Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
05/11/2003 237.56p 238.31p 235.82p 237.56p 25132046
04/11/2003 235.07p 238.06p 235.07p 238.06p 40410388
03/11/2003 234.82p 236.57p 234.32p 236.57p 38822988
31/10/2003 239.06p 239.06p 234.57p 235.82p 42356380
30/10/2003 236.07p 240.31p 236.07p 239.31p 49156420
29/10/2003 237.81p 238.06p 235.07p 236.82p 44839072
28/10/2003 236.32p 237.07p 234.82p 236.07p 26052284
27/10/2003 235.57p 236.82p 234.32p 236.82p 34843444
24/10/2003 235.07p 235.82p 233.07p 234.57p 33557600
23/10/2003 234.57p 234.82p 232.32p 234.32p 46738460
22/10/2003 237.07p 239.31p 233.32p 234.32p 48912220
21/10/2003 240.31p 240.81p 235.32p 237.32p 39852588
20/10/2003 237.07p 241.81p 234.32p 239.31p 38774292
17/10/2003 234.07p 239.31p 233.57p 238.81p 53959280
16/10/2003 234.57p 236.82p 233.57p 234.32p 59884424
15/10/2003 238.81p 238.81p 234.82p 235.07p 60990308
14/10/2003 239.31p 240.31p 236.07p 237.32p 44673700
13/10/2003 238.81p 239.81p 235.82p 238.31p 51411156
10/10/2003 240.56p 241.81p 236.82p 238.06p 37616524
09/10/2003 241.81p 242.81p 240.06p 242.31p 30436224
08/10/2003 243.80p 244.80p 238.31p 241.06p 51615160
07/10/2003 241.56p 244.05p 238.06p 244.05p 35563092
06/10/2003 241.81p 243.05p 238.81p 240.56p 28770222
03/10/2003 239.56p 242.56p 238.56p 242.06p 41652900
02/10/2003 239.06p 239.56p 235.32p 239.56p 47735544
01/10/2003 240.56p 242.56p 236.57p 237.56p 72863520
30/09/2003 240.56p 244.30p 238.56p 240.56p 67181328
29/09/2003 240.31p 245.30p 238.81p 239.06p 55315548
26/09/2003 233.07p 242.81p 230.58p 240.56p 92302576
25/09/2003 238.56p 239.81p 233.07p 234.57p 35369748
24/09/2003 241.81p 241.81p 238.81p 240.81p 27488182
23/09/2003 240.81p 244.05p 239.81p 242.81p 34379952
22/09/2003 241.06p 241.06p 238.81p 240.06p 34485584
19/09/2003 244.55p 245.30p 240.31p 242.06p 49459228
18/09/2003 239.56p 243.55p 238.56p 243.55p 49007112
17/09/2003 246.55p 247.55p 239.81p 240.56p 65112892
16/09/2003 234.57p 243.05p 234.07p 242.06p 104592896
15/09/2003 223.84p 228.58p 223.84p 228.08p 37008108
12/09/2003 224.84p 226.09p 223.34p 224.09p 28182744
11/09/2003 224.59p 226.09p 222.34p 224.09p 30830050
10/09/2003 223.59p 225.09p 221.34p 224.09p 32095198
09/09/2003 225.34p 226.09p 222.34p 223.59p 32738936
08/09/2003 223.84p 225.34p 221.84p 225.09p 27720694
05/09/2003 223.09p 224.09p 220.85p 223.34p 33142596
04/09/2003 221.59p 222.59p 219.85p 222.59p 27758196
03/09/2003 223.34p 223.59p 220.60p 221.09p 37820436
02/09/2003 220.10p 223.34p 218.10p 221.84p 50164680
01/09/2003 217.60p 221.09p 216.85p 218.60p 37233040
29/08/2003 215.11p 218.60p 211.11p 215.60p 72006856
