Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
22/06/2011 400.07p 402.16p 396.47p 398.07p 18743006
21/06/2011 404.71p 414.90p 400.67p 401.66p 12497067
20/06/2011 399.22p 412.12p 397.52p 403.16p 13042464
17/06/2011 393.53p 402.26p 392.28p 401.07p 24302752
16/06/2011 400.17p 401.36p 394.03p 396.62p 25708182
15/06/2011 406.41p 406.80p 402.26p 403.61p 15473779
14/06/2011 403.56p 408.70p 400.52p 406.56p 18958756
13/06/2011 406.56p 412.89p 405.36p 406.46p 16624796
10/06/2011 412.24p 413.89p 405.26p 405.76p 18177318
09/06/2011 407.10p 409.10p 404.26p 408.85p 15264705
08/06/2011 409.30p 411.75p 407.80p 408.15p 14148018
07/06/2011 415.24p 416.74p 410.75p 411.25p 16088218
06/06/2011 412.99p 417.24p 412.94p 416.74p 10157980
03/06/2011 414.44p 415.49p 412.24p 413.79p 10283508
02/06/2011 414.74p 416.54p 413.24p 413.59p 12945567
01/06/2011 418.23p 420.42p 415.99p 417.73p 15804087
31/05/2011 417.19p 418.68p 416.14p 418.28p 15624094
27/05/2011 414.14p 416.84p 413.29p 415.24p 14248994
26/05/2011 416.84p 416.84p 409.75p 411.00p 12025240
25/05/2011 411.15p 416.44p 410.15p 415.74p 14332086
24/05/2011 413.89p 414.49p 410.75p 412.49p 12771691
23/05/2011 416.34p 416.64p 413.46p 414.09p 13126161
20/05/2011 414.84p 418.78p 412.00p 418.73p 14116446
19/05/2011 417.14p 417.78p 413.39p 413.74p 17038968
18/05/2011 415.09p 416.74p 411.25p 416.04p 12153096
17/05/2011 415.29p 416.44p 411.25p 412.49p 14080502
16/05/2011 415.39p 419.73p 414.59p 416.94p 11346823
13/05/2011 420.73p 422.23p 410.80p 418.28p 15717108
12/05/2011 410.45p 419.28p 407.85p 419.28p 22613382
11/05/2011 412.19p 415.24p 409.10p 411.25p 15968387
10/05/2011 403.01p 410.55p 403.01p 410.55p 13321838
09/05/2011 406.16p 407.55p 402.26p 403.36p 12888802
06/05/2011 407.65p 409.19p 405.01p 407.50p 19540608
05/05/2011 409.25p 410.15p 404.99p 407.70p 21174628
04/05/2011 410.45p 411.15p 406.01p 407.85p 25447550
03/05/2011 405.71p 413.88p 402.56p 405.26p 26503730
28/04/2011 404.16p 411.09p 400.17p 402.81p 15843301
27/04/2011 399.22p 409.89p 396.32p 402.16p 21550576
26/04/2011 396.27p 406.21p 394.98p 405.96p 27231560
21/04/2011 398.17p 398.57p 392.98p 394.58p 21674898
20/04/2011 396.22p 399.00p 394.38p 396.77p 23039212
19/04/2011 396.32p 399.77p 392.03p 392.83p 31098652
18/04/2011 405.96p 406.56p 398.97p 399.27p 16581621
15/04/2011 405.26p 407.20p 403.51p 406.51p 16220078
14/04/2011 403.66p 406.90p 401.91p 405.41p 15722327
13/04/2011 398.92p 407.00p 397.52p 405.26p 20507006
12/04/2011 394.23p 400.77p 393.28p 397.32p 19706724
11/04/2011 395.33p 395.77p 392.78p 394.48p 10519843
08/04/2011 395.28p 396.21p 392.82p 394.83p 10942951
