Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
04/08/2008 364.23p 368.03p 362.24p 366.63p 12975421
01/08/2008 359.14p 366.23p 357.05p 360.54p 18983854
31/07/2008 372.62p 373.42p 359.34p 359.74p 32450360
30/07/2008 376.01p 381.50p 370.62p 372.62p 26259828
29/07/2008 372.32p 375.91p 362.54p 372.72p 21351584
28/07/2008 376.61p 377.51p 366.53p 374.81p 16568696
25/07/2008 373.32p 379.50p 366.83p 376.61p 35542580
24/07/2008 384.30p 385.79p 374.51p 375.81p 25560556
23/07/2008 386.29p 386.39p 377.81p 382.60p 29242454
22/07/2008 371.92p 381.70p 364.73p 380.70p 31829354
21/07/2008 370.62p 377.51p 363.43p 375.61p 23969772
18/07/2008 387.29p 387.29p 372.22p 375.11p 47382500
17/07/2008 383.40p 391.68p 377.41p 388.09p 43941904
16/07/2008 371.22p 378.71p 359.84p 375.01p 35532936
15/07/2008 353.25p 369.32p 348.76p 364.03p 32570340
14/07/2008 356.15p 361.54p 353.15p 353.95p 20237910
11/07/2008 373.32p 373.52p 354.65p 354.65p 42329468
10/07/2008 374.21p 378.11p 368.33p 370.32p 32645690
09/07/2008 371.32p 378.21p 366.63p 378.11p 39054292
08/07/2008 354.35p 373.82p 349.16p 368.23p 35504084
07/07/2008 362.34p 362.84p 349.56p 360.74p 29034492
04/07/2008 340.98p 359.34p 336.98p 358.54p 34145584
03/07/2008 346.37p 348.16p 340.38p 340.88p 60939188
02/07/2008 355.35p 363.23p 343.07p 343.07p 52243632
01/07/2008 362.34p 367.63p 350.76p 362.34p 40448224
30/06/2008 357.35p 369.92p 357.35p 368.62p 25662418
27/06/2008 355.35p 364.03p 351.76p 359.84p 39268060
26/06/2008 376.51p 376.51p 364.03p 364.03p 32198724
25/06/2008 364.53p 380.90p 364.53p 380.30p 27903068
24/06/2008 379.01p 379.01p 361.64p 364.43p 41455796
23/06/2008 370.32p 379.50p 370.32p 377.31p 19465278
20/06/2008 381.80p 386.49p 370.82p 373.82p 41664920
19/06/2008 380.80p 387.99p 379.70p 383.80p 46127972
18/06/2008 390.48p 391.28p 377.31p 380.60p 31387080
17/06/2008 388.49p 401.76p 386.49p 392.28p 30674060
16/06/2008 387.29p 391.08p 384.40p 385.99p 23474358
13/06/2008 386.79p 393.18p 381.70p 389.29p 24103292
12/06/2008 385.69p 390.09p 384.00p 386.99p 24088662
11/06/2008 393.48p 396.77p 383.30p 385.39p 30830254
10/06/2008 391.78p 401.17p 384.99p 391.08p 40532732
09/06/2008 409.75p 411.25p 399.47p 401.17p 21105032
06/06/2008 417.24p 419.73p 407.85p 408.85p 22150616
05/06/2008 412.74p 419.73p 411.25p 416.74p 22423844
04/06/2008 409.55p 413.74p 407.95p 410.75p 21947252
03/06/2008 406.26p 414.94p 406.26p 411.25p 19781444
02/06/2008 411.75p 413.34p 404.96p 408.25p 17151622
30/05/2008 412.74p 418.53p 411.25p 413.34p 22547974
29/05/2008 418.73p 421.13p 409.95p 411.05p 21284140
28/05/2008 416.44p 421.33p 413.74p 418.53p 22585776
