Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/05/2009 354.85p 358.34p 352.75p 355.45p 35631984
19/05/2009 356.85p 359.14p 350.46p 355.15p 20362178
18/05/2009 354.25p 361.34p 351.16p 359.14p 16875282
15/05/2009 357.45p 357.45p 350.16p 354.75p 34382084
14/05/2009 352.85p 355.65p 349.76p 354.35p 23010188
13/05/2009 354.55p 356.75p 349.76p 352.25p 64127872
12/05/2009 339.28p 354.35p 338.78p 351.86p 41266372
11/05/2009 348.36p 348.46p 337.28p 339.38p 34688076
08/05/2009 349.16p 351.76p 346.57p 347.26p 23199654
07/05/2009 346.27p 353.15p 341.17p 344.37p 31133662
06/05/2009 336.08p 347.66p 336.08p 344.47p 25335352
05/05/2009 341.87p 344.97p 333.09p 337.78p 37309680
01/05/2009 336.18p 340.98p 333.59p 339.88p 27657712
30/04/2009 346.27p 346.27p 334.49p 336.58p 25858842
29/04/2009 341.37p 343.07p 335.68p 342.37p 38966480
28/04/2009 351.56p 352.45p 345.77p 347.26p 31255166
27/04/2009 351.36p 356.45p 349.86p 353.45p 21245926
24/04/2009 359.34p 359.34p 350.26p 354.75p 30168952
23/04/2009 346.37p 360.14p 345.77p 356.35p 27594056
22/04/2009 346.96p 352.45p 345.97p 350.66p 34002544
21/04/2009 337.38p 352.65p 335.88p 347.66p 57877796
20/04/2009 329.40p 337.58p 328.40p 331.49p 24073556
17/04/2009 339.28p 342.07p 328.50p 329.30p 34466492
16/04/2009 328.50p 333.39p 324.51p 329.40p 19195728
15/04/2009 320.41p 330.20p 320.41p 328.60p 17618776
14/04/2009 332.59p 332.59p 320.41p 322.91p 22721924
09/04/2009 332.29p 336.28p 327.90p 330.89p 19239398
08/04/2009 328.40p 336.98p 327.10p 333.99p 21922314
07/04/2009 329.80p 333.69p 323.61p 328.60p 17351352
06/04/2009 337.28p 341.37p 325.00p 326.40p 23336252
03/04/2009 346.57p 347.76p 329.10p 331.99p 30983462
02/04/2009 341.37p 350.46p 336.68p 348.06p 40772584
01/04/2009 330.49p 333.99p 325.90p 332.69p 24922918
31/03/2009 320.41p 333.59p 319.51p 332.79p 35920308
30/03/2009 316.42p 323.41p 311.23p 315.02p 23640694
27/03/2009 329.40p 330.79p 315.12p 316.92p 27709924
26/03/2009 331.19p 333.79p 323.91p 330.49p 16898360
25/03/2009 329.10p 336.58p 329.10p 332.19p 16692117
24/03/2009 327.40p 336.08p 326.40p 329.00p 23908456
23/03/2009 323.41p 329.00p 320.81p 324.80p 21992604
20/03/2009 326.60p 329.10p 318.72p 321.71p 41314104
19/03/2009 340.58p 340.58p 324.41p 328.30p 29565374
18/03/2009 342.07p 347.96p 332.19p 337.48p 20720072
17/03/2009 335.49p 342.67p 331.79p 341.77p 19529512
16/03/2009 329.40p 336.88p 329.40p 336.08p 18639708
13/03/2009 322.11p 331.09p 321.81p 327.30p 23557430
12/03/2009 315.72p 324.21p 309.53p 321.21p 26127978
11/03/2009 314.32p 322.71p 312.33p 314.82p 25812060
10/03/2009 304.04p 314.42p 301.55p 313.43p 24297686
