Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
04/01/2007 407.50p 417.73p 407.50p 415.99p 37132052
03/01/2007 410.50p 412.49p 406.51p 410.50p 20683382
02/01/2007 404.26p 410.75p 401.02p 409.50p 19411888
29/12/2006 403.76p 409.25p 402.01p 403.76p 18912674
28/12/2006 407.00p 409.00p 402.26p 405.76p 11130783
27/12/2006 404.76p 410.50p 398.77p 409.00p 12390576
22/12/2006 399.27p 404.01p 399.27p 402.01p 13618322
21/12/2006 399.77p 401.02p 399.27p 400.27p 16241268
20/12/2006 404.26p 404.51p 400.02p 400.77p 21717264
19/12/2006 403.26p 403.51p 400.27p 402.26p 45553940
18/12/2006 399.27p 405.76p 396.52p 404.26p 43869428
15/12/2006 392.78p 399.02p 391.78p 398.52p 69966528
14/12/2006 390.53p 394.53p 390.53p 393.78p 27355828
13/12/2006 387.79p 393.03p 386.54p 390.53p 36180948
12/12/2006 386.54p 392.78p 384.55p 388.79p 32305716
11/12/2006 388.04p 388.04p 383.80p 385.04p 21693402
08/12/2006 384.30p 388.29p 382.30p 386.29p 33043542
07/12/2006 388.54p 391.78p 382.55p 383.80p 49780892
06/12/2006 392.78p 394.03p 388.54p 390.28p 27016940
05/12/2006 392.03p 396.77p 388.04p 392.78p 72319064
04/12/2006 391.78p 397.77p 389.29p 396.77p 28748544
01/12/2006 393.28p 398.52p 390.53p 392.03p 48351584
30/11/2006 393.28p 400.02p 390.04p 390.53p 45210336
29/11/2006 390.28p 394.28p 386.54p 391.78p 31259654
28/11/2006 395.28p 397.77p 388.79p 389.54p 39551500
27/11/2006 397.27p 399.02p 394.03p 394.03p 26732392
24/11/2006 396.52p 398.27p 392.53p 397.27p 21772092
23/11/2006 397.27p 398.52p 395.53p 398.02p 21518226
22/11/2006 397.02p 399.77p 395.28p 395.77p 31396970
21/11/2006 398.27p 399.27p 396.52p 397.02p 15726455
20/11/2006 399.02p 400.02p 394.03p 397.02p 19518882
17/11/2006 397.52p 401.51p 395.03p 399.52p 29791410
16/11/2006 398.02p 399.27p 395.03p 396.52p 33175106
15/11/2006 395.53p 399.27p 393.03p 398.27p 42215676
14/11/2006 396.77p 398.52p 392.78p 393.03p 35414168
13/11/2006 397.27p 399.52p 393.53p 394.53p 23094940
10/11/2006 394.03p 397.77p 391.28p 396.52p 62895228
09/11/2006 399.27p 400.52p 392.78p 394.03p 53345196
08/11/2006 398.02p 402.26p 394.78p 400.27p 35463488
07/11/2006 402.51p 405.26p 401.26p 402.26p 31236444
06/11/2006 405.26p 405.26p 400.77p 402.76p 22841512
03/11/2006 404.01p 406.51p 402.76p 404.26p 40303460
02/11/2006 393.78p 404.01p 393.78p 402.76p 45697248
01/11/2006 393.03p 398.27p 393.03p 396.77p 50814620
31/10/2006 391.28p 394.28p 390.28p 392.78p 20510284
30/10/2006 399.02p 400.02p 391.53p 392.78p 59055972
27/10/2006 400.27p 404.26p 398.27p 400.27p 36762496
26/10/2006 396.27p 400.77p 396.27p 399.77p 35409700
25/10/2006 390.78p 396.52p 390.78p 395.53p 32127966
