Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/09/2006 370.57p 373.32p 367.08p 371.57p 29810636
19/09/2006 376.31p 376.31p 369.57p 370.57p 34309804
18/09/2006 373.82p 377.81p 372.32p 376.06p 37494796
15/09/2006 365.83p 375.31p 365.83p 375.06p 61179236
14/09/2006 367.83p 372.32p 365.83p 367.08p 26604874
13/09/2006 373.32p 373.32p 367.58p 367.83p 20859126
12/09/2006 370.32p 371.32p 368.08p 371.07p 20036286
11/09/2006 368.33p 370.82p 367.58p 369.07p 27173610
08/09/2006 369.32p 373.82p 367.58p 368.33p 28912734
07/09/2006 369.32p 373.57p 368.82p 369.82p 38631540
06/09/2006 371.57p 373.57p 369.57p 370.32p 36862800
05/09/2006 378.56p 378.56p 369.82p 374.31p 40288892
04/09/2006 379.80p 382.30p 377.31p 379.31p 36747844
01/09/2006 378.31p 381.55p 376.06p 379.31p 31225920
31/08/2006 376.06p 378.81p 374.31p 376.56p 31892092
30/08/2006 372.07p 376.56p 370.32p 375.31p 29076992
29/08/2006 369.07p 371.07p 367.08p 370.32p 26864710
25/08/2006 367.83p 368.82p 365.33p 367.33p 11399678
24/08/2006 368.33p 369.82p 365.83p 367.33p 31599804
23/08/2006 371.07p 371.07p 363.58p 366.58p 42772048
22/08/2006 372.07p 373.82p 368.08p 369.32p 17758112
21/08/2006 372.07p 373.32p 368.08p 371.82p 21323602
18/08/2006 375.81p 375.81p 369.82p 371.32p 28291606
17/08/2006 375.81p 376.56p 372.57p 374.31p 38729400
16/08/2006 376.31p 377.81p 372.32p 373.82p 45532908
15/08/2006 369.32p 377.56p 368.57p 376.81p 41701996
14/08/2006 373.57p 374.31p 369.07p 370.07p 28816010
11/08/2006 364.08p 374.56p 364.08p 372.57p 53607624
10/08/2006 357.59p 366.58p 356.35p 364.33p 38494812
09/08/2006 364.58p 365.33p 358.84p 360.34p 30601276
08/08/2006 362.59p 367.08p 361.59p 363.33p 47275204
07/08/2006 361.09p 363.58p 359.84p 361.34p 36939076
04/08/2006 362.34p 367.33p 359.59p 363.58p 27053410
03/08/2006 363.33p 367.08p 357.84p 359.84p 56826484
02/08/2006 357.59p 364.33p 357.59p 362.34p 52407076
01/08/2006 360.34p 360.34p 355.35p 355.85p 36477580
31/07/2006 364.33p 364.33p 358.84p 358.84p 39791660
28/07/2006 362.59p 364.58p 360.84p 363.83p 36126396
27/07/2006 363.83p 366.83p 362.59p 363.08p 70153328
26/07/2006 358.34p 363.33p 357.10p 362.84p 66598552
25/07/2006 359.34p 359.59p 354.60p 356.85p 56927224
24/07/2006 355.10p 359.59p 355.10p 359.59p 33974452
21/07/2006 350.36p 359.59p 349.86p 355.10p 85253152
20/07/2006 346.37p 350.36p 345.87p 350.36p 71957688
19/07/2006 346.12p 346.37p 342.62p 345.87p 49176612
18/07/2006 345.87p 348.36p 341.62p 344.62p 56027992
17/07/2006 346.37p 348.36p 344.12p 346.86p 45991108
14/07/2006 342.37p 348.11p 341.13p 346.37p 86555000
13/07/2006 340.38p 345.37p 338.13p 344.37p 51776536
12/07/2006 343.62p 345.37p 340.63p 341.37p 27680366