07/04/2011 392.83p 396.27p 392.18p 393.28p 13139580
06/04/2011 394.28p 395.28p 389.99p 392.33p 16181348
05/04/2011 394.28p 394.63p 388.44p 389.29p 12601107
04/04/2011 389.39p 393.98p 387.64p 393.03p 14951320
01/04/2011 382.30p 389.69p 381.10p 388.24p 22849666
31/03/2011 385.24p 390.09p 380.30p 380.30p 29979370
30/03/2011 386.34p 388.74p 382.80p 385.04p 17742726
29/03/2011 387.24p 387.49p 384.25p 385.74p 14568678
28/03/2011 386.59p 389.24p 385.79p 387.64p 10320685
25/03/2011 391.08p 391.13p 385.24p 387.74p 16777604
24/03/2011 379.45p 390.43p 378.31p 388.29p 33249114
23/03/2011 370.72p 379.60p 364.23p 379.45p 43464560
22/03/2011 383.80p 385.14p 377.93p 378.31p 17224580
21/03/2011 386.24p 387.19p 383.40p 383.65p 15613276
18/03/2011 384.45p 387.67p 381.10p 382.55p 27505976
17/03/2011 379.01p 384.75p 377.51p 383.35p 17717340
16/03/2011 380.70p 383.15p 377.36p 377.36p 19466812
15/03/2011 381.80p 385.79p 379.40p 381.70p 25989108
14/03/2011 389.04p 391.08p 385.44p 385.44p 23898460
11/03/2011 392.28p 395.53p 390.43p 391.03p 16497022
10/03/2011 395.72p 398.66p 393.08p 393.78p 19844626
09/03/2011 398.27p 399.72p 396.77p 397.32p 12793568
08/03/2011 399.27p 399.32p 394.68p 398.27p 14278185
07/03/2011 400.17p 404.01p 398.37p 398.37p 9913198
04/03/2011 403.51p 411.39p 400.42p 401.02p 17927382
03/03/2011 400.27p 401.91p 397.42p 401.26p 14521732
02/03/2011 396.57p 400.02p 395.28p 398.42p 13117506
01/03/2011 406.21p 406.26p 398.82p 399.82p 13951058
28/02/2011 403.51p 405.06p 400.88p 403.46p 17696446
25/02/2011 401.17p 406.26p 401.17p 405.31p 8419294
24/02/2011 403.91p 406.95p 399.37p 401.17p 16422968
23/02/2011 406.31p 410.40p 402.71p 406.56p 19783246
22/02/2011 413.09p 413.74p 407.35p 408.10p 20287524
21/02/2011 410.25p 413.90p 409.75p 412.74p 23069668
18/02/2011 402.61p 410.45p 399.87p 409.25p 25342478
17/02/2011 399.32p 402.76p 399.22p 402.26p 15870123
16/02/2011 399.27p 402.86p 398.12p 400.57p 16468057
15/02/2011 394.28p 400.12p 393.28p 399.06p 30503472
14/02/2011 393.33p 395.49p 392.78p 393.58p 14358523
11/02/2011 394.58p 395.85p 391.93p 394.33p 31716726
10/02/2011 395.72p 396.22p 390.73p 394.03p 30858160
09/02/2011 395.82p 398.82p 391.55p 393.78p 35073920
08/02/2011 400.87p 402.21p 395.28p 395.28p 27781974
07/02/2011 402.11p 403.90p 399.17p 401.36p 24954436
04/02/2011 406.26p 406.26p 400.37p 401.76p 13695021
03/02/2011 406.01p 407.01p 402.46p 404.26p 15573977
02/02/2011 404.26p 405.96p 401.51p 405.31p 22894250
01/02/2011 403.31p 406.06p 398.47p 402.26p 23002628
31/01/2011 397.17p 403.51p 395.97p 401.96p 22444834
28/01/2011 396.37p 401.86p 394.98p 397.37p 16862838
27/01/2011 402.86p 402.86p 397.92p 398.07p 14388936
