Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
03/09/2010 411.95p 414.69p 410.30p 412.49p 10418403
02/09/2010 414.44p 414.44p 408.50p 411.45p 14701668
01/09/2010 407.50p 415.59p 405.21p 415.14p 15093484
31/08/2010 402.66p 407.25p 400.12p 406.21p 18836804
27/08/2010 399.42p 406.86p 399.42p 405.86p 12597990
26/08/2010 405.26p 405.46p 399.62p 401.17p 13192422
25/08/2010 400.27p 403.06p 398.27p 401.96p 13763028
24/08/2010 402.06p 403.12p 398.87p 401.76p 15059055
23/08/2010 400.97p 403.86p 399.27p 403.21p 12255751
20/08/2010 401.31p 402.71p 399.47p 399.47p 11677149
19/08/2010 404.51p 407.25p 400.82p 401.91p 15318042
18/08/2010 404.11p 405.71p 400.22p 402.46p 8241705
17/08/2010 396.57p 404.21p 396.17p 403.71p 15094237
16/08/2010 402.31p 402.46p 396.07p 397.77p 10392223
13/08/2010 402.56p 403.91p 398.87p 400.32p 13877628
12/08/2010 400.42p 403.46p 396.87p 400.67p 13705085
11/08/2010 405.76p 406.21p 400.37p 400.62p 23531310
10/08/2010 404.26p 406.41p 402.46p 405.51p 15898305
09/08/2010 402.31p 406.65p 401.17p 403.76p 16191560
06/08/2010 399.72p 401.91p 397.42p 399.22p 16708658
05/08/2010 401.17p 401.17p 396.11p 398.67p 12607586
04/08/2010 400.67p 400.97p 396.52p 400.47p 12244203
03/08/2010 398.37p 401.02p 396.52p 400.77p 10439288
02/08/2010 390.63p 398.23p 390.63p 397.87p 11585648
30/07/2010 395.63p 399.02p 389.29p 389.94p 18142646
29/07/2010 396.97p 399.47p 394.78p 397.52p 13963619
28/07/2010 397.47p 397.77p 394.43p 395.28p 10417544
27/07/2010 396.17p 397.07p 393.68p 395.63p 15736920
26/07/2010 400.12p 400.37p 393.48p 394.68p 13419515
23/07/2010 399.17p 399.48p 394.83p 398.12p 17484720
22/07/2010 395.33p 399.62p 393.98p 398.47p 19737486
21/07/2010 395.33p 400.27p 394.58p 397.02p 16748701
20/07/2010 398.72p 399.30p 392.13p 393.33p 15234608
19/07/2010 395.58p 401.91p 394.93p 398.07p 12810670
16/07/2010 401.66p 404.26p 393.78p 395.77p 22051678
15/07/2010 403.11p 406.21p 400.72p 401.51p 16476389
14/07/2010 405.26p 406.46p 399.57p 403.01p 21720466
13/07/2010 395.77p 403.51p 394.62p 403.51p 21141664
12/07/2010 394.08p 394.83p 391.93p 394.63p 8917121
09/07/2010 396.02p 397.57p 390.58p 394.33p 26549838
08/07/2010 394.28p 397.32p 391.08p 393.23p 13878997
07/07/2010 387.54p 392.23p 385.74p 391.43p 21401918
06/07/2010 388.64p 398.36p 385.13p 390.28p 25201852
05/07/2010 384.10p 389.79p 380.90p 388.34p 18277084
02/07/2010 378.21p 383.90p 369.03p 382.20p 29662286
01/07/2010 376.71p 383.25p 367.73p 376.81p 55594136
30/06/2010 388.69p 391.03p 378.51p 379.35p 24239902
29/06/2010 388.09p 392.15p 387.49p 389.14p 16028096
28/06/2010 397.57p 399.37p 391.28p 393.13p 23916722
