Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/07/2025 402.00p 408.00p 401.40p 406.00p 12020631
30/06/2025 402.10p 402.90p 397.30p 401.30p 20081912
27/06/2025 402.30p 407.90p 400.80p 400.90p 20190632
26/06/2025 401.60p 405.30p 400.80p 402.90p 12440820
25/06/2025 402.40p 405.80p 402.00p 402.10p 21654638
24/06/2025 401.10p 404.00p 397.90p 402.50p 21076080
23/06/2025 401.50p 404.20p 400.50p 401.10p 15979130
20/06/2025 401.60p 405.20p 401.30p 402.00p 33357096
19/06/2025 402.00p 404.70p 400.70p 402.20p 14534123
18/06/2025 398.20p 401.55p 397.60p 400.80p 18926126
17/06/2025 393.60p 396.20p 392.35p 396.20p 11567948
16/06/2025 396.80p 397.80p 394.00p 394.10p 23145260
13/06/2025 387.60p 399.30p 386.80p 398.20p 15912344
12/06/2025 389.40p 397.60p 385.20p 391.60p 23313328
11/06/2025 384.30p 386.80p 382.42p 385.30p 18777524
10/06/2025 386.40p 387.30p 382.90p 385.50p 12563354
09/06/2025 391.90p 392.10p 383.25p 384.60p 16307499
06/06/2025 387.80p 392.40p 385.90p 390.60p 12833932
05/06/2025 388.50p 389.70p 385.00p 387.30p 13673960
04/06/2025 390.50p 391.70p 387.70p 388.60p 14450373
03/06/2025 397.90p 398.30p 390.00p 390.00p 17577898
02/06/2025 388.40p 391.80p 387.40p 390.60p 26932988
30/05/2025 384.70p 391.20p 383.70p 388.00p 27489844
29/05/2025 385.60p 385.90p 376.90p 382.50p 15783397
28/05/2025 388.00p 389.70p 385.40p 385.40p 18210692
27/05/2025 382.60p 387.55p 381.60p 386.80p 23068632
23/05/2025 381.10p 384.80p 379.90p 381.70p 34675115
22/05/2025 379.20p 383.40p 378.40p 381.50p 23352240
21/05/2025 377.20p 380.60p 376.10p 380.60p 17127504
20/05/2025 372.50p 378.80p 370.10p 377.90p 20046692
19/05/2025 365.30p 371.10p 365.10p 371.10p 23192768
16/05/2025 366.10p 369.60p 362.90p 362.90p 40665348
15/05/2025 360.00p 364.60p 357.56p 363.70p 29101936
14/05/2025 364.20p 370.20p 362.60p 368.10p 17353240
13/05/2025 367.30p 370.90p 365.70p 366.50p 11558757
12/05/2025 379.00p 379.90p 366.10p 368.70p 19092397
09/05/2025 379.10p 380.10p 375.30p 377.70p 15241272
08/05/2025 380.60p 382.80p 375.80p 377.20p 16602563
07/05/2025 377.50p 379.20p 374.60p 379.20p 33015774
06/05/2025 374.20p 380.10p 373.80p 376.80p 12904773
02/05/2025 372.80p 377.50p 371.00p 371.00p 40736065
01/05/2025 371.90p 373.10p 368.50p 372.50p 12743137
30/04/2025 366.10p 371.60p 365.50p 370.70p 29716678
29/04/2025 358.30p 366.00p 356.40p 364.90p 16944088
28/04/2025 359.50p 360.60p 355.70p 357.30p 33908288
25/04/2025 358.30p 364.10p 357.90p 357.90p 32251132
24/04/2025 360.90p 363.50p 358.40p 360.30p 41237012
23/04/2025 357.60p 359.80p 353.20p 357.70p 22631534
22/04/2025 356.60p 365.00p 356.50p 359.90p 21298396
