Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/03/2016 193.75p 196.64p 192.22p 194.49p 30428218
17/03/2016 191.10p 194.09p 189.40p 192.60p 19208848
16/03/2016 190.65p 190.79p 186.52p 190.30p 19855976
15/03/2016 191.65p 192.85p 186.86p 189.90p 13853736
14/03/2016 192.20p 194.09p 190.65p 192.80p 17741674
11/03/2016 190.15p 194.54p 188.28p 191.85p 18704352
10/03/2016 195.04p 197.54p 187.21p 188.26p 44242180
09/03/2016 194.79p 197.09p 193.60p 194.84p 21874398
08/03/2016 190.05p 197.64p 188.80p 194.79p 41507048
07/03/2016 189.55p 191.55p 187.79p 191.45p 16468442
04/03/2016 186.11p 191.70p 186.11p 190.40p 24972088
03/03/2016 181.07p 188.45p 180.52p 185.81p 26923380
02/03/2016 184.76p 185.08p 179.25p 181.32p 59948024
01/03/2016 179.67p 183.81p 177.97p 183.61p 23472130
29/02/2016 181.52p 181.72p 176.63p 180.07p 31631992
26/02/2016 182.96p 185.23p 181.37p 183.81p 19834224
25/02/2016 179.22p 183.01p 177.82p 180.22p 19884340
24/02/2016 178.92p 179.94p 173.78p 176.38p 17751672
23/02/2016 184.31p 184.31p 178.87p 179.22p 21721246
22/02/2016 184.01p 187.16p 182.62p 184.31p 15646016
19/02/2016 185.66p 187.41p 180.17p 182.96p 22864274
18/02/2016 186.31p 189.60p 184.91p 186.41p 24614850
17/02/2016 180.52p 187.66p 180.07p 186.51p 44533160
16/02/2016 179.17p 180.52p 176.19p 180.22p 25853670
15/02/2016 180.67p 182.42p 177.47p 178.47p 24406860
12/02/2016 179.87p 181.18p 172.88p 176.68p 33377240
11/02/2016 179.57p 181.40p 177.08p 179.27p 50500016
10/02/2016 174.78p 183.16p 173.88p 180.97p 48800532
09/02/2016 171.39p 177.38p 170.35p 173.48p 36461528
08/02/2016 175.68p 177.87p 169.49p 172.28p 31469776
05/02/2016 170.69p 175.73p 170.39p 174.28p 36876092
04/02/2016 170.04p 171.09p 166.15p 169.59p 23019356
03/02/2016 170.04p 170.94p 166.01p 167.99p 24173492
02/02/2016 170.49p 171.39p 165.70p 170.79p 30868536
01/02/2016 173.53p 174.33p 167.74p 171.44p 37446024
29/01/2016 167.94p 173.08p 164.95p 173.08p 53830208
28/01/2016 159.91p 167.19p 158.71p 165.90p 35298948
27/01/2016 159.26p 161.25p 156.21p 160.71p 23494008
26/01/2016 153.82p 160.91p 152.67p 160.06p 27426006
25/01/2016 160.81p 161.40p 154.57p 155.42p 22043336
22/01/2016 158.21p 161.45p 154.37p 160.26p 35868508
21/01/2016 152.37p 156.51p 150.42p 155.76p 28029304
20/01/2016 157.16p 157.81p 150.67p 152.12p 53026952
19/01/2016 163.50p 165.40p 156.32p 158.81p 45135176
18/01/2016 163.25p 165.55p 159.71p 161.25p 23607818
15/01/2016 168.19p 168.99p 160.06p 164.15p 42801664
14/01/2016 169.69p 170.44p 163.74p 167.69p 63008844
13/01/2016 155.81p 161.65p 153.72p 158.01p 41097660
12/01/2016 151.47p 155.84p 151.42p 154.92p 43402600