28/08/2003 212.61p 215.85p 211.61p 212.61p 46908064
27/08/2003 215.60p 216.35p 212.36p 212.61p 34968864
26/08/2003 214.86p 217.35p 212.11p 213.61p 37961396
22/08/2003 216.60p 217.10p 214.36p 215.36p 23166318
21/08/2003 215.11p 220.60p 215.11p 215.60p 39940744
20/08/2003 218.60p 219.10p 214.11p 215.11p 39798236
19/08/2003 216.60p 220.10p 216.60p 217.60p 30454118
18/08/2003 216.10p 218.35p 216.10p 217.60p 29089074
15/08/2003 219.10p 221.59p 214.11p 217.60p 34534172
14/08/2003 221.59p 222.59p 218.10p 220.10p 13615248
13/08/2003 220.60p 222.34p 218.35p 219.35p 21222150
12/08/2003 220.10p 220.35p 217.35p 220.10p 26737556
11/08/2003 223.59p 223.59p 219.35p 220.10p 11230598
08/08/2003 219.10p 223.84p 217.85p 222.59p 60077696
07/08/2003 215.85p 219.10p 215.36p 218.60p 39475280
06/08/2003 216.35p 217.35p 213.36p 215.85p 24695596
05/08/2003 216.10p 217.60p 212.36p 215.60p 29979594
04/08/2003 210.61p 217.10p 210.12p 213.36p 22575828
01/08/2003 215.36p 215.85p 210.86p 210.86p 28325600
31/07/2003 215.60p 218.35p 214.36p 214.86p 18294044
30/07/2003 217.35p 217.60p 214.36p 216.60p 15498062
29/07/2003 217.60p 220.60p 214.86p 216.60p 14844140
28/07/2003 219.35p 221.09p 216.85p 218.85p 12002798
25/07/2003 223.59p 223.84p 217.10p 217.60p 36521032
24/07/2003 214.11p 226.34p 214.11p 226.34p 42893356
23/07/2003 214.86p 219.60p 214.36p 216.10p 27491418
22/07/2003 216.60p 217.10p 214.86p 217.10p 15792468
21/07/2003 216.60p 218.35p 214.86p 215.60p 17038816
18/07/2003 211.61p 218.60p 211.61p 216.60p 27237548
17/07/2003 211.11p 215.11p 211.11p 212.61p 22853560
16/07/2003 217.10p 218.60p 211.36p 212.11p 32784770
15/07/2003 218.10p 219.35p 214.11p 216.10p 20380904
14/07/2003 215.85p 220.10p 214.36p 219.60p 20305470
11/07/2003 211.36p 218.85p 209.87p 214.36p 53550036
10/07/2003 209.62p 211.86p 207.12p 209.62p 27058830
09/07/2003 214.36p 214.36p 207.87p 209.62p 32853890
08/07/2003 213.61p 215.85p 210.61p 213.61p 40264284
07/07/2003 214.86p 217.85p 213.61p 214.61p 23206900
04/07/2003 215.60p 217.35p 213.61p 216.10p 11734025
03/07/2003 213.11p 216.10p 213.11p 215.36p 41329664
02/07/2003 218.10p 218.10p 213.36p 214.61p 42091540
01/07/2003 218.60p 219.85p 215.36p 215.36p 44507184
30/06/2003 216.60p 219.60p 216.35p 218.85p 42558244
27/06/2003 218.60p 220.35p 216.35p 218.60p 52368988
26/06/2003 214.61p 218.10p 214.36p 216.85p 36192284
25/06/2003 213.61p 215.85p 211.61p 214.61p 38129940
24/06/2003 210.61p 213.36p 208.62p 211.11p 29559222
23/06/2003 208.62p 212.11p 207.87p 208.62p 16904226
20/06/2003 205.62p 211.11p 205.62p 209.62p 21758740
19/06/2003 212.36p 213.61p 207.62p 207.62p 23809984
18/06/2003 215.85p 218.60p 212.36p 212.61p 25363494