09/03/2009 310.43p 310.43p 300.85p 305.64p 28455596
06/03/2009 304.44p 310.83p 304.44p 307.44p 22807890
05/03/2009 308.53p 313.33p 304.44p 305.64p 22885930
04/03/2009 309.93p 314.92p 304.34p 310.73p 26614868
03/03/2009 320.01p 323.01p 306.44p 309.33p 28062248
02/03/2009 328.20p 330.89p 319.61p 321.31p 23251456
27/02/2009 335.98p 337.88p 328.90p 332.59p 26392084
26/02/2009 331.39p 343.17p 331.39p 337.58p 25407192
25/02/2009 332.39p 333.89p 324.61p 330.89p 22715834
24/02/2009 332.49p 335.39p 326.40p 331.19p 22191430
23/02/2009 344.27p 347.36p 334.79p 336.88p 24902352
20/02/2009 349.36p 350.86p 338.68p 344.07p 29943590
19/02/2009 343.87p 357.25p 342.87p 351.36p 24381680
18/02/2009 346.37p 348.06p 337.38p 341.67p 26065262
17/02/2009 351.06p 353.35p 340.88p 345.17p 27551116
16/02/2009 356.85p 358.34p 350.86p 352.85p 14137212
13/02/2009 360.74p 361.34p 356.15p 358.04p 18073476
12/02/2009 354.35p 360.04p 349.76p 357.74p 21368780
11/02/2009 361.94p 364.33p 352.85p 357.94p 20657184
10/02/2009 364.33p 368.72p 360.34p 361.84p 18446598
09/02/2009 368.62p 371.12p 364.33p 365.53p 22574646
06/02/2009 365.13p 374.81p 360.94p 372.52p 30005550
05/02/2009 362.14p 369.32p 356.35p 364.63p 25773474
04/02/2009 361.44p 368.23p 358.14p 365.13p 22070110
03/02/2009 346.37p 360.84p 346.17p 360.14p 26897344
02/02/2009 357.74p 359.24p 344.67p 346.76p 24061872
30/01/2009 360.74p 369.32p 351.86p 357.54p 25992978
29/01/2009 362.34p 363.03p 351.46p 360.74p 36217996
28/01/2009 360.64p 364.23p 358.74p 361.24p 20668582
27/01/2009 359.94p 361.14p 355.55p 358.74p 15193996
26/01/2009 352.75p 360.74p 350.76p 359.94p 19901056
23/01/2009 348.16p 357.25p 344.97p 355.85p 21512706
22/01/2009 354.25p 356.25p 344.87p 349.26p 22597246
21/01/2009 347.36p 358.84p 347.36p 350.66p 32341966
20/01/2009 349.56p 354.35p 342.37p 350.06p 23201378
19/01/2009 348.46p 356.15p 347.06p 352.75p 16845092
16/01/2009 349.36p 351.06p 344.17p 344.17p 19160868
15/01/2009 344.17p 349.26p 336.88p 343.87p 30072244
14/01/2009 354.35p 356.35p 340.38p 345.97p 25673704
13/01/2009 357.05p 361.04p 347.76p 350.96p 39318312
12/01/2009 360.04p 362.14p 346.96p 349.66p 27111862
09/01/2009 359.34p 367.33p 358.34p 362.44p 15251163
08/01/2009 360.04p 361.94p 344.37p 360.44p 26114314
07/01/2009 356.65p 363.43p 351.46p 359.64p 18773544
06/01/2009 358.84p 364.33p 349.66p 354.75p 23384902
05/01/2009 369.22p 369.22p 357.74p 360.04p 15689441
02/01/2009 359.34p 364.53p 356.95p 364.53p 9403185
31/12/2008 361.24p 364.33p 355.55p 359.34p 5139310
30/12/2008 349.26p 360.24p 345.87p 355.85p 11084446
29/12/2008 343.87p 348.46p 337.58p 346.37p 9198393
24/12/2008 341.37p 349.06p 339.78p 339.78p 3972705
