Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/02/2005 309.93p 309.93p 302.45p 304.19p 62823852
18/02/2005 311.43p 311.43p 308.93p 309.93p 36908456
17/02/2005 313.68p 315.42p 310.43p 310.93p 20719692
16/02/2005 309.93p 314.67p 309.93p 314.42p 31331030
15/02/2005 312.68p 313.43p 310.18p 312.18p 17810432
14/02/2005 313.43p 315.92p 312.43p 313.18p 26129550
11/02/2005 312.18p 315.92p 312.68p 314.92p 36665848
10/02/2005 312.68p 313.18p 309.93p 312.68p 16437422
09/02/2005 314.17p 314.92p 310.43p 311.93p 26563074
08/02/2005 310.43p 314.17p 310.43p 314.17p 22613510
07/02/2005 314.92p 314.42p 307.19p 311.68p 28573182
04/02/2005 315.17p 315.92p 309.43p 310.68p 31460064
03/02/2005 311.43p 315.67p 310.68p 315.67p 34638128
02/02/2005 309.18p 311.43p 308.19p 311.18p 31326108
01/02/2005 307.94p 309.18p 306.44p 308.43p 59199792
31/01/2005 306.69p 312.18p 306.44p 307.69p 26216716
28/01/2005 307.44p 308.93p 304.94p 306.44p 26735102
27/01/2005 305.94p 307.44p 304.44p 307.44p 26315344
26/01/2005 307.69p 308.68p 304.44p 305.44p 50143652
25/01/2005 309.43p 310.93p 305.94p 307.19p 49744768
24/01/2005 311.43p 311.93p 308.43p 310.68p 20017288
21/01/2005 314.17p 314.17p 311.43p 311.68p 32431852
20/01/2005 311.18p 313.68p 310.43p 312.93p 34642540
19/01/2005 313.68p 313.92p 310.68p 311.93p 62087480
18/01/2005 315.92p 322.66p 311.43p 313.18p 78248488
17/01/2005 318.92p 322.66p 315.42p 322.66p 41732740
14/01/2005 314.42p 318.17p 312.43p 316.17p 42242108
13/01/2005 316.92p 317.92p 312.93p 313.68p 45585496
12/01/2005 323.41p 323.41p 314.67p 314.67p 54771696
11/01/2005 319.41p 321.41p 318.42p 320.66p 33007458
10/01/2005 319.17p 319.91p 318.42p 319.66p 14064401
07/01/2005 317.17p 320.66p 317.17p 319.17p 46894104
06/01/2005 314.42p 319.41p 314.17p 318.17p 22278726
05/01/2005 314.92p 317.42p 314.42p 314.42p 33875984
04/01/2005 318.67p 321.16p 316.42p 317.42p 44511040
31/12/2004 320.41p 321.41p 319.66p 321.16p 2084160
30/12/2004 319.17p 321.91p 318.42p 321.16p 10534766
29/12/2004 316.42p 323.16p 317.17p 318.92p 21050990
24/12/2004 315.17p 319.41p 313.68p 318.92p 2046192
23/12/2004 319.41p 320.41p 316.17p 316.42p 18506212
22/12/2004 314.67p 320.16p 313.92p 319.66p 23907898
21/12/2004 318.42p 318.92p 313.43p 314.17p 27868236
20/12/2004 314.67p 318.17p 313.43p 317.42p 18130340
17/12/2004 314.42p 315.92p 313.43p 313.92p 34623564
16/12/2004 311.68p 314.92p 309.93p 313.68p 29859964
15/12/2004 309.68p 311.18p 307.44p 310.93p 44641896
14/12/2004 305.44p 309.93p 305.44p 309.93p 23887882
13/12/2004 302.45p 308.93p 302.45p 307.94p 22992304
10/12/2004 309.43p 310.93p 306.94p 306.94p 26190580
09/12/2004 308.93p 310.68p 307.19p 309.43p 30787434
08/12/2004 306.19p 308.43p 304.69p 307.94p 24405280
07/12/2004 309.18p 310.43p 306.94p 308.19p 21357790
06/12/2004 307.94p 310.18p 306.44p 309.18p 21757244
03/12/2004 309.18p 310.93p 308.43p 309.68p 47987992
02/12/2004 303.69p 309.43p 303.69p 309.43p 44121556
01/12/2004 300.95p 304.69p 300.70p 303.94p 27598078
30/11/2004 301.45p 303.19p 299.95p 300.95p 29373410
29/11/2004 305.44p 305.94p 300.95p 302.20p 37094124
26/11/2004 307.44p 308.19p 302.45p 304.94p 29399722
25/11/2004 302.45p 314.67p 302.45p 308.19p 76088400
24/11/2004 298.20p 299.45p 295.46p 297.46p 55326372