11/01/2016 147.28p 148.43p 145.18p 145.18p 23415746
08/01/2016 141.74p 148.95p 141.74p 146.63p 37647244
07/01/2016 138.35p 139.64p 136.75p 138.95p 32144400
06/01/2016 143.84p 144.54p 138.40p 141.29p 29180760
05/01/2016 146.53p 149.73p 143.24p 144.14p 33295974
04/01/2016 146.23p 147.73p 141.39p 141.99p 25693976
31/12/2015 150.12p 151.27p 146.93p 149.23p 6751284
30/12/2015 150.92p 151.12p 149.65p 150.27p 10834499
29/12/2015 150.08p 151.09p 148.08p 150.87p 17737874
24/12/2015 151.47p 152.87p 149.68p 150.62p 3136503
23/12/2015 145.88p 152.82p 145.38p 152.62p 20680782
22/12/2015 145.83p 146.82p 142.39p 144.59p 13543849
21/12/2015 140.84p 147.09p 140.74p 145.03p 18000110
18/12/2015 143.29p 147.68p 142.34p 143.19p 38067984
17/12/2015 150.57p 152.76p 144.44p 144.59p 33031608
16/12/2015 149.93p 151.62p 144.59p 147.73p 25192266
15/12/2015 144.59p 149.48p 142.84p 149.03p 29157508
14/12/2015 145.23p 149.30p 142.69p 142.79p 30644642
11/12/2015 149.63p 150.37p 143.08p 144.09p 32385938
10/12/2015 151.82p 152.29p 149.58p 150.27p 33702020
09/12/2015 156.16p 157.31p 152.72p 152.72p 29435362
08/12/2015 156.21p 162.90p 154.72p 156.26p 38400748
07/12/2015 162.30p 162.50p 156.36p 156.71p 25667768
04/12/2015 163.20p 164.30p 160.76p 162.30p 24595320
03/12/2015 166.45p 170.49p 163.60p 163.60p 25451690
02/12/2015 167.84p 168.69p 166.25p 166.99p 14930005
01/12/2015 167.29p 168.79p 165.80p 167.29p 19405734
30/11/2015 168.84p 169.54p 166.40p 166.89p 32831404
27/11/2015 168.74p 170.54p 167.44p 168.84p 16845844
26/11/2015 168.79p 171.89p 168.30p 169.69p 15423825
25/11/2015 164.70p 168.44p 164.20p 168.19p 24309034
24/11/2015 164.25p 165.50p 163.00p 164.10p 30653126
23/11/2015 170.24p 170.99p 164.05p 164.80p 31728652
20/11/2015 172.33p 173.61p 170.94p 171.14p 25399142
19/11/2015 171.34p 174.38p 170.79p 171.69p 23793398
18/11/2015 167.79p 171.76p 166.01p 170.59p 22844362
17/11/2015 169.79p 173.18p 167.74p 168.69p 37934612
16/11/2015 165.00p 167.44p 164.65p 165.90p 18622894
13/11/2015 170.74p 171.09p 166.64p 166.69p 26367936
12/11/2015 173.03p 173.53p 170.79p 171.39p 23283934
11/11/2015 175.68p 177.28p 171.61p 173.68p 29369650
10/11/2015 176.18p 176.68p 171.74p 174.93p 30370258
09/11/2015 182.17p 184.26p 178.07p 178.22p 17377488
06/11/2015 184.46p 184.91p 181.16p 182.57p 13309835
05/11/2015 188.45p 188.69p 183.56p 183.66p 18465366
04/11/2015 184.56p 189.71p 184.21p 188.35p 18651554
03/11/2015 183.16p 185.46p 182.57p 184.31p 10362148
02/11/2015 181.67p 184.46p 181.67p 183.61p 12538571
30/10/2015 186.21p 187.71p 181.62p 182.96p 17894982
29/10/2015 188.45p 189.39p 184.56p 185.31p 15130129
28/10/2015 185.41p 189.45p 184.11p 188.40p 14672205