24/10/2006 387.79p 391.03p 387.04p 390.78p 24951022
23/10/2006 391.28p 391.28p 386.54p 388.04p 14450196
20/10/2006 386.29p 390.04p 386.29p 390.04p 31975106
19/10/2006 389.54p 391.28p 385.29p 386.54p 24406900
18/10/2006 385.79p 392.78p 383.80p 389.29p 52057520
17/10/2006 381.05p 384.55p 378.81p 383.30p 24680460
16/10/2006 381.30p 382.30p 377.81p 380.30p 30647684
13/10/2006 382.55p 383.30p 379.31p 380.30p 27044786
12/10/2006 385.29p 386.29p 378.06p 381.80p 32039072
11/10/2006 382.30p 385.29p 380.30p 385.29p 33930100
10/10/2006 385.04p 386.29p 382.55p 384.79p 37055656
09/10/2006 378.06p 386.29p 376.56p 383.30p 27401182
06/10/2006 384.05p 384.05p 378.81p 379.31p 32673492
05/10/2006 386.29p 386.29p 379.80p 381.80p 39843168
04/10/2006 374.31p 384.05p 373.57p 384.05p 58904228
03/10/2006 365.08p 373.32p 365.08p 372.57p 59418744
02/10/2006 359.34p 366.33p 358.34p 364.83p 43843132
29/09/2006 366.83p 366.83p 357.10p 359.34p 54977744
28/09/2006 366.83p 368.33p 364.33p 365.83p 24915378
27/09/2006 366.33p 367.33p 363.83p 365.08p 30917994
26/09/2006 367.08p 368.57p 364.08p 366.33p 30110410
25/09/2006 368.33p 368.33p 366.08p 366.33p 14281118
22/09/2006 373.07p 376.06p 368.33p 369.32p 19352620
21/09/2006 371.57p 376.56p 370.07p 376.06p 33376830
20/09/2006 370.57p 373.32p 367.08p 371.57p 29810636
19/09/2006 376.31p 376.31p 369.57p 370.57p 34309804
18/09/2006 373.82p 377.81p 372.32p 376.06p 37494796
15/09/2006 365.83p 375.31p 365.83p 375.06p 61179236
14/09/2006 367.83p 372.32p 365.83p 367.08p 26604874
13/09/2006 373.32p 373.32p 367.58p 367.83p 20859126
12/09/2006 370.32p 371.32p 368.08p 371.07p 20036286
11/09/2006 368.33p 370.82p 367.58p 369.07p 27173610
08/09/2006 369.32p 373.82p 367.58p 368.33p 28912734
07/09/2006 369.32p 373.57p 368.82p 369.82p 38631540
06/09/2006 371.57p 373.57p 369.57p 370.32p 36862800
05/09/2006 378.56p 378.56p 369.82p 374.31p 40288892
04/09/2006 379.80p 382.30p 377.31p 379.31p 36747844
01/09/2006 378.31p 381.55p 376.06p 379.31p 31225920
31/08/2006 376.06p 378.81p 374.31p 376.56p 31892092
30/08/2006 372.07p 376.56p 370.32p 375.31p 29076992
29/08/2006 369.07p 371.07p 367.08p 370.32p 26864710
25/08/2006 367.83p 368.82p 365.33p 367.33p 11399678
24/08/2006 368.33p 369.82p 365.83p 367.33p 31599804
23/08/2006 371.07p 371.07p 363.58p 366.58p 42772048
22/08/2006 372.07p 373.82p 368.08p 369.32p 17758112
21/08/2006 372.07p 373.32p 368.08p 371.82p 21323602
18/08/2006 375.81p 375.81p 369.82p 371.32p 28291606
17/08/2006 375.81p 376.56p 372.57p 374.31p 38729400
16/08/2006 376.31p 377.81p 372.32p 373.82p 45532908
15/08/2006 369.32p 377.56p 368.57p 376.81p 41701996
14/08/2006 373.57p 374.31p 369.07p 370.07p 28816010