27/05/2008 413.24p 416.04p 409.35p 413.24p 17448268
23/05/2008 419.23p 422.83p 413.24p 413.24p 17109822
22/05/2008 413.24p 422.63p 410.75p 421.23p 22928052
21/05/2008 423.72p 424.52p 412.54p 414.74p 23391726
20/05/2008 431.21p 431.31p 421.53p 422.23p 23538892
19/05/2008 441.19p 441.19p 427.82p 430.01p 15894490
16/05/2008 430.71p 439.94p 428.71p 433.71p 56289892
15/05/2008 427.22p 434.95p 423.22p 429.46p 17494242
14/05/2008 436.20p 438.70p 426.97p 428.71p 21774922
13/05/2008 433.71p 437.70p 424.97p 436.20p 25383902
12/05/2008 428.22p 432.71p 425.97p 430.71p 14599771
09/05/2008 426.47p 431.46p 421.98p 426.22p 15588795
08/05/2008 420.23p 430.71p 420.23p 429.21p 21712526
07/05/2008 429.46p 430.71p 422.98p 426.22p 22349988
06/05/2008 430.46p 434.70p 428.22p 429.71p 22721026
02/05/2008 431.96p 438.20p 428.96p 435.20p 25508910
01/05/2008 427.47p 428.22p 421.98p 426.22p 11801589
30/04/2008 417.24p 430.96p 416.99p 428.22p 27277494
29/04/2008 415.49p 420.73p 412.49p 416.99p 32074074
28/04/2008 425.47p 427.97p 417.49p 419.23p 17129286
25/04/2008 415.74p 427.22p 415.24p 425.72p 29154016
24/04/2008 407.50p 415.49p 402.01p 413.24p 23224436
23/04/2008 404.51p 410.75p 399.27p 409.75p 22056134
22/04/2008 416.49p 417.24p 410.75p 410.75p 20627508
21/04/2008 410.25p 417.24p 405.26p 416.24p 23805924
18/04/2008 402.26p 415.99p 402.26p 409.50p 28238434
17/04/2008 420.23p 421.23p 404.26p 404.26p 44249732
16/04/2008 421.23p 422.48p 415.74p 417.49p 82956952
15/04/2008 399.27p 424.22p 390.28p 418.73p 75349312
14/04/2008 385.04p 394.78p 382.80p 390.28p 26975616
11/04/2008 392.78p 399.02p 386.04p 387.04p 34458392
10/04/2008 399.27p 402.01p 388.79p 391.03p 27129092
09/04/2008 398.77p 400.77p 392.53p 399.52p 24703962
08/04/2008 408.25p 409.25p 397.27p 400.27p 26179640
07/04/2008 404.26p 409.25p 401.26p 408.75p 19952966
04/04/2008 402.76p 409.50p 401.26p 404.01p 23947858
03/04/2008 407.75p 408.25p 399.77p 403.01p 15989096
02/04/2008 412.49p 412.99p 401.76p 407.00p 34036532
01/04/2008 379.31p 406.01p 378.56p 404.51p 49755480
31/03/2008 385.29p 385.29p 371.82p 378.31p 51201200
28/03/2008 394.03p 394.03p 385.79p 389.54p 16510732
27/03/2008 389.29p 396.52p 385.29p 392.03p 19675578
26/03/2008 390.28p 393.78p 387.29p 390.53p 25820220
25/03/2008 397.02p 400.52p 391.03p 393.78p 40944512
20/03/2008 373.57p 391.03p 370.82p 388.79p 68865200
19/03/2008 373.57p 378.56p 367.33p 375.06p 34404976
18/03/2008 368.82p 379.80p 363.58p 372.82p 40947872
17/03/2008 373.07p 379.55p 363.58p 363.58p 50294996
14/03/2008 387.29p 393.03p 376.31p 379.55p 54805056
13/03/2008 394.28p 397.27p 388.04p 393.03p 43680344
12/03/2008 402.26p 407.75p 398.02p 399.27p 39844644