23/12/2008 348.36p 352.65p 342.97p 344.67p 14497411
22/12/2008 353.55p 360.84p 344.87p 351.06p 27960876
19/12/2008 340.38p 361.84p 339.48p 357.74p 44870640
18/12/2008 327.00p 347.66p 325.50p 342.37p 35854680
17/12/2008 333.59p 334.79p 325.40p 329.90p 27301468
16/12/2008 332.89p 332.89p 322.61p 327.70p 24736990
15/12/2008 334.39p 334.39p 320.41p 326.40p 19207460
12/12/2008 318.92p 333.89p 317.32p 329.10p 23646012
11/12/2008 330.89p 337.18p 324.11p 327.10p 29534788
10/12/2008 337.98p 338.88p 325.20p 333.69p 22400850
09/12/2008 324.61p 340.08p 322.11p 334.99p 28806926
08/12/2008 335.39p 339.38p 328.20p 328.90p 28537766
05/12/2008 323.71p 338.48p 317.52p 324.31p 37142868
04/12/2008 336.48p 338.38p 323.41p 325.40p 41604344
03/12/2008 324.80p 338.58p 317.42p 334.29p 47389820
02/12/2008 298.45p 325.80p 298.45p 324.80p 85582584
01/12/2008 299.45p 299.45p 285.58p 287.47p 44934180
28/11/2008 303.44p 303.44p 285.28p 294.76p 41481440
27/11/2008 292.06p 302.94p 290.97p 301.05p 31883344
26/11/2008 302.05p 302.45p 288.37p 289.87p 31912350
25/11/2008 293.66p 309.93p 292.36p 300.85p 39623768
24/11/2008 288.47p 299.45p 286.57p 299.25p 55277208
21/11/2008 296.56p 298.85p 283.28p 285.38p 53595948
20/11/2008 300.35p 308.04p 292.46p 295.76p 50764628
19/11/2008 319.31p 322.11p 306.44p 306.64p 35364544
18/11/2008 310.43p 317.42p 303.44p 316.12p 33639340
17/11/2008 323.41p 328.90p 306.54p 308.14p 41565436
14/11/2008 334.49p 337.38p 321.71p 330.00p 33108278
13/11/2008 315.32p 331.79p 311.93p 328.50p 49029976
12/11/2008 332.39p 334.69p 312.53p 321.71p 41823332
11/11/2008 318.92p 335.88p 315.42p 330.99p 54234272
10/11/2008 349.46p 358.94p 321.31p 322.41p 39780228
07/11/2008 341.37p 345.37p 335.39p 342.57p 30280130
06/11/2008 334.99p 346.66p 327.40p 339.18p 29588474
05/11/2008 341.47p 346.57p 335.39p 340.38p 27613972
04/11/2008 332.09p 341.37p 326.10p 340.48p 50851432
03/11/2008 344.37p 344.37p 325.40p 332.09p 35776796
31/10/2008 317.42p 342.17p 317.42p 338.78p 38629948
30/10/2008 334.39p 345.87p 317.52p 325.40p 35294048
29/10/2008 327.40p 333.99p 313.43p 331.69p 55359928
28/10/2008 342.67p 342.77p 311.53p 318.02p 48157212
27/10/2008 313.43p 332.99p 302.45p 332.99p 23062872
24/10/2008 314.52p 323.11p 300.25p 317.42p 42269804
23/10/2008 324.41p 327.30p 313.53p 326.00p 32218018
22/10/2008 332.19p 335.09p 317.82p 321.11p 33908184
21/10/2008 346.37p 349.36p 326.40p 337.18p 33883612
20/10/2008 347.96p 353.35p 330.89p 336.38p 25355144
17/10/2008 328.30p 338.48p 315.52p 337.88p 61367708
16/10/2008 319.51p 326.20p 310.43p 317.32p 77031600
15/10/2008 352.65p 359.14p 332.39p 334.39p 52769512
14/10/2008 374.31p 379.31p 344.07p 357.25p 63486544
