Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/12/2005 308.19p 308.19p 304.44p 307.19p 28423092
01/12/2005 302.94p 308.19p 303.19p 307.44p 37438964
30/11/2005 304.94p 308.43p 301.45p 302.45p 57096704
29/11/2005 304.94p 308.68p 304.44p 306.19p 35976136
28/11/2005 311.18p 311.43p 304.44p 305.44p 51218252
25/11/2005 307.69p 312.68p 304.44p 309.43p 58363204
24/11/2005 312.68p 313.43p 310.18p 312.18p 32146854
23/11/2005 309.93p 315.42p 309.93p 311.93p 36862500
22/11/2005 306.69p 311.18p 306.69p 309.43p 41243732
21/11/2005 306.44p 309.18p 306.19p 307.19p 30613276
18/11/2005 308.43p 309.93p 305.94p 307.94p 39289788
17/11/2005 312.43p 313.43p 305.69p 306.44p 42272908
16/11/2005 310.93p 312.18p 307.44p 311.68p 25639650
15/11/2005 308.19p 310.43p 306.44p 309.18p 35410164
14/11/2005 307.44p 309.18p 305.44p 307.69p 29482294
11/11/2005 308.43p 310.18p 307.19p 308.93p 20177228
10/11/2005 307.69p 310.43p 307.44p 307.94p 33393112
09/11/2005 313.43p 313.68p 306.94p 307.44p 72866376
08/11/2005 313.18p 314.17p 311.93p 313.68p 32010384
07/11/2005 308.93p 313.18p 308.68p 313.18p 32716338
04/11/2005 308.68p 312.18p 308.19p 311.18p 25446116
03/11/2005 300.45p 310.68p 299.70p 309.68p 74412216
02/11/2005 296.46p 300.45p 295.21p 300.45p 32670502
01/11/2005 298.95p 301.45p 297.21p 298.70p 23405752
31/10/2005 297.95p 301.20p 294.46p 300.20p 41627724
28/10/2005 294.21p 297.70p 291.72p 297.46p 34737304
27/10/2005 295.21p 296.96p 292.96p 294.46p 24260864
26/10/2005 294.21p 298.70p 293.71p 296.71p 45950780
25/10/2005 298.45p 298.45p 293.96p 294.21p 31791092
24/10/2005 298.70p 298.95p 295.46p 297.95p 65013468
21/10/2005 302.45p 302.45p 295.96p 296.96p 52541608
20/10/2005 305.44p 304.69p 300.70p 302.20p 57558448
19/10/2005 304.69p 305.19p 300.45p 301.45p 55598424
18/10/2005 305.94p 307.19p 303.94p 305.19p 26473246
17/10/2005 309.93p 309.18p 304.94p 305.19p 37693196
14/10/2005 303.44p 309.43p 302.20p 308.93p 65506964
13/10/2005 302.94p 304.69p 302.20p 302.70p 97178384
12/10/2005 302.94p 306.94p 301.20p 303.44p 63464312
11/10/2005 302.70p 306.44p 302.20p 302.20p 49967136
10/10/2005 305.44p 307.19p 301.95p 301.95p 35600776
07/10/2005 305.44p 306.94p 303.69p 305.44p 38734344
06/10/2005 307.94p 308.93p 303.44p 305.19p 47347900
05/10/2005 312.93p 313.18p 308.68p 308.93p 66850552
04/10/2005 310.93p 313.43p 310.93p 313.18p 70788112
03/10/2005 309.43p 311.93p 306.94p 311.93p 67774024
30/09/2005 309.43p 309.43p 307.19p 308.93p 57965212
29/09/2005 311.18p 313.43p 305.69p 306.44p 63570792
28/09/2005 311.93p 313.92p 308.43p 311.93p 27369228
27/09/2005 316.17p 317.42p 312.93p 313.18p 45365236