17/04/2025 343.60p 355.30p 343.60p 354.60p 21422540
16/04/2025 346.00p 350.05p 344.90p 345.60p 21873060
15/04/2025 337.80p 345.90p 337.23p 345.50p 34107448
14/04/2025 332.00p 337.70p 330.00p 336.40p 22513576
11/04/2025 317.40p 328.10p 314.90p 327.70p 31429578
10/04/2025 320.00p 326.50p 310.30p 314.60p 49323132
09/04/2025 334.90p 336.84p 328.70p 335.20p 21407816
08/04/2025 328.00p 338.40p 323.80p 337.40p 17609662
07/04/2025 337.90p 339.60p 325.50p 327.10p 23965558
04/04/2025 346.30p 350.10p 340.00p 340.00p 20673964
03/04/2025 333.20p 347.20p 331.79p 345.60p 28328224
02/04/2025 329.10p 332.30p 328.70p 331.10p 11353926
01/04/2025 332.90p 334.70p 321.50p 330.00p 16470314
31/03/2025 330.00p 333.30p 327.33p 332.30p 16215156
28/03/2025 329.10p 335.40p 328.70p 332.30p 26757436
27/03/2025 333.10p 336.00p 327.10p 329.30p 12492806
26/03/2025 330.60p 334.10p 329.90p 332.70p 41366456
25/03/2025 327.60p 330.20p 326.20p 329.80p 44768440
24/03/2025 324.80p 326.50p 322.00p 325.80p 13619885
21/03/2025 324.70p 326.20p 320.60p 325.60p 41727424
20/03/2025 321.00p 324.60p 319.50p 324.00p 23122524
19/03/2025 325.30p 326.20p 318.90p 321.30p 21992618
18/03/2025 326.60p 329.20p 321.80p 326.10p 20839686
17/03/2025 338.30p 339.05p 321.80p 324.20p 44176992
14/03/2025 371.70p 371.70p 337.87p 339.20p 29557978
13/03/2025 372.90p 376.20p 369.40p 371.50p 11345687
12/03/2025 371.90p 375.00p 369.30p 375.00p 9941703
11/03/2025 377.00p 378.30p 368.60p 370.00p 22643580
10/03/2025 380.80p 382.20p 377.50p 378.10p 36151740
07/03/2025 376.20p 380.10p 372.40p 380.10p 9108275
06/03/2025 381.40p 381.40p 371.60p 375.90p 21924968
05/03/2025 386.20p 387.80p 379.00p 379.00p 51508664
04/03/2025 377.20p 389.33p 376.70p 388.70p 26488388
03/03/2025 380.00p 380.60p 375.20p 378.00p 12604656
28/02/2025 378.30p 382.10p 377.44p 380.20p 19235802
27/02/2025 375.80p 381.30p 374.90p 379.40p 9043380
26/02/2025 376.60p 379.10p 376.10p 378.10p 10126133
25/02/2025 375.50p 377.40p 373.62p 375.50p 20791240
24/02/2025 375.90p 376.40p 372.00p 376.10p 29891062
21/02/2025 375.40p 377.80p 372.90p 374.10p 15997013
20/02/2025 381.70p 382.60p 374.00p 374.80p 28149728
19/02/2025 382.20p 385.10p 379.80p 380.90p 13277313
18/02/2025 393.30p 394.20p 382.30p 382.30p 23267996
17/02/2025 396.40p 397.10p 394.10p 397.00p 6494680
14/02/2025 395.90p 397.00p 393.10p 396.60p 22063676
13/02/2025 396.20p 397.60p 393.00p 395.40p 7892821
12/02/2025 393.20p 395.30p 389.60p 392.90p 8330148
11/02/2025 391.00p 398.10p 390.20p 394.50p 20053914
10/02/2025 387.00p 391.00p 387.00p 389.80p 11536596
07/02/2025 386.00p 389.50p 386.00p 387.30p 8883945
06/02/2025 389.30p 391.80p 387.00p 387.00p 11638793