17/06/2003 210.61p 217.10p 210.36p 216.60p 39648632
16/06/2003 209.37p 210.61p 208.37p 210.12p 19043374
13/06/2003 210.61p 212.36p 208.12p 211.11p 39046640
12/06/2003 209.62p 213.11p 204.63p 204.63p 40631540
11/06/2003 211.61p 212.61p 208.37p 211.61p 26019484
10/06/2003 211.61p 211.86p 209.12p 210.86p 28862350
09/06/2003 212.86p 213.86p 209.87p 211.61p 11973477
06/06/2003 215.11p 218.35p 213.36p 213.61p 21652170
05/06/2003 213.86p 215.60p 211.86p 214.61p 17095908
04/06/2003 214.11p 216.10p 211.86p 215.85p 23451120
03/06/2003 207.62p 216.60p 207.12p 215.11p 54406220
02/06/2003 204.87p 209.37p 202.88p 208.87p 35130604
30/05/2003 207.87p 208.12p 203.88p 203.88p 20872254
29/05/2003 208.62p 210.12p 205.87p 207.37p 22936670
28/05/2003 204.63p 208.62p 203.88p 208.12p 28107892
27/05/2003 198.89p 205.12p 198.89p 203.38p 28146998
23/05/2003 202.38p 203.63p 199.38p 201.38p 35116100
22/05/2003 201.88p 204.13p 200.63p 204.13p 21700080
21/05/2003 208.87p 210.36p 200.38p 201.88p 32098542
20/05/2003 205.37p 210.61p 205.37p 210.61p 35608960
19/05/2003 209.87p 210.36p 204.87p 206.12p 40848720
16/05/2003 204.87p 211.61p 202.88p 211.61p 42801796
15/05/2003 197.64p 204.87p 197.64p 203.13p 39160804
14/05/2003 196.39p 202.38p 195.64p 198.89p 29485572
13/05/2003 198.89p 199.63p 195.89p 196.39p 20904414
12/05/2003 197.64p 198.89p 195.39p 198.89p 22789568
09/05/2003 194.89p 198.14p 194.89p 196.14p 24495124
08/05/2003 196.14p 197.89p 194.89p 194.89p 15870726
07/05/2003 202.88p 203.13p 196.39p 197.64p 22642688
06/05/2003 198.64p 203.38p 196.14p 202.88p 21959322
02/05/2003 195.39p 197.64p 193.89p 197.64p 17573150
01/05/2003 197.89p 197.89p 193.15p 193.65p 8527024
30/04/2003 195.64p 198.39p 194.39p 197.64p 19426210
29/04/2003 195.39p 197.39p 193.89p 195.64p 24604300
28/04/2003 191.90p 195.14p 191.90p 193.65p 15694289
25/04/2003 190.90p 196.39p 189.65p 193.65p 20395112
24/04/2003 197.39p 199.63p 189.65p 189.65p 32181734
23/04/2003 198.64p 200.38p 196.14p 198.39p 50389144
22/04/2003 193.40p 195.64p 191.15p 195.64p 25958222
17/04/2003 188.65p 197.64p 188.16p 193.15p 31904998
16/04/2003 201.38p 202.63p 191.15p 191.15p 37684828
15/04/2003 202.63p 206.12p 198.64p 202.88p 39094632
14/04/2003 199.14p 204.63p 196.89p 202.38p 21881302
11/04/2003 196.14p 199.63p 194.89p 198.39p 36496492
10/04/2003 198.39p 198.39p 195.39p 195.39p 46143688
09/04/2003 198.64p 200.13p 196.39p 199.14p 34134012
08/04/2003 187.66p 200.13p 186.66p 196.89p 52639716
07/04/2003 188.65p 194.89p 188.40p 188.90p 38501164
04/04/2003 183.41p 188.40p 180.92p 187.16p 18718174
03/04/2003 181.92p 185.66p 180.67p 183.91p 29849394
