Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/08/2014 248.89p 249.79p 245.55p 246.45p 9949260
19/08/2014 248.69p 249.54p 247.30p 248.05p 14473379
18/08/2014 249.39p 249.39p 243.00p 247.50p 16325832
15/08/2014 245.90p 249.85p 245.35p 247.55p 20834290
14/08/2014 243.45p 245.21p 241.67p 244.75p 11765784
13/08/2014 244.50p 245.32p 242.37p 243.70p 12700052
12/08/2014 245.30p 245.69p 242.61p 242.90p 13339599
11/08/2014 248.30p 249.19p 240.89p 245.85p 16866832
08/08/2014 241.56p 248.30p 240.86p 246.55p 25683168
07/08/2014 244.55p 247.13p 242.74p 243.35p 25846464
06/08/2014 249.54p 250.64p 244.15p 245.10p 35244772
05/08/2014 251.74p 253.74p 249.29p 250.64p 29455732
04/08/2014 252.89p 254.73p 249.51p 250.24p 22177214
01/08/2014 257.53p 257.99p 251.39p 253.14p 34334904
31/07/2014 265.41p 266.01p 257.23p 257.53p 26705882
30/07/2014 268.51p 269.06p 264.67p 265.41p 18015086
29/07/2014 268.46p 270.50p 266.81p 268.66p 24100478
28/07/2014 269.91p 271.25p 266.46p 268.01p 20392662
25/07/2014 273.40p 274.74p 268.96p 269.86p 20447692
24/07/2014 275.00p 275.50p 272.35p 274.30p 17221046
23/07/2014 277.04p 278.39p 273.15p 275.50p 24450522
22/07/2014 284.48p 285.10p 276.16p 276.84p 34146864
21/07/2014 293.56p 294.66p 284.29p 288.12p 50045548
18/07/2014 283.48p 285.03p 281.28p 284.48p 15422338
17/07/2014 286.48p 287.47p 284.03p 284.23p 13364598
16/07/2014 281.93p 287.67p 281.72p 286.62p 18571046
15/07/2014 283.13p 285.78p 281.13p 281.43p 12543552
14/07/2014 280.74p 285.33p 277.59p 283.93p 13532921
11/07/2014 281.23p 283.38p 276.04p 277.59p 13403882
10/07/2014 278.59p 282.63p 276.69p 280.19p 22249204
09/07/2014 283.08p 283.98p 277.89p 278.99p 14455658
08/07/2014 289.47p 289.97p 282.33p 282.53p 15460593
07/07/2014 289.57p 290.47p 288.12p 288.67p 19993328
04/07/2014 289.57p 291.57p 289.57p 290.32p 16411813
03/07/2014 285.03p 291.32p 285.03p 290.27p 18558546
02/07/2014 284.63p 285.33p 282.03p 284.43p 10241545
01/07/2014 283.93p 284.22p 278.19p 283.63p 21079822
30/06/2014 283.48p 285.48p 282.38p 283.68p 15726625
27/06/2014 284.53p 286.67p 282.03p 283.23p 22380564
26/06/2014 285.83p 287.27p 284.18p 284.68p 17258766
25/06/2014 288.52p 288.92p 284.73p 284.73p 15429781
24/06/2014 288.47p 292.61p 287.02p 288.82p 17276720
23/06/2014 290.22p 292.96p 286.77p 291.47p 15964251
20/06/2014 291.02p 291.27p 287.87p 289.82p 29002484
19/06/2014 292.96p 294.21p 289.47p 290.37p 13451390
18/06/2014 290.22p 295.26p 289.36p 291.57p 17980690
17/06/2014 289.32p 291.58p 285.42p 289.52p 14094789
16/06/2014 290.22p 291.47p 287.92p 288.32p 12986158
13/06/2014 291.07p 294.56p 290.42p 291.47p 11278353
