Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/06/2007 424.47p 425.47p 419.48p 421.23p 114273536
20/06/2007 433.21p 437.20p 423.47p 427.22p 127038776
19/06/2007 442.44p 445.18p 432.96p 433.71p 108028488
18/06/2007 462.15p 466.40p 454.42p 455.91p 40137872
15/06/2007 456.16p 463.15p 456.16p 459.41p 48346688
14/06/2007 448.18p 453.67p 445.68p 451.92p 24587046
13/06/2007 444.44p 448.18p 443.19p 445.18p 35307664
12/06/2007 445.68p 447.68p 443.44p 444.44p 20369936
11/06/2007 440.19p 447.43p 437.45p 445.68p 37094064
08/06/2007 433.46p 439.94p 430.71p 437.45p 48943300
07/06/2007 442.94p 443.44p 431.71p 434.45p 49458208
06/06/2007 449.18p 451.17p 438.70p 439.20p 57782528
05/06/2007 456.16p 456.16p 449.18p 449.18p 38028248
04/06/2007 460.91p 461.40p 456.66p 457.16p 28940172
01/06/2007 457.16p 461.40p 456.66p 461.40p 18063788
31/05/2007 461.40p 463.15p 456.41p 457.91p 29713424
30/05/2007 457.41p 461.65p 455.67p 460.41p 27061982
29/05/2007 453.42p 459.91p 452.67p 458.41p 27193248
25/05/2007 454.67p 455.42p 451.92p 452.67p 22925904
24/05/2007 454.17p 457.41p 451.17p 454.67p 28244004
23/05/2007 460.41p 461.16p 455.91p 455.91p 39993164
22/05/2007 463.90p 465.15p 459.91p 460.41p 54422536
21/05/2007 468.14p 468.89p 461.16p 462.65p 18054908
18/05/2007 464.90p 467.89p 462.65p 467.14p 29358758
17/05/2007 469.39p 470.89p 465.40p 465.65p 21937586
16/05/2007 470.14p 470.14p 464.15p 467.14p 27104844
15/05/2007 469.14p 473.38p 467.39p 469.64p 28986406
14/05/2007 472.13p 474.88p 470.14p 471.39p 28395702
11/05/2007 470.14p 471.64p 466.15p 470.64p 58552348
10/05/2007 466.65p 473.38p 464.65p 471.14p 43993852
09/05/2007 463.90p 467.89p 461.40p 465.15p 34975812
08/05/2007 471.39p 474.63p 465.15p 466.40p 32207832
04/05/2007 465.15p 477.87p 465.15p 472.88p 56322804
03/05/2007 460.16p 463.65p 456.66p 462.90p 23302326
02/05/2007 462.15p 463.15p 453.42p 460.41p 33562116
01/05/2007 461.65p 461.65p 454.17p 456.16p 26990368
30/04/2007 461.16p 465.90p 460.16p 461.65p 31777262
27/04/2007 465.40p 468.14p 460.41p 460.91p 26228842
26/04/2007 463.65p 467.64p 460.66p 466.65p 37070060
25/04/2007 466.15p 470.14p 458.66p 459.16p 48731376
24/04/2007 468.64p 468.64p 460.66p 464.90p 21460306
23/04/2007 461.90p 468.89p 460.91p 465.65p 28104412
20/04/2007 465.15p 468.14p 461.65p 462.65p 47384376
19/04/2007 454.42p 465.40p 452.42p 462.65p 45778272
18/04/2007 461.16p 463.90p 454.42p 456.91p 40898428
17/04/2007 463.90p 466.89p 454.92p 460.91p 58052408
16/04/2007 455.42p 457.16p 451.42p 454.92p 26316772
13/04/2007 453.92p 456.91p 451.17p 455.42p 24158328
12/04/2007 453.92p 455.17p 450.42p 453.42p 27793258
11/04/2007 454.42p 460.16p 454.17p 455.17p 39939360
10/04/2007 460.41p 460.41p 453.17p 454.67p 19260206
05/04/2007 457.16p 457.66p 452.67p 457.41p 20299266
04/04/2007 452.17p 456.91p 450.42p 456.16p 25943112
03/04/2007 451.92p 454.17p 446.68p 450.67p 20383198
02/04/2007 444.44p 449.68p 442.69p 448.18p 25329454
30/03/2007 444.93p 446.68p 440.19p 443.44p 19620538
29/03/2007 439.44p 445.18p 438.45p 444.19p 29869274
28/03/2007 441.94p 443.94p 435.95p 439.44p 21263434
27/03/2007 440.19p 443.94p 439.94p 441.69p 29045386
26/03/2007 438.45p 441.44p 435.20p 437.70p 26325908
23/03/2007 440.44p 441.94p 437.20p 438.45p 22514682
22/03/2007 445.93p 447.93p 437.70p 439.94p 46761680
21/03/2007 435.45p 442.44p 435.45p 441.94p 48451744