26/09/2005 315.92p 318.42p 314.42p 317.17p 57799304
23/09/2005 314.92p 316.17p 312.43p 314.92p 27407028
22/09/2005 310.43p 315.42p 310.43p 314.92p 49654080
21/09/2005 310.93p 315.17p 308.93p 310.93p 69980968
20/09/2005 325.90p 325.90p 311.18p 312.93p 160155392
19/09/2005 323.16p 326.15p 322.16p 325.90p 42029900
16/09/2005 322.66p 325.65p 322.66p 324.66p 74815088
15/09/2005 327.15p 327.90p 322.66p 323.91p 32627288
14/09/2005 329.15p 331.14p 327.40p 328.15p 28647446
13/09/2005 330.64p 331.64p 328.40p 329.40p 22449728
12/09/2005 329.65p 331.39p 328.40p 331.39p 23194790
09/09/2005 330.15p 331.39p 328.65p 328.65p 13660006
08/09/2005 329.90p 331.89p 329.65p 330.89p 27714066
07/09/2005 330.89p 332.89p 330.89p 331.39p 29305230
06/09/2005 330.89p 333.39p 328.65p 332.89p 32090748
05/09/2005 328.40p 331.14p 325.40p 328.65p 24641536
02/09/2005 327.90p 327.90p 324.41p 327.40p 16863440
01/09/2005 325.40p 327.40p 324.16p 326.40p 47661224
31/08/2005 325.40p 327.40p 323.41p 325.65p 26852358
30/08/2005 327.90p 328.40p 323.66p 324.41p 26245362
29/08/2005 326.15p 326.15p 326.15p 326.15p 0
26/08/2005 330.89p 331.39p 325.65p 326.15p 31676372
25/08/2005 326.40p 332.14p 325.40p 330.89p 63665908
24/08/2005 324.41p 326.65p 323.41p 325.15p 46884616
23/08/2005 325.90p 326.40p 322.91p 323.66p 26772806
22/08/2005 328.90p 329.40p 325.65p 325.90p 13337062
19/08/2005 327.40p 329.65p 325.65p 328.15p 21922290
18/08/2005 326.90p 328.40p 325.65p 326.40p 19378876
17/08/2005 327.15p 327.90p 325.40p 325.65p 26406868
16/08/2005 329.15p 330.15p 326.15p 327.15p 21648874
15/08/2005 329.65p 330.64p 327.15p 327.15p 21409238
12/08/2005 328.65p 331.14p 328.65p 330.39p 26382962
11/08/2005 328.15p 329.90p 327.40p 329.40p 33631300
10/08/2005 330.39p 331.89p 328.65p 329.40p 45354892
09/08/2005 333.39p 333.39p 328.40p 329.15p 32774910
08/08/2005 331.64p 333.89p 329.90p 333.39p 23454586
05/08/2005 334.39p 334.39p 329.90p 331.39p 24744044
04/08/2005 335.39p 335.39p 330.15p 334.89p 40410300
03/08/2005 329.40p 335.39p 328.65p 335.14p 66344680
02/08/2005 328.15p 329.90p 326.65p 328.90p 30764354
01/08/2005 323.91p 328.15p 323.41p 327.40p 37379080
29/07/2005 321.91p 327.90p 320.41p 324.90p 54930580
28/07/2005 316.42p 323.16p 314.42p 321.16p 88863984
27/07/2005 314.42p 315.42p 313.18p 314.42p 36182504
26/07/2005 315.67p 317.42p 314.42p 314.42p 19930132
25/07/2005 318.92p 318.92p 316.42p 317.42p 18740488
22/07/2005 316.17p 318.42p 315.42p 317.42p 26418042
21/07/2005 314.42p 317.42p 312.18p 315.67p 36221732
20/07/2005 313.92p 315.42p 311.43p 313.68p 59475220
19/07/2005 319.66p 319.66p 312.93p 313.68p 57654544
18/07/2005 319.41p 320.91p 317.17p 318.42p 30456992