11/07/2006 346.12p 347.11p 341.37p 342.12p 20926472
10/07/2006 343.37p 347.61p 342.62p 347.36p 35673740
07/07/2006 344.62p 346.12p 342.12p 342.87p 54262248
06/07/2006 338.38p 347.11p 337.38p 346.61p 56741176
05/07/2006 338.38p 340.63p 336.63p 338.38p 27462426
04/07/2006 339.88p 339.88p 335.39p 339.63p 20734426
03/07/2006 334.64p 339.38p 334.14p 339.38p 30277044
30/06/2006 333.39p 336.38p 330.64p 333.39p 43472928
29/06/2006 331.14p 331.14p 327.65p 329.90p 40597980
28/06/2006 330.15p 330.15p 327.15p 327.90p 41603724
27/06/2006 331.39p 333.14p 328.65p 330.39p 60261200
26/06/2006 327.65p 331.14p 325.90p 329.40p 41353396
23/06/2006 327.15p 329.90p 325.65p 326.90p 39523660
22/06/2006 332.39p 333.14p 325.90p 326.40p 22364128
21/06/2006 328.90p 331.39p 325.15p 328.90p 30948654
20/06/2006 329.15p 329.40p 325.40p 327.40p 27839074
19/06/2006 331.39p 334.64p 328.40p 330.89p 20260312
16/06/2006 334.39p 334.39p 329.40p 331.39p 62025976
15/06/2006 327.40p 332.14p 324.66p 330.39p 52891224
14/06/2006 323.41p 328.90p 321.91p 326.65p 43230868
13/06/2006 329.90p 333.14p 326.65p 329.15p 75214016
12/06/2006 333.14p 335.88p 332.39p 333.14p 42145636
09/06/2006 329.40p 335.14p 328.90p 333.39p 89758168
08/06/2006 321.66p 327.90p 320.41p 326.90p 123235648
07/06/2006 320.41p 323.66p 319.17p 323.41p 38317328
06/06/2006 318.67p 320.66p 317.17p 319.41p 39081064
05/06/2006 319.91p 322.16p 317.42p 320.16p 23096826
02/06/2006 321.66p 322.41p 318.92p 319.91p 43763728
01/06/2006 319.91p 321.41p 318.42p 320.91p 38059028
31/05/2006 318.42p 321.16p 317.42p 319.91p 43140880
30/05/2006 320.66p 323.66p 319.41p 319.66p 35730528
26/05/2006 319.41p 322.41p 317.92p 322.41p 31194852
25/05/2006 317.67p 318.17p 315.42p 318.17p 25975002
24/05/2006 316.92p 318.17p 315.42p 316.42p 90543872
23/05/2006 315.92p 319.41p 315.92p 318.67p 63604192
22/05/2006 321.16p 321.16p 315.42p 315.92p 49916200
19/05/2006 315.67p 321.16p 315.67p 320.41p 70767352
18/05/2006 318.17p 320.91p 316.17p 318.17p 57778812
17/05/2006 323.41p 324.66p 317.92p 317.92p 88005088
16/05/2006 315.17p 320.66p 314.42p 319.17p 69464656
15/05/2006 317.92p 319.17p 313.68p 315.92p 63793980
12/05/2006 320.91p 322.16p 317.67p 318.92p 65005764
11/05/2006 321.16p 322.91p 319.91p 321.91p 47877556
10/05/2006 318.92p 323.16p 317.67p 320.41p 82560008
09/05/2006 316.17p 319.91p 315.17p 318.17p 48980084
08/05/2006 321.66p 323.16p 315.67p 315.67p 46649352
05/05/2006 318.17p 319.91p 315.67p 318.92p 92559640
04/05/2006 317.42p 317.67p 312.93p 316.92p 107271088
03/05/2006 316.67p 318.42p 314.92p 318.17p 68987184
02/05/2006 319.17p 321.41p 317.92p 320.91p 48274272