20/03/2007 434.95p 437.95p 431.46p 434.95p 36904648
19/03/2007 433.71p 435.95p 429.21p 434.95p 27639274
16/03/2007 426.22p 432.21p 425.47p 430.96p 48671536
15/03/2007 421.23p 428.96p 418.23p 426.22p 36224720
14/03/2007 422.23p 424.97p 415.24p 416.49p 39990428
13/03/2007 430.46p 430.46p 424.22p 424.22p 27674758
12/03/2007 444.19p 445.68p 430.21p 430.46p 60133596
09/03/2007 432.96p 446.18p 431.46p 440.69p 35528144
08/03/2007 434.70p 436.45p 430.46p 433.46p 32921750
07/03/2007 433.21p 436.20p 431.21p 434.70p 34868388
06/03/2007 427.72p 430.21p 421.48p 429.96p 47491092
05/03/2007 424.47p 427.22p 418.98p 424.47p 29242626
02/03/2007 426.72p 431.46p 424.22p 430.96p 47525528
01/03/2007 429.96p 434.20p 419.23p 422.23p 60685796
28/02/2007 437.20p 441.19p 430.21p 431.21p 36040572
27/02/2007 446.18p 448.43p 438.45p 441.44p 33349568
26/02/2007 445.68p 447.68p 443.19p 447.18p 21138942
23/02/2007 447.18p 449.18p 442.69p 445.18p 29143192
22/02/2007 442.19p 447.43p 440.94p 444.93p 28397348
21/02/2007 446.93p 447.68p 439.20p 439.94p 21417598
20/02/2007 446.93p 448.18p 444.19p 444.93p 20543956
19/02/2007 446.18p 447.43p 443.69p 445.93p 20353876
16/02/2007 439.69p 446.68p 439.69p 444.19p 50791480
15/02/2007 437.45p 443.19p 434.95p 441.94p 29605530
14/02/2007 438.70p 438.70p 430.71p 436.20p 21984850
13/02/2007 434.20p 437.45p 433.21p 435.70p 27343116
12/02/2007 432.46p 435.45p 428.22p 433.95p 17389096
09/02/2007 429.46p 434.45p 429.46p 432.21p 18177634
08/02/2007 437.45p 437.70p 427.47p 428.71p 25864150
07/02/2007 437.20p 437.95p 431.71p 434.20p 54100468
06/02/2007 434.20p 447.18p 434.20p 437.45p 70798184
05/02/2007 435.45p 436.95p 430.21p 432.96p 30284476
02/02/2007 417.98p 455.17p 417.49p 434.20p 135097632
01/02/2007 419.73p 421.48p 416.74p 418.73p 35257848
31/01/2007 418.98p 420.48p 416.49p 417.24p 35417032
30/01/2007 413.74p 420.23p 413.24p 417.73p 26261428
29/01/2007 408.75p 414.24p 407.25p 412.99p 29354818
26/01/2007 411.00p 413.49p 409.25p 409.50p 28334192
25/01/2007 416.24p 416.74p 411.75p 411.75p 25913822
24/01/2007 414.49p 416.49p 412.99p 415.24p 31191534
23/01/2007 414.99p 416.24p 412.49p 414.49p 22449572
22/01/2007 411.75p 415.49p 411.75p 412.99p 24821796
19/01/2007 412.00p 415.24p 410.00p 413.24p 24039912
18/01/2007 416.24p 416.74p 412.00p 413.24p 28579172
17/01/2007 415.49p 418.48p 411.25p 414.24p 30247124
16/01/2007 415.99p 422.73p 412.24p 414.74p 41327432
15/01/2007 417.98p 420.98p 414.24p 418.98p 16433293
12/01/2007 418.73p 420.73p 416.99p 417.73p 20454142
11/01/2007 418.48p 421.73p 411.50p 417.73p 37564612
10/01/2007 417.98p 421.23p 415.99p 417.73p 38822024
09/01/2007 426.22p 426.22p 416.74p 420.23p 36357460
08/01/2007 419.73p 426.22p 418.98p 423.72p 50074672
05/01/2007 415.99p 426.72p 415.24p 420.98p 57682072
04/01/2007 407.50p 417.73p 407.50p 415.99p 37132052
03/01/2007 410.50p 412.49p 406.51p 410.50p 20683382
02/01/2007 404.26p 410.75p 401.02p 409.50p 19411888
29/12/2006 403.76p 409.25p 402.01p 403.76p 18912674
28/12/2006 407.00p 409.00p 402.26p 405.76p 11130783
27/12/2006 404.76p 410.50p 398.77p 409.00p 12390576
22/12/2006 399.27p 404.01p 399.27p 402.01p 13618322
21/12/2006 399.77p 401.02p 399.27p 400.27p 16241268
20/12/2006 404.26p 404.51p 400.02p 400.77p 21717264
19/12/2006 403.26p 403.51p 400.27p 402.26p 45553940
18/12/2006 399.27p 405.76p 396.52p 404.26p 43869428