25/06/2010 399.62p 402.38p 396.77p 397.92p 17902150
24/06/2010 398.02p 402.37p 395.33p 399.27p 33240178
23/06/2010 388.84p 397.17p 387.19p 395.77p 22708790
22/06/2010 384.60p 395.63p 378.81p 392.28p 57040676
21/06/2010 393.28p 394.88p 387.04p 387.34p 23150792
18/06/2010 397.97p 397.97p 389.79p 390.04p 37076848
17/06/2010 396.07p 397.37p 392.63p 396.67p 19607610
16/06/2010 396.87p 398.32p 394.13p 395.28p 21455390
15/06/2010 388.29p 399.71p 386.89p 393.78p 33743896
14/06/2010 397.27p 397.97p 389.59p 390.93p 33787808
11/06/2010 402.81p 402.86p 392.68p 393.48p 23021798
10/06/2010 400.62p 402.26p 396.37p 400.82p 22796052
09/06/2010 399.27p 402.45p 394.28p 401.71p 29760168
08/06/2010 399.27p 402.01p 391.53p 396.67p 39237068
07/06/2010 405.46p 412.64p 403.36p 406.36p 11693705
04/06/2010 415.14p 417.72p 408.90p 411.50p 15451244
03/06/2010 420.13p 420.13p 413.14p 415.79p 17616502
02/06/2010 408.95p 413.89p 407.35p 413.89p 15462802
01/06/2010 408.85p 412.41p 401.96p 411.95p 17000378
28/05/2010 409.00p 412.84p 405.36p 410.85p 28024602
27/05/2010 400.12p 406.26p 397.02p 406.26p 60266752
26/05/2010 393.88p 402.26p 390.98p 398.27p 29809864
25/05/2010 389.44p 396.27p 388.60p 389.34p 26078760
24/05/2010 396.77p 401.86p 396.77p 399.27p 20464852
21/05/2010 399.27p 403.76p 390.48p 396.97p 43649736
20/05/2010 413.24p 415.84p 395.43p 398.22p 38616748
19/05/2010 411.90p 417.51p 410.45p 410.95p 23672886
18/05/2010 417.49p 419.33p 412.89p 414.09p 24689022
17/05/2010 410.25p 420.73p 406.31p 416.14p 26412832
14/05/2010 424.22p 425.72p 411.15p 412.19p 25225800
13/05/2010 423.92p 426.02p 420.23p 423.97p 16929812
12/05/2010 413.29p 421.76p 410.40p 420.28p 23055848
11/05/2010 414.54p 418.33p 410.05p 414.44p 21481032
10/05/2010 412.94p 421.61p 410.85p 420.03p 34313372
07/05/2010 409.25p 415.94p 399.27p 408.30p 31245382
06/05/2010 422.83p 426.76p 417.68p 419.03p 21245314
05/05/2010 432.31p 432.36p 425.07p 426.12p 17757438
04/05/2010 438.60p 440.94p 432.96p 434.40p 27391096
30/04/2010 437.55p 445.34p 433.11p 434.35p 18205948
29/04/2010 432.16p 446.63p 429.86p 435.55p 16529515
28/04/2010 438.50p 449.11p 428.32p 429.81p 19439766
27/04/2010 451.32p 454.07p 447.63p 447.83p 22143462
26/04/2010 451.22p 454.35p 448.18p 453.57p 13813924
23/04/2010 445.28p 452.77p 444.09p 449.88p 25195878
22/04/2010 437.25p 443.44p 436.18p 442.49p 23390586
21/04/2010 433.81p 439.25p 429.21p 437.25p 22375596
20/04/2010 429.21p 437.10p 426.22p 430.21p 39415472
19/04/2010 432.76p 438.05p 432.51p 436.65p 13429009
16/04/2010 439.64p 442.64p 432.61p 433.86p 27519440
15/04/2010 447.33p 447.33p 440.84p 441.89p 11962398
14/04/2010 449.18p 451.36p 443.19p 445.18p 15273757