27/10/2015 189.45p 190.10p 184.86p 184.86p 15933921
26/10/2015 189.85p 193.25p 188.60p 190.20p 11170539
23/10/2015 189.00p 191.55p 188.26p 190.25p 19691196
22/10/2015 186.96p 189.59p 186.96p 187.91p 26245930
21/10/2015 188.75p 189.85p 185.71p 187.81p 21119672
20/10/2015 192.85p 194.64p 188.30p 188.75p 28024226
19/10/2015 196.04p 197.89p 192.60p 193.25p 21609942
16/10/2015 192.35p 197.39p 191.60p 196.59p 38520640
15/10/2015 192.95p 193.99p 190.12p 191.80p 19605086
14/10/2015 192.90p 195.34p 191.85p 192.10p 16327282
13/10/2015 202.48p 202.83p 192.95p 193.70p 24459638
12/10/2015 203.33p 204.48p 200.93p 201.48p 20292438
09/10/2015 203.23p 205.52p 201.53p 204.43p 31192256
08/10/2015 194.04p 202.58p 194.04p 201.38p 48556140
07/10/2015 191.85p 197.69p 184.50p 196.64p 41111748
06/10/2015 185.21p 193.15p 185.21p 191.80p 28649898
05/10/2015 183.56p 186.86p 181.67p 186.21p 26449598
02/10/2015 179.42p 181.57p 176.33p 179.52p 17381524
01/10/2015 180.52p 182.37p 177.33p 177.92p 25509576
30/09/2015 174.63p 184.36p 174.38p 182.86p 37708984
29/09/2015 164.05p 173.13p 163.75p 170.99p 31007978
28/09/2015 167.59p 167.89p 164.75p 165.90p 17421246
25/09/2015 167.14p 169.24p 165.70p 167.14p 26265374
24/09/2015 168.14p 168.84p 163.80p 164.85p 27984056
23/09/2015 167.79p 170.20p 166.68p 168.24p 18820690
22/09/2015 175.68p 176.43p 167.89p 167.89p 33490074
21/09/2015 173.43p 178.37p 173.31p 176.18p 11695468
18/09/2015 175.73p 176.20p 171.79p 174.33p 23773684
17/09/2015 179.67p 180.57p 175.43p 175.93p 17336758
16/09/2015 177.97p 179.94p 177.33p 178.87p 22446162
15/09/2015 177.97p 179.13p 172.58p 176.68p 27524720
14/09/2015 181.52p 183.66p 178.12p 178.12p 20927682
11/09/2015 185.51p 185.69p 180.47p 181.02p 16209864
10/09/2015 189.05p 189.60p 184.51p 185.21p 24943672
09/09/2015 191.90p 193.05p 190.44p 190.85p 15770583
08/09/2015 187.16p 190.50p 186.06p 188.65p 22618792
07/09/2015 189.25p 189.25p 183.50p 185.61p 23926568
04/09/2015 187.66p 188.22p 185.61p 185.61p 20917128
03/09/2015 186.46p 190.45p 186.26p 189.20p 36165656
02/09/2015 185.06p 187.86p 184.26p 184.51p 29197884
01/09/2015 189.20p 190.05p 183.16p 185.06p 32087978
28/08/2015 191.05p 191.61p 187.18p 191.00p 25823232
27/08/2015 190.25p 192.15p 186.36p 191.10p 31418164
26/08/2015 184.26p 188.85p 182.17p 185.86p 26396962
25/08/2015 182.67p 187.86p 182.67p 185.66p 34495388
24/08/2015 182.27p 185.61p 175.53p 180.77p 49372908
21/08/2015 191.45p 194.39p 187.86p 187.86p 25689816
20/08/2015 193.25p 195.54p 190.65p 193.35p 21776092
19/08/2015 197.89p 198.29p 194.24p 194.39p 28260258
18/08/2015 201.28p 202.53p 197.94p 198.24p 22165548
