Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
21/01/2013 351.16p 352.74p 348.16p 350.01p 8027442
18/01/2013 348.21p 351.54p 347.21p 349.71p 17312212
17/01/2013 347.61p 349.83p 346.37p 348.41p 12586675
16/01/2013 345.67p 347.86p 342.87p 346.47p 17116598
15/01/2013 351.06p 352.01p 347.76p 348.96p 16086205
14/01/2013 352.85p 353.95p 347.86p 350.56p 23922252
11/01/2013 356.05p 356.55p 348.86p 352.55p 23165312
10/01/2013 357.35p 359.64p 354.22p 354.75p 42759232
09/01/2013 352.35p 352.35p 345.87p 348.51p 18657914
08/01/2013 349.16p 351.02p 347.11p 350.86p 17256238
07/01/2013 349.36p 351.76p 347.29p 348.66p 13434172
04/01/2013 348.26p 349.73p 346.60p 348.81p 14275447
03/01/2013 343.77p 349.56p 341.92p 349.36p 21227120
02/01/2013 339.93p 343.24p 339.58p 342.12p 18547928
31/12/2012 336.58p 337.58p 333.89p 335.39p 4525980
28/12/2012 335.88p 338.02p 334.39p 336.83p 6516798
27/12/2012 337.18p 337.93p 333.99p 335.39p 6853365
24/12/2012 339.38p 340.92p 337.43p 337.88p 6085282
21/12/2012 337.73p 339.98p 336.83p 339.18p 27067018
20/12/2012 339.38p 339.98p 337.13p 337.98p 15717208
19/12/2012 342.57p 342.57p 339.03p 339.63p 14323704
18/12/2012 341.72p 343.37p 339.06p 340.93p 10842810
17/12/2012 342.07p 342.12p 338.58p 341.08p 9611668
14/12/2012 339.98p 341.92p 338.33p 341.27p 16028654
13/12/2012 339.38p 339.88p 337.47p 338.78p 9576293
12/12/2012 339.38p 340.13p 337.83p 339.88p 16330477
11/12/2012 335.83p 341.72p 334.14p 338.98p 19864452
10/12/2012 336.18p 337.38p 333.19p 335.34p 10932381
07/12/2012 339.18p 342.02p 334.44p 336.13p 16258476
06/12/2012 337.38p 339.93p 335.34p 338.98p 22549318
05/12/2012 339.03p 341.57p 333.61p 336.83p 49207068
04/12/2012 321.56p 327.20p 319.61p 326.05p 16961926
03/12/2012 325.10p 326.55p 320.81p 321.86p 15104180
30/11/2012 324.90p 327.65p 323.56p 324.51p 16349666
29/11/2012 323.86p 325.58p 322.56p 324.46p 13116617
28/11/2012 321.16p 322.71p 318.47p 322.26p 14577009
27/11/2012 317.52p 321.51p 317.07p 320.61p 12632272
26/11/2012 317.42p 318.67p 315.42p 316.92p 16723025
23/11/2012 317.52p 318.17p 314.57p 317.42p 13602011
22/11/2012 316.62p 318.32p 315.37p 316.77p 9072747
21/11/2012 317.37p 318.02p 314.47p 315.42p 16828234
20/11/2012 317.97p 318.02p 315.32p 316.67p 9856372
19/11/2012 316.47p 317.57p 314.67p 317.42p 15735739
16/11/2012 318.72p 318.87p 314.27p 314.42p 15033802
15/11/2012 319.71p 320.26p 315.42p 315.72p 14320257
14/11/2012 321.76p 322.56p 320.41p 320.76p 16993630
13/11/2012 324.66p 324.90p 319.22p 320.41p 19563376

*Close Price adjusted for both dividends and splits