28/04/2006 320.91p 322.16p 318.17p 318.92p 78027088
27/04/2006 323.66p 323.66p 318.92p 321.66p 57334116
26/04/2006 323.66p 325.15p 321.91p 322.41p 64430384
25/04/2006 328.40p 329.40p 320.16p 322.66p 189987376
24/04/2006 328.65p 331.39p 325.65p 326.15p 44948452
21/04/2006 327.90p 329.65p 326.65p 328.40p 34015468
20/04/2006 329.40p 331.14p 326.65p 328.40p 34712800
19/04/2006 327.15p 330.15p 325.40p 329.40p 48419612
18/04/2006 329.40p 330.39p 325.15p 326.15p 32554638
13/04/2006 325.40p 330.15p 325.40p 329.15p 37180104
12/04/2006 326.65p 327.90p 324.90p 326.40p 34071244
11/04/2006 327.40p 329.65p 325.40p 326.40p 43811620
10/04/2006 324.41p 328.90p 324.41p 328.40p 46288168
07/04/2006 325.40p 327.65p 322.16p 323.66p 38256724
06/04/2006 329.15p 329.65p 325.15p 326.15p 33732768
05/04/2006 327.40p 329.90p 326.90p 329.15p 45156340
04/04/2006 327.65p 330.15p 325.90p 326.65p 48139268
03/04/2006 329.90p 332.89p 327.90p 329.40p 43232544
31/03/2006 333.14p 333.14p 328.15p 329.40p 60027556
30/03/2006 335.39p 337.63p 331.39p 332.89p 38697416
29/03/2006 339.63p 339.63p 333.64p 334.39p 35211136
28/03/2006 340.88p 343.12p 338.63p 338.88p 50508612
27/03/2006 347.11p 347.11p 339.38p 339.63p 57232396
24/03/2006 342.87p 350.36p 340.63p 345.37p 167249200
23/03/2006 337.13p 338.63p 331.14p 334.14p 55495316
22/03/2006 330.64p 339.63p 330.39p 337.38p 69861296
21/03/2006 331.14p 333.64p 329.15p 332.64p 23584282
20/03/2006 330.15p 332.64p 327.40p 330.15p 36354768
17/03/2006 329.40p 330.39p 327.90p 330.15p 57262476
16/03/2006 327.15p 330.39p 327.15p 329.40p 29880244
15/03/2006 332.64p 332.64p 327.40p 328.40p 31024738
14/03/2006 332.64p 339.13p 330.39p 331.39p 35480856
13/03/2006 335.39p 337.63p 331.89p 334.14p 34705660
10/03/2006 326.65p 335.39p 326.40p 335.39p 37936904
09/03/2006 333.89p 334.39p 322.41p 328.40p 86324896
08/03/2006 334.64p 337.13p 330.15p 331.39p 24822390
07/03/2006 338.63p 338.63p 333.39p 336.13p 109033888
06/03/2006 341.87p 344.87p 338.38p 339.38p 24267074
03/03/2006 337.38p 341.37p 334.39p 341.37p 36609964
02/03/2006 338.63p 340.38p 333.89p 335.88p 48142724
01/03/2006 335.64p 341.37p 335.64p 339.88p 36989828
28/02/2006 342.87p 342.87p 336.63p 337.38p 56574592
27/02/2006 333.89p 343.12p 333.14p 341.87p 87614984
24/02/2006 323.91p 335.64p 322.91p 334.89p 83129096
23/02/2006 324.16p 326.15p 321.91p 324.90p 38323132
22/02/2006 323.66p 325.15p 322.41p 323.91p 48751112
21/02/2006 323.91p 324.41p 320.91p 323.91p 35808732
20/02/2006 325.40p 325.90p 321.66p 323.66p 14380786
17/02/2006 324.66p 328.15p 322.91p 324.90p 23574440
16/02/2006 325.90p 326.65p 323.66p 326.15p 40783428