11/08/2006 364.08p 374.56p 364.08p 372.57p 53607624
10/08/2006 357.59p 366.58p 356.35p 364.33p 38494812
09/08/2006 364.58p 365.33p 358.84p 360.34p 30601276
08/08/2006 362.59p 367.08p 361.59p 363.33p 47275204
07/08/2006 361.09p 363.58p 359.84p 361.34p 36939076
04/08/2006 362.34p 367.33p 359.59p 363.58p 27053410
03/08/2006 363.33p 367.08p 357.84p 359.84p 56826484
02/08/2006 357.59p 364.33p 357.59p 362.34p 52407076
01/08/2006 360.34p 360.34p 355.35p 355.85p 36477580
31/07/2006 364.33p 364.33p 358.84p 358.84p 39791660
28/07/2006 362.59p 364.58p 360.84p 363.83p 36126396
27/07/2006 363.83p 366.83p 362.59p 363.08p 70153328
26/07/2006 358.34p 363.33p 357.10p 362.84p 66598552
25/07/2006 359.34p 359.59p 354.60p 356.85p 56927224
24/07/2006 355.10p 359.59p 355.10p 359.59p 33974452
21/07/2006 350.36p 359.59p 349.86p 355.10p 85253152
20/07/2006 346.37p 350.36p 345.87p 350.36p 71957688
19/07/2006 346.12p 346.37p 342.62p 345.87p 49176612
18/07/2006 345.87p 348.36p 341.62p 344.62p 56027992
17/07/2006 346.37p 348.36p 344.12p 346.86p 45991108
14/07/2006 342.37p 348.11p 341.13p 346.37p 86555000
13/07/2006 340.38p 345.37p 338.13p 344.37p 51776536
12/07/2006 343.62p 345.37p 340.63p 341.37p 27680366
11/07/2006 346.12p 347.11p 341.37p 342.12p 20926472
10/07/2006 343.37p 347.61p 342.62p 347.36p 35673740
07/07/2006 344.62p 346.12p 342.12p 342.87p 54262248
06/07/2006 338.38p 347.11p 337.38p 346.61p 56741176
05/07/2006 338.38p 340.63p 336.63p 338.38p 27462426
04/07/2006 339.88p 339.88p 335.39p 339.63p 20734426
03/07/2006 334.64p 339.38p 334.14p 339.38p 30277044
30/06/2006 333.39p 336.38p 330.64p 333.39p 43472928
29/06/2006 331.14p 331.14p 327.65p 329.90p 40597980
28/06/2006 330.15p 330.15p 327.15p 327.90p 41603724
27/06/2006 331.39p 333.14p 328.65p 330.39p 60261200
26/06/2006 327.65p 331.14p 325.90p 329.40p 41353396
23/06/2006 327.15p 329.90p 325.65p 326.90p 39523660
22/06/2006 332.39p 333.14p 325.90p 326.40p 22364128
21/06/2006 328.90p 331.39p 325.15p 328.90p 30948654
20/06/2006 329.15p 329.40p 325.40p 327.40p 27839074
19/06/2006 331.39p 334.64p 328.40p 330.89p 20260312
16/06/2006 334.39p 334.39p 329.40p 331.39p 62025976
15/06/2006 327.40p 332.14p 324.66p 330.39p 52891224
14/06/2006 323.41p 328.90p 321.91p 326.65p 43230868
13/06/2006 329.90p 333.14p 326.65p 329.15p 75214016
12/06/2006 333.14p 335.88p 332.39p 333.14p 42145636
09/06/2006 329.40p 335.14p 328.90p 333.39p 89758168
08/06/2006 321.66p 327.90p 320.41p 326.90p 123235648
07/06/2006 320.41p 323.66p 319.17p 323.41p 38317328
06/06/2006 318.67p 320.66p 317.17p 319.41p 39081064
05/06/2006 319.91p 322.16p 317.42p 320.16p 23096826
02/06/2006 321.66p 322.41p 318.92p 319.91p 43763728