26/01/2011 400.27p 403.91p 397.27p 402.26p 19052618
25/01/2011 407.05p 407.80p 397.20p 398.27p 26912324
24/01/2011 400.52p 407.15p 400.52p 404.76p 23509052
21/01/2011 398.42p 403.11p 397.51p 399.27p 25787572
20/01/2011 403.36p 413.64p 394.58p 398.17p 32265214
19/01/2011 407.35p 408.60p 403.01p 403.01p 21936768
18/01/2011 411.20p 414.81p 408.25p 408.25p 20362782
17/01/2011 406.41p 410.51p 406.26p 409.75p 17940272
14/01/2011 404.91p 409.15p 401.41p 404.81p 37174472
13/01/2011 413.59p 417.39p 404.36p 404.81p 53099028
12/01/2011 425.22p 426.14p 417.49p 422.93p 24391254
11/01/2011 430.51p 432.06p 422.53p 424.57p 14530702
10/01/2011 432.36p 434.70p 427.42p 428.86p 11562500
07/01/2011 428.17p 430.91p 426.32p 428.86p 12775565
06/01/2011 436.00p 438.90p 429.11p 429.16p 16186939
05/01/2011 432.91p 435.90p 428.66p 435.85p 12668675
04/01/2011 429.26p 433.81p 428.22p 432.31p 15344177
31/12/2010 430.76p 431.91p 424.22p 424.22p 5225951
30/12/2010 434.65p 437.25p 428.61p 428.76p 4624443
29/12/2010 445.18p 445.74p 433.16p 434.65p 10102630
24/12/2010 435.00p 438.55p 432.81p 438.20p 2109114
23/12/2010 432.01p 434.20p 430.86p 432.81p 3992690
22/12/2010 431.61p 432.41p 429.31p 431.21p 7412986
21/12/2010 429.71p 432.71p 429.06p 430.46p 8581748
20/12/2010 434.20p 434.20p 428.71p 429.31p 6802887
17/12/2010 431.16p 434.75p 428.66p 432.61p 20301522
16/12/2010 427.67p 430.41p 425.97p 428.22p 14747419
15/12/2010 427.97p 429.71p 424.02p 426.12p 15718390
14/12/2010 432.06p 432.21p 426.77p 428.51p 12508241
13/12/2010 426.42p 433.18p 426.22p 431.21p 12128576
10/12/2010 427.97p 429.21p 424.82p 426.97p 8763164
09/12/2010 427.02p 427.02p 422.48p 425.57p 10520082
08/12/2010 427.07p 430.86p 423.62p 424.67p 15187578
07/12/2010 425.22p 429.96p 422.43p 429.21p 21054276
06/12/2010 421.23p 423.44p 414.99p 419.23p 19776318
03/12/2010 426.97p 428.86p 424.67p 426.12p 10984359
02/12/2010 414.94p 427.17p 413.59p 427.17p 19517786
01/12/2010 415.24p 415.90p 410.69p 413.44p 21370060
30/11/2010 421.48p 429.31p 413.38p 413.54p 20488232
29/11/2010 430.11p 430.56p 420.83p 420.83p 12772723
26/11/2010 426.72p 431.86p 425.04p 429.21p 13612870
25/11/2010 420.43p 428.96p 419.48p 428.51p 10935570
24/11/2010 419.53p 420.63p 413.94p 419.58p 14512712
23/11/2010 420.03p 421.68p 417.49p 417.49p 15923606
22/11/2010 429.76p 432.11p 418.93p 421.08p 14279552
19/11/2010 429.01p 429.01p 420.98p 425.87p 16619587
18/11/2010 422.38p 428.51p 420.98p 427.52p 17250964
17/11/2010 420.43p 421.53p 417.14p 419.03p 9406311
16/11/2010 421.78p 422.18p 417.04p 419.43p 19166916
15/11/2010 417.24p 423.62p 415.74p 421.83p 15832305
