Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
17/04/2025 343.60p 355.30p 343.60p 354.60p 21422540
16/04/2025 346.00p 350.05p 344.90p 345.60p 21873060
15/04/2025 337.80p 345.90p 337.23p 345.50p 34107448
14/04/2025 332.00p 337.70p 330.00p 336.40p 22513576
11/04/2025 317.40p 328.10p 314.90p 327.70p 31429578
10/04/2025 320.00p 326.50p 310.30p 314.60p 49323132
09/04/2025 334.90p 336.84p 328.70p 335.20p 21407816
08/04/2025 328.00p 338.40p 323.80p 337.40p 17609662
07/04/2025 337.90p 339.60p 325.50p 327.10p 23965558
04/04/2025 346.30p 350.10p 340.00p 340.00p 20673964
03/04/2025 333.20p 347.20p 331.79p 345.60p 28328224
02/04/2025 329.10p 332.30p 328.70p 331.10p 11353926
01/04/2025 332.90p 334.70p 321.50p 330.00p 16470314
31/03/2025 330.00p 333.30p 327.33p 332.30p 16215156
28/03/2025 329.10p 335.40p 328.70p 332.30p 26757436
27/03/2025 333.10p 336.00p 327.10p 329.30p 12492806
26/03/2025 330.60p 334.10p 329.90p 332.70p 41366456
25/03/2025 327.60p 330.20p 326.20p 329.80p 44768440
24/03/2025 324.80p 326.50p 322.00p 325.80p 13619885
21/03/2025 324.70p 326.20p 320.60p 325.60p 41727424
20/03/2025 321.00p 324.60p 319.50p 324.00p 23122524
19/03/2025 325.30p 326.20p 318.90p 321.30p 21992618
18/03/2025 326.60p 329.20p 321.80p 326.10p 20839686
17/03/2025 338.30p 339.05p 321.80p 324.20p 44176992
14/03/2025 371.70p 371.70p 337.87p 339.20p 29557978
13/03/2025 372.90p 376.20p 369.40p 371.50p 11345687
12/03/2025 371.90p 375.00p 369.30p 375.00p 9941703
11/03/2025 377.00p 378.30p 368.60p 370.00p 22643580
10/03/2025 380.80p 382.20p 377.50p 378.10p 36151740
07/03/2025 376.20p 380.10p 372.40p 380.10p 9108275
06/03/2025 381.40p 381.40p 371.60p 375.90p 21924968
05/03/2025 386.20p 387.80p 379.00p 379.00p 51508664
04/03/2025 377.20p 389.33p 376.70p 388.70p 26488388
03/03/2025 380.00p 380.60p 375.20p 378.00p 12604656
28/02/2025 378.30p 382.10p 377.44p 380.20p 19235802
27/02/2025 375.80p 381.30p 374.90p 379.40p 9043380
26/02/2025 376.60p 379.10p 376.10p 378.10p 10126133
25/02/2025 375.50p 377.40p 373.62p 375.50p 20791240
24/02/2025 375.90p 376.40p 372.00p 376.10p 29891062
21/02/2025 375.40p 377.80p 372.90p 374.10p 15997013
20/02/2025 381.70p 382.60p 374.00p 374.80p 28149728
19/02/2025 382.20p 385.10p 379.80p 380.90p 13277313
18/02/2025 393.30p 394.20p 382.30p 382.30p 23267996
17/02/2025 396.40p 397.10p 394.10p 397.00p 6494680
14/02/2025 395.90p 397.00p 393.10p 396.60p 22063676
13/02/2025 396.20p 397.60p 393.00p 395.40p 7892821
12/02/2025 393.20p 395.30p 389.60p 392.90p 8330148
11/02/2025 391.00p 398.10p 390.20p 394.50p 20053914
10/02/2025 387.00p 391.00p 387.00p 389.80p 11536596