15/07/2005 320.41p 320.66p 317.92p 319.41p 54703592
14/07/2005 322.16p 322.91p 319.66p 320.16p 24080590
13/07/2005 315.17p 320.91p 316.17p 320.16p 82440064
12/07/2005 314.92p 317.42p 313.43p 316.67p 26292996
11/07/2005 314.17p 314.67p 311.93p 314.67p 26559046
08/07/2005 313.43p 314.17p 308.93p 312.18p 32141640
07/07/2005 314.92p 315.42p 303.94p 308.93p 68213480
06/07/2005 316.17p 316.67p 314.42p 315.42p 29893242
05/07/2005 317.67p 318.17p 314.42p 315.17p 33465484
04/07/2005 320.41p 322.66p 316.92p 317.17p 20444508
01/07/2005 317.92p 321.41p 317.17p 319.66p 30425516
30/06/2005 319.91p 321.16p 317.92p 318.17p 32935234
29/06/2005 318.17p 323.16p 317.42p 321.16p 28439030
28/06/2005 315.42p 319.17p 315.17p 318.42p 33268204
27/06/2005 313.92p 317.17p 314.17p 315.67p 18715348
24/06/2005 315.42p 318.42p 313.92p 315.42p 36345604
23/06/2005 319.91p 319.91p 315.17p 317.42p 30553988
22/06/2005 317.17p 321.91p 316.42p 319.91p 47312644
21/06/2005 313.18p 316.42p 313.18p 316.42p 23464262
20/06/2005 313.92p 313.92p 311.68p 313.18p 16022926
17/06/2005 313.43p 315.92p 312.18p 313.92p 32967278
16/06/2005 311.68p 314.17p 311.18p 312.18p 26756392
15/06/2005 312.68p 312.68p 309.93p 311.18p 32640252
14/06/2005 315.42p 316.42p 311.93p 311.93p 32646836
13/06/2005 315.17p 316.67p 313.43p 316.42p 25399826
10/06/2005 314.67p 316.92p 313.68p 315.42p 18734156
09/06/2005 314.42p 314.92p 313.43p 314.42p 22122408
08/06/2005 312.93p 316.42p 312.93p 314.67p 20575844
07/06/2005 311.93p 315.92p 312.43p 314.67p 24652056
06/06/2005 315.17p 315.42p 312.18p 312.93p 29499396
03/06/2005 312.68p 315.42p 312.68p 314.42p 27836362
02/06/2005 313.43p 313.92p 311.68p 313.18p 29204212
01/06/2005 312.18p 314.42p 311.68p 313.92p 17945174
31/05/2005 318.42p 318.67p 312.43p 312.43p 20541642
27/05/2005 314.42p 316.17p 313.18p 316.17p 26806868
26/05/2005 309.68p 314.17p 309.68p 313.92p 20345400
25/05/2005 310.18p 311.68p 309.43p 310.93p 23592562
24/05/2005 309.93p 311.43p 309.68p 311.43p 12900877
23/05/2005 310.93p 312.43p 309.68p 310.93p 25925190
20/05/2005 313.92p 313.92p 310.93p 311.18p 21618308
19/05/2005 312.18p 314.17p 310.68p 313.18p 41967484
18/05/2005 309.68p 313.68p 308.19p 312.93p 25307736
17/05/2005 310.43p 310.43p 306.44p 309.18p 33394242
16/05/2005 308.43p 309.68p 307.44p 308.43p 23062292
13/05/2005 306.44p 308.43p 302.45p 308.43p 36516396
12/05/2005 313.68p 313.68p 306.69p 307.19p 44162664
11/05/2005 308.43p 311.68p 306.94p 310.93p 25271184
10/05/2005 311.43p 311.93p 307.69p 308.43p 39400100
09/05/2005 315.67p 315.17p 309.93p 310.93p 30188502
06/05/2005 311.18p 314.42p 311.18p 314.42p 15583673
05/05/2005 313.68p 313.92p 311.43p 312.43p 13934582
