Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
04/11/2013 363.93p 364.73p 360.74p 361.84p 8356410
01/11/2013 363.63p 364.01p 361.69p 362.74p 12670056
31/10/2013 368.03p 369.17p 362.89p 363.53p 18682844
30/10/2013 368.52p 370.62p 367.03p 368.33p 13586367
29/10/2013 370.02p 371.47p 366.33p 368.42p 19292830
28/10/2013 370.32p 372.02p 369.22p 370.72p 7946054
25/10/2013 370.32p 371.87p 368.77p 369.47p 15254771
24/10/2013 369.32p 370.77p 367.93p 370.32p 22817888
23/10/2013 370.82p 371.22p 368.77p 369.37p 13194870
22/10/2013 371.32p 374.16p 369.42p 370.77p 24111234
21/10/2013 369.02p 371.73p 367.89p 371.52p 14908596
18/10/2013 367.88p 370.42p 366.68p 368.47p 22960750
17/10/2013 363.48p 368.38p 362.54p 367.33p 12664468
16/10/2013 362.69p 366.04p 361.24p 364.83p 10575334
15/10/2013 362.79p 366.23p 362.74p 363.83p 11231252
14/10/2013 357.64p 361.34p 357.25p 360.89p 8018636
11/10/2013 357.35p 358.84p 355.05p 357.25p 8647278
10/10/2013 354.85p 356.45p 352.80p 355.05p 11682327
09/10/2013 355.85p 359.84p 352.30p 354.10p 12679893
08/10/2013 361.44p 361.69p 358.88p 359.84p 10632285
07/10/2013 360.74p 362.19p 357.18p 361.34p 9216393
04/10/2013 365.23p 365.23p 359.44p 360.84p 11359226
03/10/2013 357.40p 365.98p 357.35p 364.33p 23009314
02/10/2013 352.35p 357.40p 341.77p 357.35p 37338896
01/10/2013 358.34p 361.54p 355.38p 358.44p 16485007
30/09/2013 359.79p 364.53p 357.89p 358.34p 17396898
27/09/2013 362.74p 362.94p 358.39p 361.94p 10638612
26/09/2013 360.24p 362.54p 359.79p 361.79p 9763946
25/09/2013 365.33p 366.83p 359.24p 360.24p 32518944
24/09/2013 374.96p 376.36p 371.47p 373.32p 10483532
23/09/2013 377.31p 377.57p 374.91p 375.36p 8512066
20/09/2013 374.86p 377.61p 374.72p 375.56p 17848910
19/09/2013 380.80p 381.30p 374.76p 376.61p 16367780
18/09/2013 371.42p 377.61p 370.32p 377.61p 14417829
17/09/2013 372.02p 374.41p 370.72p 370.72p 11537044
16/09/2013 374.91p 375.56p 370.17p 371.42p 9426916
13/09/2013 370.72p 372.22p 368.21p 371.32p 8842091
12/09/2013 370.37p 373.82p 370.12p 371.07p 15482550
11/09/2013 372.62p 372.97p 370.17p 370.72p 13314955
10/09/2013 368.23p 372.82p 366.58p 371.37p 14465261
09/09/2013 366.93p 367.93p 364.83p 366.58p 9879158
06/09/2013 366.98p 369.52p 364.53p 366.33p 9031337
05/09/2013 365.58p 367.78p 362.64p 366.53p 12043751
04/09/2013 369.32p 369.32p 361.94p 365.38p 14510377
03/09/2013 370.07p 371.67p 366.63p 369.17p 9089728
02/09/2013 368.82p 371.12p 368.57p 369.47p 6013024
30/08/2013 372.22p 372.47p 365.88p 365.88p 14057134
29/08/2013 372.02p 372.72p 369.22p 371.32p 13996763
28/08/2013 370.82p 372.12p 368.57p 370.57p 16097468
27/08/2013 371.47p 374.52p 367.63p 372.12p 15857300