07/02/2025 386.00p 389.50p 386.00p 387.30p 8883945
06/02/2025 389.30p 391.80p 387.00p 387.00p 11638793
05/02/2025 376.10p 387.80p 375.60p 387.60p 15302588
04/02/2025 372.10p 377.60p 370.90p 377.40p 11269509
03/02/2025 369.10p 372.80p 369.10p 372.40p 10231860
31/01/2025 373.30p 375.10p 371.40p 372.20p 15480031
30/01/2025 369.00p 374.50p 369.00p 373.70p 10603476
29/01/2025 370.40p 372.20p 368.60p 368.80p 14401799
28/01/2025 365.10p 371.70p 364.50p 370.60p 7488271
27/01/2025 359.90p 366.50p 359.60p 363.70p 18743564
24/01/2025 366.20p 367.50p 358.80p 360.00p 19544288
23/01/2025 370.20p 372.06p 365.10p 366.60p 40652824
22/01/2025 367.60p 371.30p 365.60p 370.20p 18550210
21/01/2025 366.10p 368.30p 365.20p 367.50p 9429185
20/01/2025 364.00p 366.70p 363.03p 366.70p 7758417
17/01/2025 363.00p 367.00p 361.80p 364.60p 19188726
16/01/2025 361.00p 361.90p 357.50p 361.00p 11232210
15/01/2025 356.80p 361.00p 355.90p 360.60p 16575936
14/01/2025 360.20p 360.80p 353.70p 356.60p 15431125
13/01/2025 359.40p 362.20p 358.20p 360.20p 16110146
10/01/2025 368.90p 369.30p 358.40p 359.70p 14778234
09/01/2025 362.00p 368.90p 354.50p 368.00p 22838792
08/01/2025 371.50p 375.10p 366.59p 370.00p 12120071
07/01/2025 370.60p 372.30p 365.10p 370.60p 15707631
06/01/2025 372.80p 373.90p 368.60p 373.00p 15178730
03/01/2025 372.20p 374.90p 371.60p 372.30p 9184170
02/01/2025 369.30p 373.30p 367.80p 372.70p 6901299
31/12/2024 365.40p 369.30p 364.60p 368.30p 4497593
30/12/2024 366.40p 367.90p 364.80p 365.60p 12322421
27/12/2024 368.50p 369.00p 366.00p 366.90p 5777305
24/12/2024 366.90p 369.30p 365.80p 368.50p 3125761
23/12/2024 364.80p 367.80p 362.40p 366.00p 6240698
20/12/2024 367.80p 368.90p 364.60p 366.40p 39950536
19/12/2024 371.20p 372.09p 368.20p 368.50p 22673716
18/12/2024 373.30p 375.70p 371.00p 372.90p 22537088
17/12/2024 371.00p 375.40p 370.50p 374.00p 11827566
16/12/2024 371.70p 375.20p 371.10p 373.10p 21548576
13/12/2024 370.50p 372.00p 369.70p 372.00p 8880455
12/12/2024 369.70p 371.80p 366.80p 370.60p 9164653
11/12/2024 366.90p 371.80p 366.80p 370.20p 31375386
10/12/2024 365.60p 370.30p 365.40p 368.60p 25395220
09/12/2024 367.20p 368.40p 363.90p 364.80p 7970705
06/12/2024 374.20p 374.70p 366.90p 366.90p 37731384
05/12/2024 375.30p 375.30p 371.60p 374.50p 21115856
04/12/2024 371.60p 374.90p 371.60p 373.00p 33292942
03/12/2024 366.70p 371.80p 366.70p 371.10p 9721217
02/12/2024 367.10p 369.20p 364.50p 366.70p 10480152
29/11/2024 365.00p 367.30p 363.20p 366.40p 14635601
28/11/2024 364.20p 367.70p 361.40p 366.20p 13744920
27/11/2024 351.10p 358.50p 351.00p 357.90p 13398236
26/11/2024 351.60p 354.60p 350.40p 350.40p 19234924