01/06/2006 319.91p 321.41p 318.42p 320.91p 38059028
31/05/2006 318.42p 321.16p 317.42p 319.91p 43140880
30/05/2006 320.66p 323.66p 319.41p 319.66p 35730528
26/05/2006 319.41p 322.41p 317.92p 322.41p 31194852
25/05/2006 317.67p 318.17p 315.42p 318.17p 25975002
24/05/2006 316.92p 318.17p 315.42p 316.42p 90543872
23/05/2006 315.92p 319.41p 315.92p 318.67p 63604192
22/05/2006 321.16p 321.16p 315.42p 315.92p 49916200
19/05/2006 315.67p 321.16p 315.67p 320.41p 70767352
18/05/2006 318.17p 320.91p 316.17p 318.17p 57778812
17/05/2006 323.41p 324.66p 317.92p 317.92p 88005088
16/05/2006 315.17p 320.66p 314.42p 319.17p 69464656
15/05/2006 317.92p 319.17p 313.68p 315.92p 63793980
12/05/2006 320.91p 322.16p 317.67p 318.92p 65005764
11/05/2006 321.16p 322.91p 319.91p 321.91p 47877556
10/05/2006 318.92p 323.16p 317.67p 320.41p 82560008
09/05/2006 316.17p 319.91p 315.17p 318.17p 48980084
08/05/2006 321.66p 323.16p 315.67p 315.67p 46649352
05/05/2006 318.17p 319.91p 315.67p 318.92p 92559640
04/05/2006 317.42p 317.67p 312.93p 316.92p 107271088
03/05/2006 316.67p 318.42p 314.92p 318.17p 68987184
02/05/2006 319.17p 321.41p 317.92p 320.91p 48274272
28/04/2006 320.91p 322.16p 318.17p 318.92p 78027088
27/04/2006 323.66p 323.66p 318.92p 321.66p 57334116
26/04/2006 323.66p 325.15p 321.91p 322.41p 64430384
25/04/2006 328.40p 329.40p 320.16p 322.66p 189987376
24/04/2006 328.65p 331.39p 325.65p 326.15p 44948452
21/04/2006 327.90p 329.65p 326.65p 328.40p 34015468
20/04/2006 329.40p 331.14p 326.65p 328.40p 34712800
19/04/2006 327.15p 330.15p 325.40p 329.40p 48419612
18/04/2006 329.40p 330.39p 325.15p 326.15p 32554638
13/04/2006 325.40p 330.15p 325.40p 329.15p 37180104
12/04/2006 326.65p 327.90p 324.90p 326.40p 34071244
11/04/2006 327.40p 329.65p 325.40p 326.40p 43811620
10/04/2006 324.41p 328.90p 324.41p 328.40p 46288168
07/04/2006 325.40p 327.65p 322.16p 323.66p 38256724
06/04/2006 329.15p 329.65p 325.15p 326.15p 33732768
05/04/2006 327.40p 329.90p 326.90p 329.15p 45156340
04/04/2006 327.65p 330.15p 325.90p 326.65p 48139268
03/04/2006 329.90p 332.89p 327.90p 329.40p 43232544
31/03/2006 333.14p 333.14p 328.15p 329.40p 60027556
30/03/2006 335.39p 337.63p 331.39p 332.89p 38697416
29/03/2006 339.63p 339.63p 333.64p 334.39p 35211136
28/03/2006 340.88p 343.12p 338.63p 338.88p 50508612
27/03/2006 347.11p 347.11p 339.38p 339.63p 57232396
24/03/2006 342.87p 350.36p 340.63p 345.37p 167249200
23/03/2006 337.13p 338.63p 331.14p 334.14p 55495316
22/03/2006 330.64p 339.63p 330.39p 337.38p 69861296
21/03/2006 331.14p 333.64p 329.15p 332.64p 23584282

*Close Price adjusted for both dividends and splits