02/04/2003 174.68p 181.42p 174.68p 181.42p 35506372
01/04/2003 177.92p 181.67p 174.18p 175.68p 32451660
31/03/2003 177.67p 181.17p 176.93p 177.92p 22615546
28/03/2003 176.43p 184.91p 176.43p 181.92p 16943646
27/03/2003 186.16p 186.16p 179.92p 179.92p 18805880
26/03/2003 181.67p 187.66p 179.92p 186.91p 28056916
25/03/2003 182.67p 183.41p 178.92p 181.67p 25844172
24/03/2003 186.66p 187.41p 180.67p 181.67p 19079254
21/03/2003 184.91p 187.66p 182.17p 186.66p 34836916
20/03/2003 185.66p 189.40p 182.17p 184.91p 48750456
19/03/2003 177.42p 188.40p 173.93p 186.66p 48918284
18/03/2003 174.18p 179.67p 170.69p 177.18p 66662864
17/03/2003 173.68p 174.93p 167.19p 171.19p 41893156
14/03/2003 173.68p 177.18p 169.19p 173.18p 36347264
13/03/2003 163.95p 171.69p 162.20p 171.69p 42698028
12/03/2003 167.19p 167.19p 162.20p 162.70p 46076048
11/03/2003 162.70p 167.19p 160.71p 164.70p 42130188
10/03/2003 163.45p 163.70p 159.96p 160.21p 39332140
07/03/2003 160.21p 163.45p 160.21p 163.20p 38880720
06/03/2003 159.71p 161.95p 159.71p 160.21p 42769072
05/03/2003 156.71p 161.70p 155.71p 160.71p 23892126
04/03/2003 162.70p 163.20p 158.71p 158.71p 20513888
03/03/2003 161.95p 162.70p 158.46p 162.20p 34774008
28/02/2003 161.20p 162.20p 159.46p 161.70p 34311616
27/02/2003 159.71p 161.70p 157.96p 160.71p 30613304
26/02/2003 163.20p 163.20p 157.96p 159.21p 33425244
25/02/2003 163.20p 164.45p 160.46p 161.45p 41410248
24/02/2003 164.95p 168.44p 163.70p 163.70p 28989298
21/02/2003 166.69p 169.19p 164.70p 167.69p 45972652
20/02/2003 162.70p 166.20p 162.70p 165.70p 25359846
19/02/2003 170.19p 170.19p 162.20p 162.70p 36992044
18/02/2003 169.44p 170.19p 166.20p 168.44p 35752692
17/02/2003 170.19p 171.44p 167.19p 171.44p 19230360
14/02/2003 170.94p 171.19p 166.45p 168.19p 23559956
13/02/2003 169.19p 171.69p 167.69p 169.69p 21935186
12/02/2003 173.68p 173.68p 169.94p 170.19p 21035946
11/02/2003 173.43p 174.68p 169.69p 173.18p 22932446
10/02/2003 171.69p 172.68p 169.19p 169.19p 32963962
07/02/2003 171.69p 173.68p 170.44p 171.69p 32686752
06/02/2003 168.69p 175.18p 168.69p 173.68p 41008380
05/02/2003 167.94p 173.68p 166.69p 173.68p 32955870
04/02/2003 170.44p 172.43p 167.94p 167.94p 38071628
03/02/2003 166.69p 171.44p 166.69p 171.44p 42001428
31/01/2003 161.70p 165.20p 160.96p 165.20p 81061432
30/01/2003 162.70p 166.20p 162.70p 164.95p 79309848
29/01/2003 167.69p 168.69p 161.45p 163.45p 75781440
28/01/2003 172.18p 172.18p 167.19p 167.69p 69671792
27/01/2003 177.67p 179.67p 168.19p 168.19p 51708852
24/01/2003 182.17p 182.91p 176.93p 177.67p 46028232
23/01/2003 186.16p 186.41p 180.67p 180.67p 49994748

*Close Price adjusted for both dividends and splits