25/11/2024 353.60p 354.10p 348.10p 352.20p 52707412
22/11/2024 353.60p 355.70p 351.90p 353.40p 14597364
21/11/2024 349.00p 351.20p 347.60p 350.90p 31799408
20/11/2024 347.60p 350.73p 346.20p 348.60p 29446720
19/11/2024 348.40p 348.60p 345.10p 347.90p 11690591
18/11/2024 345.50p 347.90p 343.20p 347.90p 26565194
15/11/2024 341.00p 346.20p 340.40p 345.70p 16132562
14/11/2024 342.00p 344.40p 340.80p 341.90p 21563490
13/11/2024 341.50p 342.50p 338.20p 340.20p 23249512
12/11/2024 341.40p 342.10p 339.90p 341.80p 16264820
11/11/2024 345.60p 347.30p 342.80p 343.90p 17436856
08/11/2024 347.60p 348.60p 337.90p 345.20p 28039230
07/11/2024 357.20p 358.50p 348.50p 348.50p 19339076
06/11/2024 357.60p 361.30p 355.20p 357.30p 23553178
05/11/2024 350.90p 353.90p 350.34p 353.90p 18007990
04/11/2024 347.60p 353.90p 347.40p 351.80p 52229368
01/11/2024 343.40p 349.50p 343.00p 348.00p 25485368
31/10/2024 345.30p 346.20p 337.70p 342.20p 39120976
30/10/2024 345.80p 352.50p 345.60p 347.40p 18927780
29/10/2024 355.50p 356.40p 345.90p 348.20p 21246572
28/10/2024 353.70p 356.10p 351.71p 353.60p 16059031
25/10/2024 356.10p 357.40p 351.87p 352.80p 14308356
24/10/2024 354.90p 357.10p 353.40p 353.60p 7537223
23/10/2024 356.10p 359.50p 353.30p 353.60p 61376024
22/10/2024 356.10p 356.70p 352.50p 356.10p 15686150
21/10/2024 360.80p 361.80p 357.20p 357.20p 12405933
18/10/2024 360.30p 361.80p 357.35p 361.80p 56589316
17/10/2024 355.10p 363.30p 354.70p 362.10p 18644064
16/10/2024 358.10p 359.10p 353.90p 355.10p 18295236
15/10/2024 357.60p 358.70p 353.70p 356.60p 23148780
14/10/2024 356.50p 357.70p 354.52p 356.50p 14242742
11/10/2024 359.00p 359.50p 353.10p 357.20p 10673729
10/10/2024 359.40p 361.90p 357.46p 359.40p 10334155
09/10/2024 360.60p 364.90p 359.90p 364.30p 10353192
08/10/2024 360.80p 363.06p 360.00p 360.40p 8353675
07/10/2024 363.90p 364.10p 356.70p 359.80p 11503841
04/10/2024 365.70p 367.20p 359.00p 362.20p 13984082
03/10/2024 358.00p 368.40p 352.80p 364.00p 30707840
02/10/2024 358.40p 359.32p 354.30p 354.90p 20892800
01/10/2024 358.60p 362.60p 357.40p 359.50p 40344024
30/09/2024 359.60p 361.70p 358.30p 358.70p 19403882
27/09/2024 357.00p 362.70p 357.00p 360.70p 11124121
26/09/2024 367.00p 367.20p 357.46p 358.50p 14945787
25/09/2024 363.60p 366.30p 363.10p 365.90p 14533368
24/09/2024 363.90p 366.20p 362.10p 364.30p 15278212
23/09/2024 364.50p 366.50p 362.90p 365.90p 14303227
20/09/2024 364.20p 367.70p 362.60p 363.40p 38186912
19/09/2024 371.30p 372.04p 363.40p 368.40p 3045806
18/09/2024 369.80p 370.70p 367.20p 368.40p 20371240
17/09/2024 372.20p 373.90p 369.20p 369.20p 16521351
16/09/2024 365.00p 370.95p 364.20p 370.60p 8482979