04/05/2005 313.18p 312.68p 309.93p 312.43p 20940352
03/05/2005 309.43p 312.18p 306.69p 312.18p 33647684
29/04/2005 306.44p 310.43p 305.44p 307.44p 40738096
28/04/2005 306.94p 307.19p 303.69p 306.44p 39529696
27/04/2005 308.43p 309.43p 304.44p 305.44p 36785968
26/04/2005 312.93p 314.42p 308.93p 309.43p 28748782
25/04/2005 311.93p 315.17p 312.18p 312.68p 17277412
22/04/2005 314.42p 315.17p 312.18p 312.43p 25220936
21/04/2005 313.18p 317.42p 312.18p 312.18p 31275064
20/04/2005 319.41p 322.66p 313.68p 313.68p 34365608
19/04/2005 319.66p 322.91p 319.66p 322.66p 35532068
18/04/2005 319.41p 321.41p 318.42p 320.41p 44423208
15/04/2005 320.66p 324.16p 320.66p 322.66p 27758420
14/04/2005 323.16p 327.40p 323.41p 324.41p 22456468
13/04/2005 318.67p 325.40p 317.92p 324.90p 49433412
12/04/2005 314.42p 318.42p 312.93p 317.92p 45321604
11/04/2005 316.42p 319.17p 316.42p 318.17p 18592440
08/04/2005 317.17p 317.92p 315.67p 316.42p 29027628
07/04/2005 314.67p 316.92p 314.42p 315.67p 17061326
06/04/2005 314.67p 315.67p 312.93p 314.92p 15142896
05/04/2005 315.17p 316.92p 311.43p 313.43p 48961164
04/04/2005 316.67p 317.17p 314.42p 314.42p 18904896
01/04/2005 315.42p 318.42p 314.67p 316.67p 24759540
31/03/2005 321.91p 321.41p 315.92p 315.92p 57456884
30/03/2005 317.42p 320.41p 316.42p 320.41p 40395996
29/03/2005 316.42p 318.42p 314.17p 318.42p 36808216
24/03/2005 317.42p 318.17p 314.42p 316.17p 30495426
23/03/2005 315.17p 318.67p 315.17p 318.17p 27698046
22/03/2005 314.92p 317.42p 312.68p 317.42p 39797420
21/03/2005 315.42p 315.92p 313.43p 314.92p 17595128
18/03/2005 311.43p 316.17p 311.68p 315.92p 31135602
17/03/2005 312.18p 312.93p 309.68p 312.43p 38528060
16/03/2005 310.93p 312.43p 309.18p 312.18p 30775264
15/03/2005 312.43p 314.67p 311.93p 312.43p 28707844
14/03/2005 313.68p 315.17p 310.43p 313.43p 32761372
11/03/2005 314.92p 316.42p 313.68p 314.67p 50863244
10/03/2005 308.43p 316.67p 307.44p 313.92p 58090724
09/03/2005 304.94p 309.43p 303.94p 308.19p 48308472
08/03/2005 304.94p 305.44p 302.45p 304.44p 24440028
07/03/2005 307.44p 308.43p 303.94p 304.69p 16565598
04/03/2005 306.44p 307.44p 304.44p 307.44p 22968692
03/03/2005 308.19p 307.94p 305.19p 305.69p 26805356
02/03/2005 305.69p 307.94p 303.44p 307.94p 38271440
01/03/2005 305.94p 306.94p 303.94p 304.94p 32710926
28/02/2005 308.68p 310.18p 304.44p 304.69p 37032332
25/02/2005 307.94p 309.93p 304.69p 307.94p 30933786
24/02/2005 303.19p 309.18p 302.70p 306.44p 37815852
23/02/2005 300.95p 305.94p 300.95p 302.70p 46251580
22/02/2005 303.94p 305.44p 301.45p 304.19p 39983272

*Close Price adjusted for both dividends and splits