23/08/2013 366.68p 374.06p 364.28p 371.82p 12584208
22/08/2013 363.83p 368.33p 363.33p 365.13p 8027825
21/08/2013 366.28p 367.58p 362.24p 362.54p 9021328
20/08/2013 364.43p 365.63p 361.39p 364.38p 8869428
19/08/2013 367.68p 368.67p 363.48p 365.63p 6006192
16/08/2013 366.98p 369.82p 364.13p 367.63p 9760534
15/08/2013 373.22p 373.88p 362.90p 366.33p 11211247
14/08/2013 370.47p 375.16p 369.02p 373.82p 8828466
13/08/2013 371.67p 373.67p 367.53p 370.17p 10830250
12/08/2013 373.87p 374.21p 369.62p 371.62p 7633344
09/08/2013 369.82p 375.16p 368.42p 374.31p 12282960
08/08/2013 365.08p 369.57p 364.78p 368.42p 7411334
07/08/2013 370.82p 371.67p 364.38p 364.38p 11506699
06/08/2013 366.83p 372.27p 366.83p 371.32p 12160258
05/08/2013 371.12p 372.41p 366.48p 367.48p 7252915
02/08/2013 370.47p 371.22p 365.40p 370.57p 9681896
01/08/2013 367.33p 371.32p 367.08p 369.57p 10956219
31/07/2013 365.63p 369.07p 362.39p 366.63p 13407221
30/07/2013 362.34p 368.57p 361.58p 365.98p 10078158
29/07/2013 363.98p 367.93p 359.79p 360.34p 8686237
26/07/2013 366.58p 385.69p 361.59p 362.49p 7945881
25/07/2013 367.28p 367.63p 362.09p 365.18p 9030980
24/07/2013 367.83p 369.67p 365.78p 367.08p 10758990
23/07/2013 368.42p 369.87p 366.48p 366.48p 9427695
22/07/2013 369.17p 369.99p 365.43p 367.38p 9088769
19/07/2013 367.88p 370.42p 366.52p 369.52p 19895154
18/07/2013 360.74p 367.53p 358.89p 367.53p 16882162
17/07/2013 355.45p 361.94p 355.45p 361.59p 24575470
16/07/2013 352.60p 355.90p 351.32p 354.85p 18789758
15/07/2013 350.01p 353.15p 350.01p 352.50p 15272762
12/07/2013 350.26p 354.40p 347.96p 348.91p 14787287
11/07/2013 351.36p 352.10p 345.67p 348.71p 15410334
10/07/2013 347.56p 349.86p 344.37p 348.86p 20154726
09/07/2013 345.32p 345.77p 341.42p 342.97p 16282306
08/07/2013 343.67p 344.97p 338.58p 342.37p 13122325
05/07/2013 340.78p 344.54p 338.58p 340.53p 19614018
04/07/2013 333.29p 339.43p 330.59p 339.28p 20268138
03/07/2013 330.29p 332.74p 328.35p 330.79p 10041246
02/07/2013 333.29p 334.54p 329.10p 332.74p 8975875
01/07/2013 331.79p 333.79p 326.40p 332.39p 13102734
28/06/2013 335.39p 337.38p 329.70p 330.79p 17877918
27/06/2013 329.55p 335.19p 325.24p 332.99p 15033162
26/06/2013 328.05p 332.65p 325.20p 327.00p 20183200
25/06/2013 328.85p 329.17p 324.41p 327.30p 15948793
24/06/2013 331.39p 333.19p 325.35p 325.40p 18467710
21/06/2013 332.49p 337.08p 330.10p 330.10p 30865722
20/06/2013 339.73p 343.97p 330.44p 330.69p 16990252
19/06/2013 336.98p 345.42p 333.64p 343.97p 20298684
18/06/2013 335.83p 339.03p 334.42p 335.29p 16061035
17/06/2013 336.68p 339.68p 335.54p 335.88p 13456449