13/09/2024 369.00p 369.00p 362.30p 364.50p 16505803
12/09/2024 368.90p 370.10p 367.00p 369.00p 11138013
11/09/2024 367.40p 368.10p 365.40p 366.70p 10905213
10/09/2024 369.00p 369.50p 364.90p 367.60p 14327830
09/09/2024 368.50p 369.70p 364.20p 368.70p 14930970
06/09/2024 365.00p 368.10p 364.70p 366.60p 20813224
05/09/2024 360.40p 368.00p 360.40p 366.20p 13263031
04/09/2024 359.20p 364.30p 359.20p 362.90p 24144788
03/09/2024 358.30p 363.20p 356.80p 361.70p 12325847
02/09/2024 354.70p 356.90p 353.19p 356.10p 15097132
30/08/2024 353.40p 354.60p 351.40p 353.70p 21886616
29/08/2024 350.40p 353.20p 348.90p 352.50p 11382532
28/08/2024 348.00p 350.70p 345.10p 348.30p 20739444
27/08/2024 348.80p 351.90p 348.26p 351.70p 10057985
23/08/2024 347.40p 349.90p 345.90p 349.10p 16604713
22/08/2024 341.20p 347.40p 340.50p 346.60p 19689172
21/08/2024 339.00p 340.80p 337.70p 339.80p 21745158
20/08/2024 340.50p 341.60p 337.90p 338.80p 10354145
19/08/2024 341.40p 343.45p 339.99p 341.40p 6456388
16/08/2024 341.50p 342.30p 339.70p 341.20p 10492148
15/08/2024 341.50p 342.00p 338.60p 341.20p 10661181
14/08/2024 336.50p 340.60p 336.40p 340.60p 20408864
13/08/2024 333.80p 338.00p 333.40p 335.00p 17358636
12/08/2024 331.70p 333.90p 330.88p 333.50p 13428752
09/08/2024 328.50p 331.10p 326.20p 330.50p 16180747
08/08/2024 328.60p 329.30p 325.40p 329.00p 27818236
07/08/2024 321.60p 329.30p 321.60p 329.30p 21229316
06/08/2024 322.20p 322.60p 316.70p 320.20p 35115484
05/08/2024 321.20p 324.80p 318.80p 321.10p 19328640
02/08/2024 327.40p 328.90p 322.80p 326.70p 16887852
01/08/2024 331.20p 335.20p 330.00p 330.10p 16552514
31/07/2024 331.90p 334.30p 330.50p 331.60p 16269187
30/07/2024 330.00p 332.80p 328.40p 331.70p 10442087
29/07/2024 330.00p 333.70p 328.16p 330.90p 10442493
26/07/2024 325.10p 328.60p 323.35p 327.10p 15872306
25/07/2024 325.60p 327.10p 323.40p 325.60p 8202396
24/07/2024 322.90p 327.30p 321.80p 327.20p 8615816
23/07/2024 326.50p 327.00p 324.68p 325.90p 17803596
22/07/2024 326.80p 327.80p 325.00p 326.20p 7521524
19/07/2024 324.10p 326.00p 319.60p 326.00p 10216180
18/07/2024 323.50p 324.90p 319.60p 324.90p 19339816
17/07/2024 318.40p 321.60p 316.30p 321.60p 31078820
16/07/2024 314.70p 319.80p 312.80p 318.90p 13011868
15/07/2024 317.50p 320.30p 314.60p 315.70p 11506716
12/07/2024 315.90p 318.30p 312.10p 318.30p 14951067
11/07/2024 311.70p 314.00p 308.70p 314.00p 10219108
10/07/2024 309.60p 311.30p 306.50p 310.60p 8074597
09/07/2024 309.60p 312.90p 307.30p 308.40p 10167948
08/07/2024 311.30p 312.90p 305.80p 309.40p 8518273

*Close Price adjusted for both dividends and splits