13/04/2010 440.69p 449.43p 440.69p 448.18p 14013844
12/04/2010 441.59p 445.33p 439.79p 441.89p 8502652
09/04/2010 439.20p 441.60p 437.28p 439.39p 18040410
08/04/2010 443.39p 444.79p 436.54p 437.45p 13613849
07/04/2010 438.45p 445.68p 437.65p 443.14p 15113916
06/04/2010 436.85p 441.24p 435.50p 439.20p 13545666
01/04/2010 436.60p 440.42p 435.00p 437.70p 8849546
31/03/2010 437.80p 439.00p 432.31p 434.65p 21762386
30/03/2010 436.70p 441.64p 435.20p 437.40p 22080592
29/03/2010 432.51p 438.25p 432.51p 435.00p 13640738
26/03/2010 434.50p 436.55p 432.11p 433.41p 10201787
25/03/2010 433.31p 437.35p 432.71p 435.80p 11864489
24/03/2010 433.16p 434.35p 429.71p 432.06p 12632746
23/03/2010 436.20p 438.20p 433.06p 433.71p 9754746
22/03/2010 436.10p 438.30p 431.11p 435.90p 13526260
19/03/2010 436.20p 439.20p 435.15p 438.40p 35286680
18/03/2010 432.76p 438.20p 432.71p 436.70p 12439393
17/03/2010 438.65p 438.76p 433.21p 433.95p 14168358
16/03/2010 437.90p 440.29p 433.31p 436.20p 9874121
15/03/2010 436.45p 439.69p 433.91p 434.60p 9150874
12/03/2010 434.20p 438.20p 432.98p 434.65p 14385078
11/03/2010 438.95p 439.59p 434.45p 436.05p 11068479
10/03/2010 437.20p 440.69p 435.15p 437.40p 10472618
09/03/2010 440.94p 441.19p 435.51p 438.50p 10343084
08/03/2010 439.15p 441.17p 437.35p 439.44p 10763119
05/03/2010 433.51p 437.65p 433.21p 436.35p 11672851
04/03/2010 434.35p 436.60p 430.66p 432.46p 12757394
03/03/2010 434.25p 438.20p 431.93p 434.70p 22242684
02/03/2010 434.20p 436.60p 431.26p 436.05p 24080626
01/03/2010 424.22p 433.61p 422.03p 432.26p 29475172
26/02/2010 416.89p 420.03p 414.79p 418.93p 19338878
25/02/2010 422.08p 423.07p 414.29p 415.44p 21809744
24/02/2010 421.63p 423.07p 419.48p 421.63p 23373516
23/02/2010 422.43p 424.47p 418.68p 420.48p 14815400
22/02/2010 426.27p 428.42p 421.48p 421.78p 13181357
19/02/2010 427.87p 430.06p 423.39p 426.92p 31805312
18/02/2010 428.02p 429.21p 425.77p 429.21p 13504272
17/02/2010 427.87p 427.87p 421.63p 426.77p 17134960
16/02/2010 423.72p 425.77p 420.58p 425.77p 12482302
15/02/2010 425.17p 426.72p 422.48p 423.02p 8801441
12/02/2010 421.28p 425.37p 419.23p 423.22p 14606969
11/02/2010 417.63p 421.53p 415.84p 420.48p 17905300
10/02/2010 419.18p 420.78p 415.24p 417.04p 11413756
09/02/2010 412.74p 417.73p 411.95p 416.19p 13696936
08/02/2010 408.85p 416.49p 408.85p 413.44p 11118637
05/02/2010 417.09p 419.34p 408.90p 410.00p 20431156
04/02/2010 425.57p 426.22p 414.84p 418.08p 18881106
03/02/2010 426.17p 429.61p 423.77p 425.57p 15425022
02/02/2010 421.88p 426.52p 420.58p 426.52p 19686802
01/02/2010 423.07p 423.41p 420.23p 421.53p 26733536