12/06/2014 294.46p 295.46p 290.82p 291.57p 10704587
11/06/2014 294.91p 297.90p 293.81p 294.46p 12104338
10/06/2014 293.41p 294.86p 290.77p 294.86p 10743232
09/06/2014 290.47p 294.31p 289.12p 293.56p 12028972
06/06/2014 291.32p 291.97p 287.52p 290.02p 29579318
05/06/2014 291.77p 293.86p 289.32p 291.12p 18930874
04/06/2014 304.44p 304.44p 291.52p 292.96p 26435184
03/06/2014 300.20p 300.45p 295.01p 296.96p 17325116
02/06/2014 301.90p 302.80p 297.21p 300.00p 20768614
30/05/2014 305.04p 305.39p 300.80p 302.99p 18775470
29/05/2014 300.50p 306.49p 300.50p 304.44p 13673328
28/05/2014 303.44p 303.44p 298.70p 300.75p 16377163
27/05/2014 305.79p 305.94p 301.10p 302.25p 10817025
23/05/2014 302.45p 305.44p 301.20p 303.59p 10857323
22/05/2014 302.65p 304.59p 300.75p 302.90p 14459501
21/05/2014 305.74p 309.43p 300.30p 303.24p 17622142
20/05/2014 309.43p 311.43p 303.89p 305.49p 19597396
19/05/2014 310.83p 320.16p 302.05p 311.43p 19749024
16/05/2014 302.05p 310.53p 301.00p 309.88p 27137810
15/05/2014 296.06p 302.75p 294.96p 302.00p 25248860
14/05/2014 296.16p 296.96p 292.96p 295.76p 11436660
13/05/2014 294.31p 295.96p 293.41p 295.21p 12424130
12/05/2014 296.81p 297.48p 292.11p 293.41p 14299147
09/05/2014 294.96p 297.50p 292.49p 296.31p 16764299
08/05/2014 286.03p 294.86p 283.18p 294.46p 25972118
07/05/2014 287.67p 288.92p 283.28p 285.53p 23396976
06/05/2014 285.48p 287.75p 284.60p 287.27p 19664278
02/05/2014 284.68p 294.79p 283.38p 284.98p 17942802
01/05/2014 290.67p 296.44p 283.88p 286.03p 25752772
30/04/2014 292.06p 302.75p 290.57p 292.41p 19368064
29/04/2014 300.65p 305.84p 300.65p 302.75p 27240294
28/04/2014 298.50p 304.59p 298.40p 301.80p 22474086
25/04/2014 299.55p 300.05p 297.41p 298.85p 11681040
24/04/2014 298.70p 299.85p 296.81p 299.85p 17364172
23/04/2014 291.27p 297.73p 291.22p 296.81p 24136332
22/04/2014 287.92p 293.61p 287.92p 291.87p 38559448
17/04/2014 294.46p 294.91p 285.68p 289.17p 29812934
16/04/2014 299.45p 301.45p 290.07p 293.26p 36891708
15/04/2014 288.82p 291.37p 285.38p 285.78p 22158126
14/04/2014 279.49p 288.82p 279.09p 288.82p 27848966
11/04/2014 282.18p 283.98p 280.12p 280.54p 17570288
10/04/2014 285.33p 285.63p 282.54p 283.53p 18398638
09/04/2014 288.47p 289.22p 283.48p 283.68p 26745190
08/04/2014 282.48p 287.42p 277.99p 287.32p 46552084
07/04/2014 285.03p 289.37p 282.49p 282.78p 22297124
04/04/2014 289.47p 291.59p 285.93p 286.87p 30556424
03/04/2014 292.61p 294.16p 290.16p 291.17p 15107152
02/04/2014 293.66p 293.86p 291.47p 292.11p 19914654
01/04/2014 295.51p 296.00p 291.32p 292.86p 22512530
31/03/2014 298.65p 299.75p 294.41p 294.86p 18341824
28/03/2014 294.86p 298.30p 292.81p 297.26p 20290954