11/03/2008 409.75p 416.74p 402.26p 402.26p 43487120
10/03/2008 404.01p 414.24p 401.26p 409.75p 32076672
07/03/2008 400.02p 409.25p 396.02p 405.01p 34006208
06/03/2008 392.28p 403.76p 391.03p 402.26p 33861592
05/03/2008 389.29p 393.53p 382.30p 391.03p 34365116
04/03/2008 392.53p 397.52p 384.30p 387.54p 27689072
03/03/2008 394.28p 399.77p 390.28p 392.28p 19545776
29/02/2008 397.77p 405.01p 394.53p 399.77p 36740072
28/02/2008 405.01p 408.25p 399.27p 400.27p 27207052
27/02/2008 410.25p 410.25p 398.77p 406.01p 25747506
26/02/2008 405.01p 410.00p 400.02p 408.50p 26297736
25/02/2008 404.26p 406.75p 395.53p 402.76p 20870920
22/02/2008 404.01p 406.01p 396.02p 399.52p 26049598
21/02/2008 409.50p 412.24p 403.01p 406.51p 21240512
20/02/2008 411.00p 413.24p 406.51p 408.00p 32570056
19/02/2008 405.26p 416.99p 401.26p 414.24p 28439372
18/02/2008 401.26p 409.00p 399.02p 407.25p 15263619
15/02/2008 402.26p 405.76p 395.53p 399.77p 29070440
14/02/2008 401.26p 407.75p 399.27p 402.51p 28420796
13/02/2008 402.01p 405.51p 397.27p 399.27p 24911622
12/02/2008 390.53p 408.75p 388.54p 405.26p 43375664
11/02/2008 385.54p 393.03p 382.55p 386.79p 24727066
08/02/2008 390.28p 390.78p 385.54p 388.29p 30441026
07/02/2008 398.52p 399.02p 382.80p 386.04p 43525736
06/02/2008 391.53p 401.26p 391.28p 398.52p 35297264
05/02/2008 407.75p 411.25p 393.53p 395.77p 48002272
04/02/2008 417.24p 419.23p 406.51p 408.00p 31063992
01/02/2008 419.73p 420.98p 412.00p 415.99p 43644500
31/01/2008 408.25p 418.98p 405.26p 416.24p 40930956
30/01/2008 416.74p 419.73p 409.25p 410.00p 20186886
29/01/2008 418.48p 421.23p 413.74p 420.48p 25912498
28/01/2008 415.74p 419.98p 408.00p 414.24p 19304058
25/01/2008 436.20p 436.20p 416.74p 419.98p 33827344
24/01/2008 425.47p 431.46p 416.24p 429.21p 36805892
23/01/2008 429.21p 429.21p 409.75p 411.50p 44452252
22/01/2008 399.27p 429.21p 379.31p 425.72p 57582076
21/01/2008 416.24p 427.22p 409.75p 409.75p 40382636
18/01/2008 424.97p 433.95p 420.48p 423.97p 50832388
17/01/2008 424.22p 431.21p 416.99p 422.23p 40412408
16/01/2008 403.51p 420.48p 399.27p 416.99p 58218608
15/01/2008 397.27p 413.24p 396.27p 406.26p 78700120
14/01/2008 417.24p 421.23p 412.24p 419.23p 43918344
11/01/2008 417.73p 427.47p 415.24p 425.22p 53415740
10/01/2008 427.47p 431.46p 407.25p 415.49p 59300976
09/01/2008 429.21p 430.71p 412.24p 417.98p 76477032
08/01/2008 446.93p 453.42p 440.19p 441.19p 30905860
07/01/2008 452.42p 455.17p 440.19p 444.69p 36749568
04/01/2008 468.14p 471.64p 452.17p 455.17p 28673436
03/01/2008 468.39p 472.13p 461.40p 467.14p 17623962
02/01/2008 472.63p 481.87p 469.64p 470.89p 13450507