29/01/2010 423.17p 433.66p 420.88p 424.77p 34285808
28/01/2010 423.62p 425.02p 418.31p 420.83p 21567142
27/01/2010 417.24p 421.63p 415.19p 420.43p 18631134
26/01/2010 414.24p 419.68p 411.25p 418.13p 14712556
25/01/2010 419.23p 420.46p 414.94p 414.94p 12245401
22/01/2010 418.08p 422.43p 418.08p 420.98p 17223946
21/01/2010 427.02p 428.02p 419.33p 420.18p 15268107
20/01/2010 428.37p 431.11p 423.22p 424.92p 12162891
19/01/2010 426.52p 432.51p 422.43p 430.26p 13258013
18/01/2010 424.07p 429.41p 423.97p 425.72p 11986230
15/01/2010 418.43p 425.22p 418.43p 421.98p 28935962
14/01/2010 421.23p 422.18p 416.39p 418.58p 11172682
13/01/2010 417.24p 427.15p 416.89p 420.23p 12963416
12/01/2010 427.22p 429.11p 417.14p 420.23p 44130172
11/01/2010 415.74p 420.48p 415.44p 417.09p 21083814
08/01/2010 411.00p 415.19p 409.79p 415.19p 20676822
07/01/2010 411.85p 418.35p 411.10p 411.25p 17738692
06/01/2010 420.18p 420.53p 408.95p 411.30p 32510484
05/01/2010 422.93p 423.12p 417.49p 419.68p 16934026
04/01/2010 427.12p 430.11p 424.34p 427.62p 8274058
31/12/2009 424.37p 427.22p 422.98p 427.22p 2461675
30/12/2009 428.02p 429.16p 421.23p 422.23p 3676825
29/12/2009 426.47p 433.66p 426.47p 426.92p 8710895
24/12/2009 414.84p 429.21p 412.54p 426.17p 5112201
23/12/2009 419.23p 421.73p 416.19p 417.04p 6513936
22/12/2009 415.59p 421.28p 415.49p 417.24p 8507474
21/12/2009 406.26p 416.54p 405.41p 415.74p 9527958
18/12/2009 410.20p 417.24p 405.26p 405.91p 35143524
17/12/2009 416.24p 419.13p 409.25p 409.25p 16843258
16/12/2009 418.73p 419.23p 414.44p 416.24p 10992177
15/12/2009 418.68p 422.12p 413.14p 416.74p 16049333
14/12/2009 420.13p 420.78p 413.74p 417.49p 13016248
11/12/2009 419.23p 421.83p 416.09p 416.09p 17241732
10/12/2009 412.09p 420.33p 412.09p 418.23p 19590182
09/12/2009 425.32p 425.32p 413.24p 413.89p 25456356
08/12/2009 424.32p 430.46p 421.23p 424.67p 27569174
07/12/2009 430.56p 436.25p 429.21p 434.85p 16823602
04/12/2009 429.11p 433.06p 424.32p 432.61p 15284106
03/12/2009 428.22p 430.01p 425.45p 428.17p 15167836
02/12/2009 426.57p 428.07p 423.22p 425.37p 11731298
01/12/2009 422.63p 425.62p 419.33p 425.62p 20732030
30/11/2009 427.02p 428.22p 419.33p 422.23p 19223624
27/11/2009 424.27p 430.51p 422.13p 428.22p 18176302
26/11/2009 433.95p 434.38p 427.10p 428.51p 21721650
25/11/2009 429.86p 434.75p 426.74p 433.95p 18827270
24/11/2009 425.12p 429.66p 424.42p 427.57p 12606652
23/11/2009 421.83p 429.29p 420.38p 426.57p 15719543
20/11/2009 424.02p 424.72p 418.58p 419.73p 26681298
19/11/2009 423.37p 426.92p 420.53p 424.02p 22286240
18/11/2009 433.21p 433.21p 421.48p 422.58p 21945658

*Close Price adjusted for both dividends and splits