05/02/2025 376.10p 387.80p 375.60p 387.60p 15302588
04/02/2025 372.10p 377.60p 370.90p 377.40p 11269509
03/02/2025 369.10p 372.80p 369.10p 372.40p 10231860
31/01/2025 373.30p 375.10p 371.40p 372.20p 15480031
30/01/2025 369.00p 374.50p 369.00p 373.70p 10603476
29/01/2025 370.40p 372.20p 368.60p 368.80p 14401799
28/01/2025 365.10p 371.70p 364.50p 370.60p 7488271
27/01/2025 359.90p 366.50p 359.60p 363.70p 18743564
24/01/2025 366.20p 367.50p 358.80p 360.00p 19544288
23/01/2025 370.20p 372.06p 365.10p 366.60p 40652824
22/01/2025 367.60p 371.30p 365.60p 370.20p 18550210
21/01/2025 366.10p 368.30p 365.20p 367.50p 9429185
20/01/2025 364.00p 366.70p 363.03p 366.70p 7758417
17/01/2025 363.00p 367.00p 361.80p 364.60p 19188726
16/01/2025 361.00p 361.90p 357.50p 361.00p 11232210
15/01/2025 356.80p 361.00p 355.90p 360.60p 16575936
14/01/2025 360.20p 360.80p 353.70p 356.60p 15431125
13/01/2025 359.40p 362.20p 358.20p 360.20p 16110146
10/01/2025 368.90p 369.30p 358.40p 359.70p 14778234
09/01/2025 362.00p 368.90p 354.50p 368.00p 22838792
08/01/2025 371.50p 375.10p 366.59p 370.00p 12120071
07/01/2025 370.60p 372.30p 365.10p 370.60p 15707631
06/01/2025 372.80p 373.90p 368.60p 373.00p 15178730
03/01/2025 372.20p 374.90p 371.60p 372.30p 9184170
02/01/2025 369.30p 373.30p 367.80p 372.70p 6901299
31/12/2024 365.40p 369.30p 364.60p 368.30p 4497593
30/12/2024 366.40p 367.90p 364.80p 365.60p 12322421
27/12/2024 368.50p 369.00p 366.00p 366.90p 5777305
24/12/2024 366.90p 369.30p 365.80p 368.50p 3125761
23/12/2024 364.80p 367.80p 362.40p 366.00p 6240698
20/12/2024 367.80p 368.90p 364.60p 366.40p 39950536
19/12/2024 371.20p 372.09p 368.20p 368.50p 22673716
18/12/2024 373.30p 375.70p 371.00p 372.90p 22537088
17/12/2024 371.00p 375.40p 370.50p 374.00p 11827566
16/12/2024 371.70p 375.20p 371.10p 373.10p 21548576
13/12/2024 370.50p 372.00p 369.70p 372.00p 8880455
12/12/2024 369.70p 371.80p 366.80p 370.60p 9164653
11/12/2024 366.90p 371.80p 366.80p 370.20p 31375386
10/12/2024 365.60p 370.30p 365.40p 368.60p 25395220
09/12/2024 367.20p 368.40p 363.90p 364.80p 7970705
06/12/2024 374.20p 374.70p 366.90p 366.90p 37731384
05/12/2024 375.30p 375.30p 371.60p 374.50p 21115856
04/12/2024 371.60p 374.90p 371.60p 373.00p 33292942
03/12/2024 366.70p 371.80p 366.70p 371.10p 9721217
02/12/2024 367.10p 369.20p 364.50p 366.70p 10480152
29/11/2024 365.00p 367.30p 363.20p 366.40p 14635601
28/11/2024 364.20p 367.70p 361.40p 366.20p 13744920
27/11/2024 351.10p 358.50p 351.00p 357.90p 13398236
26/11/2024 351.60p 354.60p 350.40p 350.40p 19234924
25/11/2024 353.60p 354.10p 348.10p 352.20p 52707412
22/11/2024 353.60p 355.70p 351.90p 353.40p 14597364