14/06/2013 339.93p 342.28p 334.94p 335.88p 18325856
13/06/2013 339.13p 347.26p 335.78p 339.28p 14150759
12/06/2013 343.07p 346.22p 341.47p 341.92p 10882049
11/06/2013 349.71p 349.91p 339.18p 343.32p 14982780
10/06/2013 345.72p 350.61p 343.57p 349.36p 12098404
07/06/2013 344.87p 347.46p 339.48p 345.72p 20092516
06/06/2013 349.06p 353.40p 344.17p 344.17p 19395048
05/06/2013 357.64p 363.78p 344.27p 344.97p 37714148
04/06/2013 360.74p 363.78p 357.79p 363.78p 20253034
03/06/2013 363.38p 364.78p 354.47p 357.79p 23222168
31/05/2013 366.43p 368.72p 361.69p 364.78p 19357576
30/05/2013 367.33p 372.32p 362.38p 366.58p 23907306
29/05/2013 384.10p 384.30p 371.12p 372.32p 17127010
28/05/2013 383.30p 387.34p 379.31p 384.30p 16837912
24/05/2013 383.55p 383.95p 378.86p 379.31p 10793324
23/05/2013 381.60p 384.89p 379.11p 382.60p 16962622
22/05/2013 384.25p 387.19p 380.95p 385.29p 18252238
21/05/2013 383.00p 383.85p 378.81p 383.85p 17640536
20/05/2013 382.00p 383.35p 380.00p 382.40p 15423581
17/05/2013 374.06p 380.10p 373.37p 380.10p 22350898
16/05/2013 375.61p 376.46p 372.82p 373.22p 9554705
15/05/2013 376.91p 377.31p 373.02p 374.71p 13731906
14/05/2013 375.86p 376.36p 371.08p 376.11p 11290858
13/05/2013 375.31p 376.31p 374.06p 374.86p 12080064
10/05/2013 375.91p 377.21p 370.92p 374.86p 8856166
09/05/2013 374.51p 376.71p 374.16p 375.96p 11291668
08/05/2013 370.42p 378.15p 369.87p 374.56p 13970845
07/05/2013 369.32p 370.32p 366.32p 369.32p 13242683
03/05/2013 366.18p 368.28p 363.38p 367.08p 12212538
02/05/2013 368.38p 368.57p 364.13p 365.38p 13395475
01/05/2013 366.73p 370.67p 365.23p 369.92p 7726634
30/04/2013 367.13p 368.97p 364.33p 365.48p 11052372
29/04/2013 367.33p 370.07p 363.38p 366.23p 11649041
26/04/2013 364.13p 375.34p 363.00p 366.28p 13754646
25/04/2013 362.59p 374.59p 361.84p 364.33p 11425191
24/04/2013 367.28p 374.04p 361.74p 364.53p 16202286
23/04/2013 368.82p 373.32p 365.48p 373.12p 17058088
22/04/2013 365.18p 368.77p 363.43p 367.43p 16440196
19/04/2013 367.48p 367.48p 360.40p 362.34p 18498982
18/04/2013 374.31p 375.31p 364.38p 364.78p 18211750
17/04/2013 376.31p 377.31p 365.58p 369.07p 37342276
16/04/2013 384.65p 385.24p 381.45p 384.15p 15143982
15/04/2013 386.84p 386.94p 381.14p 384.40p 12446526
12/04/2013 384.05p 387.14p 382.58p 387.04p 9515241
11/04/2013 380.05p 385.39p 379.35p 384.70p 12710824
10/04/2013 379.45p 380.47p 374.65p 379.75p 12681196
09/04/2013 377.76p 379.31p 373.47p 377.81p 14519513
08/04/2013 368.42p 374.66p 367.43p 373.47p 13544561
05/04/2013 376.41p 377.31p 365.78p 368.38p 12322772
04/04/2013 376.61p 379.61p 374.56p 377.31p 12815466
03/04/2013 384.55p 385.54p 376.81p 377.01p 17142854