12/11/2010 408.25p 419.13p 406.41p 417.83p 23982682
11/11/2010 412.74p 412.99p 409.24p 410.75p 22121350
10/11/2010 413.79p 415.04p 409.30p 412.39p 19512160
09/11/2010 413.89p 417.09p 410.95p 412.54p 20520496
08/11/2010 418.18p 419.73p 414.09p 415.64p 17744438
05/11/2010 421.23p 422.98p 416.29p 418.88p 25995958
04/11/2010 425.52p 428.61p 419.09p 420.23p 19593060
03/11/2010 431.21p 432.06p 422.23p 423.32p 19835190
02/11/2010 428.96p 433.76p 427.72p 431.01p 15415039
01/11/2010 428.46p 430.56p 425.57p 427.72p 9009219
29/10/2010 424.22p 428.07p 422.28p 426.07p 15752368
28/10/2010 423.57p 428.22p 421.58p 423.17p 11512217
27/10/2010 428.12p 429.01p 423.12p 423.22p 15712646
26/10/2010 428.61p 431.86p 426.77p 428.17p 10608930
25/10/2010 429.11p 432.06p 427.92p 430.36p 12375180
22/10/2010 430.46p 430.46p 425.72p 427.67p 18348098
21/10/2010 428.37p 433.21p 427.67p 430.51p 20648048
20/10/2010 429.26p 433.21p 428.22p 431.86p 10433378
19/10/2010 430.31p 434.10p 430.26p 430.51p 10695427
18/10/2010 432.71p 435.35p 430.46p 432.16p 10404462
15/10/2010 436.20p 438.35p 430.06p 434.30p 17997514
14/10/2010 434.15p 439.41p 432.71p 433.46p 13882316
13/10/2010 432.46p 438.37p 431.71p 433.11p 21254710
12/10/2010 439.94p 441.04p 433.51p 436.30p 12789600
11/10/2010 436.65p 439.06p 435.45p 438.85p 7942332
08/10/2010 436.70p 439.41p 433.56p 435.60p 16303209
07/10/2010 441.64p 441.64p 435.25p 437.25p 17733312
06/10/2010 436.10p 440.74p 432.36p 439.84p 24010806
05/10/2010 437.15p 437.20p 425.72p 430.46p 30409256
04/10/2010 425.27p 431.51p 424.07p 429.56p 10691509
01/10/2010 424.37p 430.41p 421.23p 427.32p 22545166
30/09/2010 431.71p 433.86p 423.22p 423.22p 22130026
29/09/2010 432.21p 434.77p 428.17p 432.46p 15905632
28/09/2010 433.11p 434.80p 429.01p 431.51p 13659634
27/09/2010 438.45p 439.89p 432.36p 433.21p 9452251
24/09/2010 432.61p 439.99p 426.92p 438.20p 20821374
23/09/2010 437.30p 437.85p 425.82p 432.91p 18047064
22/09/2010 434.90p 435.95p 429.51p 435.10p 17127686
21/09/2010 438.80p 438.90p 432.18p 432.21p 16539928
20/09/2010 430.01p 439.00p 429.21p 436.70p 16248484
17/09/2010 429.21p 434.50p 427.82p 427.87p 23924692
16/09/2010 429.21p 430.21p 425.35p 426.07p 13790426
15/09/2010 424.52p 430.02p 420.33p 429.91p 21935252
14/09/2010 420.43p 423.38p 418.33p 422.48p 14910163
13/09/2010 419.93p 424.52p 418.28p 421.43p 10980753
10/09/2010 420.03p 421.86p 415.39p 417.83p 16371204
09/09/2010 412.74p 418.48p 409.50p 417.19p 13209942
08/09/2010 409.25p 414.64p 408.40p 413.99p 9298924
07/09/2010 413.79p 414.24p 409.60p 409.70p 9588696
06/09/2010 414.24p 415.51p 413.24p 414.04p 8406983

*Close Price adjusted for both dividends and splits