31/12/2007 478.37p 478.62p 472.63p 476.38p 2317287
28/12/2007 476.38p 482.12p 472.88p 474.88p 13855700
27/12/2007 478.62p 483.61p 477.62p 480.12p 11370358
24/12/2007 473.38p 479.12p 473.38p 477.13p 3055558
21/12/2007 474.38p 476.63p 470.39p 474.38p 38378276
20/12/2007 460.16p 471.64p 460.16p 470.14p 31567986
19/12/2007 463.65p 463.65p 457.91p 460.16p 23049628
18/12/2007 461.65p 467.89p 458.66p 463.15p 23270488
17/12/2007 459.16p 466.15p 456.91p 463.40p 23179046
14/12/2007 465.15p 470.14p 461.90p 463.90p 14298558
13/12/2007 473.13p 477.13p 463.40p 464.15p 23373862
12/12/2007 470.14p 484.11p 469.89p 477.13p 27153668
11/12/2007 478.87p 479.12p 473.63p 476.38p 18089478
10/12/2007 475.13p 481.62p 474.38p 475.88p 16603194
07/12/2007 477.38p 480.87p 471.64p 476.38p 26714302
06/12/2007 481.37p 486.11p 474.13p 478.62p 26211478
05/12/2007 485.86p 486.11p 471.64p 479.12p 32043532
04/12/2007 485.11p 490.10p 474.88p 483.36p 35715188
03/12/2007 479.12p 489.60p 474.38p 486.86p 36237568
30/11/2007 480.87p 484.11p 475.13p 478.12p 30576626
29/11/2007 486.36p 486.36p 474.88p 478.87p 20435868
28/11/2007 463.15p 485.61p 461.65p 481.87p 40942096
27/11/2007 459.41p 469.64p 450.67p 460.41p 28150096
26/11/2007 473.63p 475.63p 459.66p 464.15p 21790874
23/11/2007 472.63p 478.87p 467.39p 472.13p 20534324
22/11/2007 464.90p 472.13p 460.16p 471.64p 22016210
21/11/2007 474.13p 477.87p 457.16p 462.15p 32388816
20/11/2007 469.14p 479.12p 464.15p 477.87p 28974872
19/11/2007 483.11p 484.61p 462.15p 468.39p 27680946
16/11/2007 481.12p 486.86p 478.62p 483.61p 24289100
15/11/2007 492.10p 492.85p 475.13p 480.62p 31004752
14/11/2007 487.11p 492.60p 483.36p 491.10p 44921244
13/11/2007 464.40p 485.11p 464.40p 481.12p 29564800
12/11/2007 461.65p 469.39p 459.91p 469.14p 20890948
09/11/2007 471.14p 474.38p 461.40p 463.90p 23262854
08/11/2007 459.16p 476.38p 458.16p 469.39p 28011054
07/11/2007 477.87p 477.87p 466.40p 467.64p 18838768
06/11/2007 482.12p 482.12p 471.14p 475.63p 26285266
05/11/2007 480.12p 481.87p 475.38p 478.87p 24885834
02/11/2007 488.11p 488.11p 477.13p 486.11p 44547768
01/11/2007 484.36p 493.35p 484.11p 490.10p 34805656
31/10/2007 476.63p 488.85p 475.13p 487.11p 73327264
30/10/2007 469.89p 472.38p 466.15p 470.89p 28564942
29/10/2007 465.65p 470.39p 459.66p 469.64p 23337298
26/10/2007 461.90p 464.65p 457.41p 463.90p 16682967
25/10/2007 459.16p 465.15p 454.92p 462.65p 30458606
24/10/2007 453.67p 459.66p 451.42p 455.17p 27722322
23/10/2007 466.15p 467.14p 451.92p 452.92p 42265908
22/10/2007 457.16p 464.65p 454.42p 463.15p 30851620
19/10/2007 472.13p 472.88p 461.90p 463.15p 29703772

*Close Price adjusted for both dividends and splits