17351900
23/07/2009 373.12p 374.21p 366.33p 369.32p 19914924
22/07/2009 374.01p 375.61p 371.22p 373.82p 14132841
21/07/2009 375.31p 378.41p 372.62p 374.31p 23047790
20/07/2009 374.21p 374.31p 366.93p 369.32p 15244054
17/07/2009 368.72p 374.11p 367.13p 372.32p 26477476
16/07/2009 363.13p 368.13p 361.74p 366.83p 13503794
15/07/2009 358.94p 363.83p 357.35p 363.43p 15917399
14/07/2009 360.44p 363.33p 355.85p 358.84p 16779910
13/07/2009 358.34p 364.03p 354.65p 362.24p 14460059
10/07/2009 348.26p 359.74p 347.86p 356.75p 23732320
09/07/2009 350.36p 352.45p 346.96p 348.06p 12016608
08/07/2009 347.96p 352.25p 347.86p 348.56p 13115112
07/07/2009 349.66p 352.25p 346.76p 349.56p 14000479
06/07/2009 349.36p 350.16p 346.86p 347.86p 21818448
03/07/2009 351.06p 353.15p 347.46p 349.86p 7237964
02/07/2009 360.04p 361.14p 349.86p 349.86p 14836957
01/07/2009 354.75p 362.04p 352.85p 359.44p 16695097
30/06/2009 359.14p 359.14p 349.96p 352.95p 28752742
29/06/2009 352.45p 359.24p 352.45p 357.35p 12929024
26/06/2009 359.34p 361.44p 352.45p 354.25p 12148991
25/06/2009 355.05p 358.74p 354.35p 358.24p 13445674
24/06/2009 361.74p 363.73p 354.15p 356.65p 24236528
23/06/2009 355.85p 362.54p 354.35p 361.94p 20280132
22/06/2009 359.14p 359.14p 353.85p 355.85p 21460670
19/06/2009 354.65p 361.64p 351.46p 359.04p 35789588
18/06/2009 357.35p 357.64p 349.06p 354.85p 18297606
17/06/2009 354.35p 358.04p 351.46p 355.15p 29211902
16/06/2009 357.35p 365.63p 354.25p 360.94p 28568176
15/06/2009 360.74p 363.03p 352.85p 355.45p 21780840
12/06/2009 360.74p 364.93p 360.54p 363.83p 15801434
11/06/2009 356.65p 365.23p 354.55p 362.64p 20409256
10/06/2009 361.64p 365.73p 355.45p 356.95p 18996598
09/06/2009 359.34p 365.43p 357.35p 359.84p 12784172
08/06/2009 361.44p 362.74p 355.05p 360.84p 10965268
05/06/2009 364.03p 368.33p 360.94p 362.84p 18657206
04/06/2009 353.85p 362.84p 352.05p 360.14p 19508380
03/06/2009 353.55p 357.94p 350.56p 352.65p 18490700
02/06/2009 359.84p 360.44p 350.56p 351.76p 24712132
01/06/2009 368.42p 368.52p 356.65p 358.64p 21204270
29/05/2009 371.42p 373.62p 363.33p 364.23p 23854104
28/05/2009 368.33p 370.82p 364.03p 367.73p 23572926
27/05/2009 362.14p 374.91p 360.74p 372.92p 31178902
26/05/2009 348.46p 367.03p 346.66p 362.64p 27155692
22/05/2009 346.47p 353.35p 344.37p 350.26p 35918584
21/05/2009 353.75p 355.75p 345.07p 347.66p 16429461

*Close Price adjusted for both dividends and splits