02/04/2013 385.79p 386.01p 381.87p 384.79p 12007809
28/03/2013 377.56p 383.05p 375.30p 380.85p 15863024
27/03/2013 375.01p 377.86p 373.37p 377.01p 17170356
26/03/2013 372.32p 372.83p 366.63p 372.57p 15635457
25/03/2013 371.17p 374.26p 369.32p 370.57p 11924349
22/03/2013 372.02p 373.32p 370.37p 371.17p 11487470
21/03/2013 380.20p 380.75p 370.77p 372.52p 18461886
20/03/2013 380.25p 382.20p 379.31p 380.75p 14408566
19/03/2013 381.95p 382.61p 377.86p 379.35p 10505681
18/03/2013 380.70p 382.85p 377.31p 381.95p 10749078
15/03/2013 385.84p 386.81p 383.00p 384.45p 26305242
14/03/2013 375.81p 385.34p 374.51p 385.24p 29982736
13/03/2013 379.75p 379.75p 374.01p 374.91p 14320929
12/03/2013 378.26p 380.40p 375.51p 379.75p 16090136
11/03/2013 378.31p 380.20p 374.11p 376.66p 14156213
08/03/2013 378.91p 380.00p 375.61p 379.26p 13671810
07/03/2013 377.31p 380.50p 375.71p 376.36p 16221411
06/03/2013 378.31p 382.95p 376.31p 377.46p 25599844
05/03/2013 369.32p 371.82p 367.78p 371.52p 10757960
04/03/2013 368.62p 369.64p 365.63p 366.93p 8431570
01/03/2013 369.42p 372.02p 364.63p 368.77p 12005821
28/02/2013 365.23p 370.02p 363.13p 368.92p 18737992
27/02/2013 365.73p 366.63p 361.54p 363.13p 15926184
26/02/2013 373.07p 373.67p 362.39p 364.33p 19700596
25/02/2013 373.37p 374.42p 371.32p 373.27p 13276363
22/02/2013 374.41p 375.81p 371.02p 371.57p 14247835
21/02/2013 374.46p 374.51p 369.77p 372.97p 13308704
20/02/2013 369.37p 374.51p 368.38p 373.72p 15859125
19/02/2013 368.33p 369.42p 364.73p 368.42p 11412889
18/02/2013 365.03p 366.98p 358.99p 366.28p 11602533
15/02/2013 370.37p 370.87p 363.83p 364.08p 19864860
14/02/2013 373.47p 373.57p 366.64p 369.87p 11583354
13/02/2013 372.17p 375.47p 369.82p 373.57p 13114937
12/02/2013 367.33p 372.30p 366.63p 371.27p 18407032
11/02/2013 365.98p 369.64p 361.94p 367.23p 19576244
08/02/2013 360.09p 363.63p 359.11p 361.94p 20316352
07/02/2013 364.13p 367.28p 359.69p 359.69p 14464108
06/02/2013 359.74p 364.08p 358.54p 362.54p 10621633
05/02/2013 357.15p 360.40p 356.85p 358.54p 8803143
04/02/2013 360.29p 360.99p 356.75p 356.85p 10694946
01/02/2013 357.10p 361.34p 356.65p 359.94p 20835662
31/01/2013 357.35p 358.34p 354.77p 355.65p 13724482
30/01/2013 361.34p 361.54p 355.20p 356.70p 14926239
29/01/2013 355.55p 360.79p 354.05p 360.59p 14066180
28/01/2013 355.35p 357.25p 352.85p 355.30p 11405701
25/01/2013 352.25p 355.20p 350.88p 355.00p 12525273
24/01/2013 351.76p 352.75p 349.11p 351.86p 9436617
23/01/2013 348.86p 353.70p 348.56p 352.15p 15247388
22/01/2013 350.46p 351.04p 348.21p 348.91p 8115883

*Close Price adjusted for both dividends and splits