17/08/2015 203.88p 203.98p 200.83p 201.83p 9472766
14/08/2015 202.08p 205.12p 201.48p 202.28p 28479504
13/08/2015 205.57p 206.87p 201.63p 201.63p 28945760
12/08/2015 205.27p 209.88p 202.43p 203.78p 39017716
11/08/2015 211.76p 212.59p 209.17p 209.17p 16820542
10/08/2015 216.15p 216.55p 210.56p 212.36p 20585558
07/08/2015 218.45p 218.97p 215.41p 215.41p 17228584
06/08/2015 214.56p 221.49p 214.01p 218.50p 25837274
05/08/2015 210.16p 217.60p 210.16p 215.01p 26421888
04/08/2015 210.21p 212.81p 209.37p 210.31p 14322240
03/08/2015 214.31p 215.26p 210.41p 211.21p 17488302
31/07/2015 215.36p 215.36p 210.73p 215.31p 19383292
30/07/2015 213.01p 214.94p 212.40p 214.26p 16040333
29/07/2015 212.71p 214.06p 211.11p 212.61p 14359171
28/07/2015 214.86p 214.96p 211.26p 212.01p 21845154
27/07/2015 217.30p 218.32p 212.66p 213.91p 15480235
24/07/2015 218.40p 220.15p 217.85p 218.60p 20258706
23/07/2015 219.95p 221.79p 217.99p 219.20p 11911508
22/07/2015 220.05p 221.44p 218.10p 218.60p 24113552
21/07/2015 218.10p 221.89p 217.15p 221.19p 20781536
20/07/2015 216.85p 219.35p 216.45p 218.20p 8847108
17/07/2015 217.65p 219.72p 216.86p 217.65p 13474957
16/07/2015 217.30p 218.25p 216.45p 217.25p 17802826
15/07/2015 216.15p 218.35p 214.31p 216.70p 23928136
14/07/2015 212.96p 216.20p 212.16p 216.05p 18250352
13/07/2015 209.42p 212.66p 208.42p 212.11p 15653304
10/07/2015 208.32p 208.62p 206.07p 207.37p 19168534
09/07/2015 201.73p 205.62p 200.13p 205.62p 33971824
08/07/2015 202.78p 205.49p 201.13p 201.53p 25526878
07/07/2015 206.72p 206.72p 199.23p 200.28p 20366972
06/07/2015 204.92p 207.32p 204.23p 204.87p 15018506
03/07/2015 208.47p 210.76p 205.62p 207.02p 13119379
02/07/2015 209.57p 211.14p 207.92p 209.17p 19080096
01/07/2015 213.41p 213.81p 208.92p 209.22p 27201686
30/06/2015 217.10p 217.40p 211.61p 212.16p 31042144
29/06/2015 219.60p 220.75p 218.00p 218.35p 24328848
26/06/2015 223.89p 226.93p 220.95p 223.24p 44284396
25/06/2015 213.61p 219.30p 213.06p 217.35p 28059984
24/06/2015 217.20p 220.20p 214.96p 215.41p 35422960
23/06/2015 215.75p 216.77p 212.31p 215.80p 16604337
22/06/2015 214.01p 214.31p 210.02p 213.61p 16123114
19/06/2015 209.62p 215.70p 208.82p 210.46p 31173366
18/06/2015 208.67p 210.66p 206.32p 209.12p 41039012
17/06/2015 210.61p 210.71p 207.42p 207.67p 20290394
16/06/2015 213.11p 214.56p 209.87p 211.11p 36506048
15/06/2015 211.41p 214.51p 211.41p 213.61p 19439554
12/06/2015 214.01p 214.56p 211.86p 213.31p 21041748
11/06/2015 210.12p 216.65p 210.12p 215.26p 36258096
10/06/2015 201.83p 211.76p 201.36p 211.06p 40509456
09/06/2015 203.53p 204.68p 200.40p 201.73p 26362560

*Close Price adjusted for both dividends and splits