13/10/2008 352.35p 359.74p 335.98p 355.75p 56504980
10/10/2008 330.20p 357.35p 329.40p 332.09p 71442272
09/10/2008 382.80p 388.99p 364.83p 365.93p 48848212
08/10/2008 379.31p 399.27p 367.33p 380.40p 73158936
07/10/2008 403.06p 410.25p 384.70p 396.07p 55601972
06/10/2008 400.37p 414.64p 396.97p 403.06p 57456064
03/10/2008 388.99p 418.23p 388.99p 414.94p 64650128
02/10/2008 397.27p 400.07p 388.29p 392.58p 36078444
01/10/2008 387.19p 397.27p 384.60p 393.78p 48172776
30/09/2008 368.33p 394.28p 363.43p 386.89p 50534276
29/09/2008 365.33p 381.30p 365.33p 369.22p 45450496
26/09/2008 365.33p 372.32p 365.33p 370.22p 23103568
25/09/2008 385.09p 385.09p 368.42p 372.32p 34996064
24/09/2008 382.30p 388.79p 377.31p 381.60p 31802236
23/09/2008 383.30p 389.09p 377.01p 382.40p 29367486
22/09/2008 384.30p 395.18p 384.30p 388.19p 21583410
19/09/2008 379.01p 403.86p 363.73p 393.58p 87968224
18/09/2008 379.50p 390.38p 370.72p 386.69p 55311472
17/09/2008 359.04p 373.12p 352.75p 372.12p 53979980
16/09/2008 361.34p 368.52p 354.35p 357.94p 39969832
15/09/2008 365.53p 371.22p 359.34p 366.93p 30664514
12/09/2008 375.81p 379.70p 363.23p 373.62p 31413780
11/09/2008 381.30p 381.30p 368.13p 373.72p 26206978
10/09/2008 382.80p 386.19p 373.32p 381.10p 24091294
09/09/2008 381.10p 390.48p 379.60p 382.80p 34993744
08/09/2008 379.21p 386.09p 377.61p 383.30p 16830386
05/09/2008 373.12p 378.11p 364.33p 368.52p 38320700
04/09/2008 385.89p 390.58p 373.91p 376.41p 29038244
03/09/2008 395.28p 395.28p 383.40p 387.29p 22466162
02/09/2008 386.69p 399.87p 386.69p 395.77p 29077844
01/09/2008 377.31p 389.99p 375.31p 388.09p 14883447
29/08/2008 384.10p 387.09p 379.31p 380.80p 23161262
28/08/2008 379.31p 384.20p 372.52p 382.80p 20397330
27/08/2008 381.70p 382.40p 376.31p 378.81p 16950144
26/08/2008 376.81p 386.09p 371.02p 384.30p 20355650
22/08/2008 374.21p 384.30p 364.73p 383.90p 20145518
21/08/2008 366.33p 373.22p 363.03p 370.72p 19061520
20/08/2008 377.31p 378.91p 367.33p 369.82p 17715610
19/08/2008 380.30p 382.00p 375.01p 377.51p 26476630
18/08/2008 383.70p 389.39p 379.80p 382.60p 18425284
15/08/2008 387.59p 391.68p 380.40p 387.39p 19008656
14/08/2008 379.11p 387.09p 372.32p 385.69p 25479868
13/08/2008 395.38p 396.27p 376.21p 376.21p 29877932
12/08/2008 393.88p 398.77p 388.79p 396.07p 20840802
11/08/2008 386.29p 393.48p 380.90p 393.38p 17049092
08/08/2008 374.31p 386.69p 374.31p 384.20p 25005252
07/08/2008 384.30p 390.19p 376.21p 377.21p 20158890
06/08/2008 386.29p 389.09p 379.31p 387.19p 24313396
05/08/2008 366.03p 388.09p 366.03p 386.69p 30708030

*Close Price adjusted for both dividends and splits