27/03/2014 293.81p 294.31p 291.37p 292.81p 48460972
26/03/2014 294.86p 297.80p 293.36p 293.81p 23571174
25/03/2014 293.11p 295.75p 291.17p 293.16p 26809924
24/03/2014 291.17p 294.71p 290.37p 292.81p 41045640
21/03/2014 291.97p 293.81p 288.72p 290.37p 78462384
20/03/2014 291.77p 294.96p 287.59p 291.97p 24109420
19/03/2014 298.90p 301.65p 293.71p 294.06p 30947916
18/03/2014 298.05p 303.84p 297.75p 299.70p 25561462
17/03/2014 301.60p 303.14p 297.01p 299.15p 30775704
14/03/2014 297.55p 304.79p 294.96p 303.14p 29569584
13/03/2014 304.44p 307.29p 298.20p 298.20p 60489524
12/03/2014 315.72p 315.97p 311.73p 313.83p 15740883
11/03/2014 321.41p 321.61p 313.68p 314.07p 31469046
10/03/2014 320.71p 322.16p 318.67p 319.66p 16710869
07/03/2014 324.46p 329.40p 320.56p 322.16p 17791108
06/03/2014 327.45p 327.85p 323.41p 323.61p 15500510
05/03/2014 328.95p 330.64p 325.45p 326.90p 15672574
04/03/2014 327.00p 328.60p 321.66p 327.30p 15997746
03/03/2014 324.46p 328.60p 320.34p 322.06p 12719575
28/02/2014 333.24p 333.34p 327.40p 328.60p 17864098
27/02/2014 327.40p 330.64p 326.80p 330.64p 23635720
26/02/2014 332.74p 334.59p 316.97p 325.40p 36734540
25/02/2014 332.39p 336.38p 327.70p 334.59p 38191036
24/02/2014 334.24p 337.58p 332.09p 332.79p 20918860
21/02/2014 333.39p 334.97p 331.74p 334.54p 17046242
20/02/2014 333.49p 336.58p 331.09p 333.89p 17584342
19/02/2014 329.40p 340.95p 329.35p 335.14p 25966616
18/02/2014 327.95p 329.70p 325.40p 329.10p 15151121
17/02/2014 324.41p 327.35p 323.78p 326.80p 10441616
14/02/2014 325.40p 325.40p 322.11p 324.06p 10505296
13/02/2014 323.51p 324.26p 321.41p 324.26p 14345972
12/02/2014 320.71p 326.71p 318.12p 322.76p 22523174
11/02/2014 324.16p 325.74p 315.82p 318.12p 30673342
10/02/2014 321.96p 323.86p 320.23p 323.11p 9571676
07/02/2014 323.36p 323.41p 319.07p 320.31p 12765485
06/02/2014 316.47p 324.46p 314.47p 322.81p 19839922
05/02/2014 313.53p 315.72p 312.58p 314.47p 13617991
04/02/2014 317.87p 319.05p 313.08p 313.43p 17066880
03/02/2014 319.17p 321.71p 318.32p 318.37p 13887099
31/01/2014 322.06p 323.71p 317.27p 319.76p 16352086
30/01/2014 320.76p 324.36p 318.97p 322.71p 13798316
29/01/2014 321.56p 323.61p 318.77p 320.56p 20162532
28/01/2014 324.51p 327.40p 319.66p 319.66p 15328452
27/01/2014 326.60p 331.00p 322.33p 324.01p 17368800
24/01/2014 326.40p 327.35p 322.35p 326.05p 16305026
23/01/2014 330.05p 332.89p 325.55p 325.80p 14067410
22/01/2014 330.44p 332.94p 328.65p 329.40p 13923085
21/01/2014 329.40p 331.89p 327.70p 329.00p 14272601
20/01/2014 331.14p 332.69p 327.75p 329.00p 10797273
17/01/2014 334.24p 337.48p 330.49p 330.49p 24249548