15/12/2006 392.78p 399.02p 391.78p 398.52p 69966528
14/12/2006 390.53p 394.53p 390.53p 393.78p 27355828
13/12/2006 387.79p 393.03p 386.54p 390.53p 36180948
12/12/2006 386.54p 392.78p 384.55p 388.79p 32305716
11/12/2006 388.04p 388.04p 383.80p 385.04p 21693402
08/12/2006 384.30p 388.29p 382.30p 386.29p 33043542
07/12/2006 388.54p 391.78p 382.55p 383.80p 49780892
06/12/2006 392.78p 394.03p 388.54p 390.28p 27016940
05/12/2006 392.03p 396.77p 388.04p 392.78p 72319064
04/12/2006 391.78p 397.77p 389.29p 396.77p 28748544
01/12/2006 393.28p 398.52p 390.53p 392.03p 48351584
30/11/2006 393.28p 400.02p 390.04p 390.53p 45210336
29/11/2006 390.28p 394.28p 386.54p 391.78p 31259654
28/11/2006 395.28p 397.77p 388.79p 389.54p 39551500
27/11/2006 397.27p 399.02p 394.03p 394.03p 26732392
24/11/2006 396.52p 398.27p 392.53p 397.27p 21772092
23/11/2006 397.27p 398.52p 395.53p 398.02p 21518226
22/11/2006 397.02p 399.77p 395.28p 395.77p 31396970
21/11/2006 398.27p 399.27p 396.52p 397.02p 15726455
20/11/2006 399.02p 400.02p 394.03p 397.02p 19518882
17/11/2006 397.52p 401.51p 395.03p 399.52p 29791410
16/11/2006 398.02p 399.27p 395.03p 396.52p 33175106
15/11/2006 395.53p 399.27p 393.03p 398.27p 42215676
14/11/2006 396.77p 398.52p 392.78p 393.03p 35414168
13/11/2006 397.27p 399.52p 393.53p 394.53p 23094940
10/11/2006 394.03p 397.77p 391.28p 396.52p 62895228
09/11/2006 399.27p 400.52p 392.78p 394.03p 53345196
08/11/2006 398.02p 402.26p 394.78p 400.27p 35463488
07/11/2006 402.51p 405.26p 401.26p 402.26p 31236444
06/11/2006 405.26p 405.26p 400.77p 402.76p 22841512
03/11/2006 404.01p 406.51p 402.76p 404.26p 40303460
02/11/2006 393.78p 404.01p 393.78p 402.76p 45697248
01/11/2006 393.03p 398.27p 393.03p 396.77p 50814620
31/10/2006 391.28p 394.28p 390.28p 392.78p 20510284
30/10/2006 399.02p 400.02p 391.53p 392.78p 59055972
27/10/2006 400.27p 404.26p 398.27p 400.27p 36762496
26/10/2006 396.27p 400.77p 396.27p 399.77p 35409700
25/10/2006 390.78p 396.52p 390.78p 395.53p 32127966
24/10/2006 387.79p 391.03p 387.04p 390.78p 24951022
23/10/2006 391.28p 391.28p 386.54p 388.04p 14450196
20/10/2006 386.29p 390.04p 386.29p 390.04p 31975106
19/10/2006 389.54p 391.28p 385.29p 386.54p 24406900
18/10/2006 385.79p 392.78p 383.80p 389.29p 52057520
17/10/2006 381.05p 384.55p 378.81p 383.30p 24680460
16/10/2006 381.30p 382.30p 377.81p 380.30p 30647684
13/10/2006 382.55p 383.30p 379.31p 380.30p 27044786
12/10/2006 385.29p 386.29p 378.06p 381.80p 32039072
11/10/2006 382.30p 385.29p 380.30p 385.29p 33930100
10/10/2006 385.04p 386.29p 382.55p 384.79p 37055656
09/10/2006 378.06p 386.29p 376.56p 383.30p 27401182
06/10/2006 384.05p 384.05p 378.81p 379.31p 32673492
05/10/2006 386.29p 386.29p 379.80p 381.80p 39843168
04/10/2006 374.31p 384.05p 373.57p 384.05p 58904228
03/10/2006 365.08p 373.32p 365.08p 372.57p 59418744
02/10/2006 359.34p 366.33p 358.34p 364.83p 43843132
29/09/2006 366.83p 366.83p 357.10p 359.34p 54977744
28/09/2006 366.83p 368.33p 364.33p 365.83p 24915378
27/09/2006 366.33p 367.33p 363.83p 365.08p 30917994
26/09/2006 367.08p 368.57p 364.08p 366.33p 30110410
25/09/2006 368.33p 368.33p 366.08p 366.33p 14281118
22/09/2006 373.07p 376.06p 368.33p 369.32p 19352620
21/09/2006 371.57p 376.56p 370.07p 376.06p 33376830
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

*Close Price adjusted for both dividends and splits