21/11/2024 349.00p 351.20p 347.60p 350.90p 31799408
20/11/2024 347.60p 350.73p 346.20p 348.60p 29446720
19/11/2024 348.40p 348.60p 345.10p 347.90p 11690591
18/11/2024 345.50p 347.90p 343.20p 347.90p 26565194
15/11/2024 341.00p 346.20p 340.40p 345.70p 16132562
14/11/2024 342.00p 344.40p 340.80p 341.90p 21563490
13/11/2024 341.50p 342.50p 338.20p 340.20p 23249512
12/11/2024 341.40p 342.10p 339.90p 341.80p 16264820
11/11/2024 345.60p 347.30p 342.80p 343.90p 17436856
08/11/2024 347.60p 348.60p 337.90p 345.20p 28039230
07/11/2024 357.20p 358.50p 348.50p 348.50p 19339076
06/11/2024 357.60p 361.30p 355.20p 357.30p 23553178
05/11/2024 350.90p 353.90p 350.34p 353.90p 18007990
04/11/2024 347.60p 353.90p 347.40p 351.80p 52229368
01/11/2024 343.40p 349.50p 343.00p 348.00p 25485368
31/10/2024 345.30p 346.20p 337.70p 342.20p 39120976
30/10/2024 345.80p 352.50p 345.60p 347.40p 18927780
29/10/2024 355.50p 356.40p 345.90p 348.20p 21246572
28/10/2024 353.70p 356.10p 351.71p 353.60p 16059031
25/10/2024 356.10p 357.40p 351.87p 352.80p 14308356
24/10/2024 354.90p 357.10p 353.40p 353.60p 7537223
23/10/2024 356.10p 359.50p 353.30p 353.60p 61376024
22/10/2024 356.10p 356.70p 352.50p 356.10p 15686150
21/10/2024 360.80p 361.80p 357.20p 357.20p 12405933
18/10/2024 360.30p 361.80p 357.35p 361.80p 56589316
17/10/2024 355.10p 363.30p 354.70p 362.10p 18644064
16/10/2024 358.10p 359.10p 353.90p 355.10p 18295236
15/10/2024 357.60p 358.70p 353.70p 356.60p 23148780
14/10/2024 356.50p 357.70p 354.52p 356.50p 14242742
11/10/2024 359.00p 359.50p 353.10p 357.20p 10673729
10/10/2024 359.40p 361.90p 357.46p 359.40p 10334155
09/10/2024 360.60p 364.90p 359.90p 364.30p 10353192
08/10/2024 360.80p 363.06p 360.00p 360.40p 8353675
07/10/2024 363.90p 364.10p 356.70p 359.80p 11503841
04/10/2024 365.70p 367.20p 359.00p 362.20p 13984082
03/10/2024 358.00p 368.40p 352.80p 364.00p 30707840
02/10/2024 358.40p 359.32p 354.30p 354.90p 20892800
01/10/2024 358.60p 362.60p 357.40p 359.50p 40344024
30/09/2024 359.60p 361.70p 358.30p 358.70p 19403882
27/09/2024 357.00p 362.70p 357.00p 360.70p 11124121
26/09/2024 367.00p 367.20p 357.46p 358.50p 14945787
25/09/2024 363.60p 366.30p 363.10p 365.90p 14533368
24/09/2024 363.90p 366.20p 362.10p 364.30p 15278212
23/09/2024 364.50p 366.50p 362.90p 365.90p 14303227
20/09/2024 364.20p 367.70p 362.60p 363.40p 38186912
19/09/2024 371.30p 372.04p 363.40p 368.40p 3045806
18/09/2024 369.80p 370.70p 367.20p 368.40p 20371240
17/09/2024 372.20p 373.90p 369.20p 369.20p 16521351
16/09/2024 365.00p 370.95p 364.20p 370.60p 8482979

*Close Price adjusted for both dividends and splits