16/01/2014 332.69p 333.79p 328.90p 332.69p 14514880
15/01/2014 332.39p 332.69p 327.90p 331.64p 17467884
14/01/2014 324.36p 330.99p 322.55p 330.59p 17646384
13/01/2014 321.46p 327.25p 321.36p 325.95p 16164980
10/01/2014 323.56p 324.35p 318.77p 321.21p 26319536
09/01/2014 322.41p 328.87p 314.72p 323.76p 32919458
08/01/2014 334.39p 337.33p 323.91p 327.70p 35302712
07/01/2014 332.69p 334.34p 329.75p 331.14p 17229108
06/01/2014 331.39p 333.19p 329.55p 331.59p 13925926
03/01/2014 330.84p 332.28p 328.30p 329.90p 13077418
02/01/2014 334.94p 337.48p 327.65p 329.45p 14953811
31/12/2013 336.18p 339.18p 333.39p 333.74p 3715920
30/12/2013 339.73p 340.68p 334.20p 335.73p 7371388
27/12/2013 337.73p 340.54p 337.73p 339.38p 7807776
24/12/2013 336.38p 337.68p 335.04p 335.88p 3962684
23/12/2013 332.99p 335.19p 331.14p 334.79p 11930215
20/12/2013 325.40p 332.74p 323.26p 331.59p 42721968
19/12/2013 319.41p 323.82p 318.47p 323.26p 16603575
18/12/2013 324.01p 325.55p 316.02p 318.47p 21100864
17/12/2013 329.65p 330.98p 323.91p 323.91p 16354763
16/12/2013 324.41p 331.04p 323.61p 330.39p 18281596
13/12/2013 324.61p 327.10p 323.31p 323.61p 15470956
12/12/2013 326.65p 328.18p 323.48p 324.61p 15889600
11/12/2013 331.64p 332.74p 327.50p 327.50p 13544550
10/12/2013 332.89p 336.58p 330.94p 331.34p 13109190
09/12/2013 333.09p 333.69p 331.29p 333.04p 10487819
06/12/2013 333.24p 335.39p 330.34p 332.29p 11588463
05/12/2013 339.38p 339.48p 331.24p 332.54p 19681890
04/12/2013 344.37p 351.36p 334.39p 339.38p 43814408
03/12/2013 336.38p 342.37p 335.49p 340.98p 21009926
02/12/2013 345.22p 347.31p 336.62p 340.28p 41855420
29/11/2013 347.81p 350.02p 346.71p 347.31p 14042951
28/11/2013 344.47p 348.49p 344.17p 347.51p 8765009
27/11/2013 343.87p 347.65p 340.38p 344.82p 20476350
26/11/2013 353.35p 353.35p 344.57p 344.72p 27240710
25/11/2013 355.10p 357.20p 353.15p 353.60p 7998664
22/11/2013 353.95p 355.85p 353.05p 353.90p 8108727
21/11/2013 352.20p 353.75p 350.41p 353.05p 12076047
20/11/2013 355.50p 356.90p 351.57p 352.01p 20278370
19/11/2013 357.00p 357.83p 353.70p 356.30p 15905204
18/11/2013 353.25p 359.14p 352.15p 357.35p 13339845
15/11/2013 356.40p 357.25p 352.08p 353.85p 18432412
14/11/2013 363.33p 364.89p 353.40p 355.50p 26346022
13/11/2013 362.54p 366.13p 361.89p 364.03p 13739573
12/11/2013 367.43p 369.07p 365.52p 366.13p 18012164
11/11/2013 366.38p 368.62p 365.38p 367.33p 16440970
08/11/2013 362.84p 365.98p 362.34p 365.38p 17625348
07/11/2013 362.49p 365.83p 362.19p 363.93p 17648076
06/11/2013 363.53p 364.93p 362.34p 362.69p 11366407
05/11/2013 362.59p 363.88p 359.64p 362.34p 12394422

*Close Price adjusted for both dividends and splits