15/02/2006 324.41p 326.40p 320.41p 324.66p 45729124
14/02/2006 320.91p 325.15p 320.66p 324.66p 47038320
13/02/2006 316.42p 322.41p 316.42p 320.66p 42717384
10/02/2006 317.67p 319.41p 316.17p 317.42p 79613328
09/02/2006 321.16p 326.40p 314.67p 319.91p 135796736
08/02/2006 327.90p 329.40p 325.15p 326.40p 41979732
07/02/2006 324.66p 329.15p 323.91p 328.90p 56554040
06/02/2006 326.90p 326.90p 323.91p 324.90p 30721774
03/02/2006 321.66p 326.90p 320.16p 324.41p 40372600
02/02/2006 316.17p 324.41p 314.17p 319.91p 60723988
01/02/2006 318.67p 319.91p 312.68p 314.42p 51314780
31/01/2006 314.67p 318.42p 313.92p 317.42p 44407532
30/01/2006 320.41p 320.41p 313.18p 314.67p 30184272
27/01/2006 318.17p 321.41p 317.67p 320.41p 52449896
26/01/2006 312.68p 318.92p 312.43p 318.17p 62479852
25/01/2006 308.68p 311.43p 307.94p 310.93p 38996948
24/01/2006 313.18p 314.42p 307.94p 308.43p 31410212
23/01/2006 313.43p 315.42p 311.18p 312.18p 30468432
20/01/2006 312.43p 319.41p 312.68p 315.42p 53009520
19/01/2006 315.42p 316.67p 311.93p 312.68p 42687428
18/01/2006 309.43p 316.67p 306.94p 314.42p 66081720
17/01/2006 312.43p 316.92p 309.68p 311.68p 105095464
16/01/2006 318.67p 320.16p 315.67p 317.42p 43094036
13/01/2006 320.16p 320.66p 317.17p 317.92p 54747848
12/01/2006 323.41p 324.41p 318.42p 320.16p 52012648
11/01/2006 319.41p 324.41p 319.41p 322.66p 45688804
10/01/2006 319.17p 322.16p 318.92p 319.17p 64720600
09/01/2006 320.66p 321.66p 317.67p 318.67p 49151528
06/01/2006 323.66p 326.15p 319.41p 321.16p 49400672
05/01/2006 327.40p 327.40p 322.66p 324.16p 48669204
04/01/2006 327.15p 328.40p 324.41p 327.15p 39372420
03/01/2006 331.14p 331.39p 321.91p 324.66p 47003504
30/12/2005 329.40p 330.89p 327.65p 330.89p 4391114
29/12/2005 329.40p 329.90p 326.65p 329.40p 10244981
28/12/2005 324.41p 329.40p 320.66p 328.90p 14120357
23/12/2005 328.15p 329.15p 325.40p 326.15p 3918545
22/12/2005 330.89p 331.14p 327.40p 328.90p 15868291
21/12/2005 328.65p 332.89p 327.90p 330.64p 35315992
20/12/2005 324.41p 328.65p 323.66p 328.40p 28177038
19/12/2005 324.90p 326.90p 322.91p 324.66p 23034284
16/12/2005 324.41p 326.65p 322.91p 326.15p 42889524
15/12/2005 327.65p 330.39p 323.66p 325.40p 46713788
14/12/2005 327.40p 328.40p 323.66p 327.90p 35025288
13/12/2005 329.65p 330.39p 326.65p 326.90p 37212824
12/12/2005 328.15p 331.64p 324.90p 328.40p 47343884
09/12/2005 316.92p 327.65p 316.92p 326.90p 104461632
08/12/2005 310.93p 318.92p 309.68p 318.42p 81354760
07/12/2005 308.68p 311.43p 306.44p 310.93p 64474516
06/12/2005 302.94p 308.93p 302.94p 308.93p 43998704
05/12/2005 307.19p 307.19p 302.70p 302.94p 23996736

*Close Price adjusted for both dividends and splits