23/11/2004 297.70p 297.70p 292.96p 295.46p 34811788
22/11/2004 295.96p 296.21p 293.96p 294.96p 22686148
19/11/2004 299.70p 301.20p 295.71p 296.21p 18040608
18/11/2004 297.46p 301.70p 297.46p 299.70p 42317080
17/11/2004 298.45p 299.95p 294.21p 298.95p 43582572
16/11/2004 301.70p 301.70p 299.70p 299.95p 31736230
15/11/2004 298.45p 301.45p 296.96p 300.45p 47990336
12/11/2004 296.46p 299.45p 296.46p 299.20p 22891074
11/11/2004 294.46p 298.45p 293.96p 296.71p 27996308
10/11/2004 291.97p 296.46p 292.21p 294.46p 35537000
09/11/2004 291.22p 293.71p 289.22p 292.71p 41622516
08/11/2004 290.47p 291.97p 288.72p 291.22p 34562012
05/11/2004 291.22p 291.22p 288.47p 290.22p 36643256
04/11/2004 289.72p 290.47p 287.97p 288.47p 34469480
03/11/2004 288.97p 291.22p 287.97p 290.97p 19564354
02/11/2004 289.22p 289.97p 287.72p 288.22p 26600136
01/11/2004 287.72p 290.97p 286.48p 289.72p 20505618
29/10/2004 287.47p 289.47p 286.48p 286.48p 29117854
28/10/2004 289.97p 291.47p 287.72p 288.97p 39131740
27/10/2004 285.73p 289.97p 284.48p 289.97p 37378900
26/10/2004 281.48p 286.23p 280.49p 284.98p 42034684
25/10/2004 281.48p 283.48p 279.99p 279.99p 32707298
22/10/2004 285.48p 287.97p 282.98p 283.48p 36794080
21/10/2004 288.72p 290.47p 285.98p 286.48p 43809848
20/10/2004 288.47p 288.97p 286.48p 288.47p 26543276
19/10/2004 287.22p 289.47p 285.48p 288.97p 48165728
18/10/2004 287.47p 288.47p 284.23p 285.48p 29621830
15/10/2004 288.47p 289.97p 286.48p 288.47p 24135490
14/10/2004 287.47p 290.47p 286.72p 289.97p 40300068
13/10/2004 290.72p 290.72p 286.48p 288.97p 41945180
12/10/2004 284.23p 287.47p 285.48p 286.48p 34938292
11/10/2004 287.97p 290.47p 286.23p 286.72p 43151388
08/10/2004 284.73p 290.22p 284.73p 288.47p 26856362
07/10/2004 289.72p 289.72p 285.23p 285.98p 48378048
06/10/2004 289.47p 290.22p 287.22p 289.72p 31549966
05/10/2004 290.47p 291.22p 288.47p 289.97p 32427960
04/10/2004 289.72p 292.71p 286.97p 290.22p 42697268
01/10/2004 285.73p 289.47p 283.98p 288.47p 20694674
30/09/2004 288.22p 288.22p 283.98p 284.73p 36211464
29/09/2004 286.48p 288.47p 284.23p 288.22p 32407174
28/09/2004 287.72p 290.22p 286.48p 288.47p 43027652
27/09/2004 284.48p 289.97p 284.48p 288.97p 42937704
24/09/2004 284.48p 286.48p 284.23p 285.48p 28474560
23/09/2004 281.98p 286.23p 281.98p 284.48p 40138276
22/09/2004 285.73p 290.72p 281.73p 282.98p 93021848
21/09/2004 281.48p 284.73p 274.75p 284.48p 67809560
20/09/2004 274.50p 275.74p 272.75p 274.75p 27797102
17/09/2004 271.25p 276.49p 271.25p 275.25p 52420592
16/09/2004 270.25p 273.50p 270.01p 272.30p 22732104
15/09/2004 269.01p 272.00p 269.01p 270.01p 34629964
14/09/2004 268.51p 270.01p 267.51p 269.26p 29639468
13/09/2004 270.50p 272.50p 268.01p 268.51p 22958164
10/09/2004 268.51p 273.50p 268.51p 270.50p 30236128
09/09/2004 265.51p 268.76p 266.01p 268.76p 27994718
08/09/2004 267.26p 269.51p 265.01p 266.51p 25078752
07/09/2004 270.01p 270.01p 267.01p 268.01p 28418124
06/09/2004 268.51p 270.50p 266.76p 270.01p 19224386
03/09/2004 266.26p 268.51p 264.52p 268.26p 23766984
02/09/2004 263.02p 265.76p 261.52p 265.01p 44259148
01/09/2004 266.76p 266.51p 262.02p 263.02p 40983008
31/08/2004 266.51p 269.26p 265.01p 265.51p 53890032
27/08/2004 266.26p 268.51p 265.26p 268.01p 40440788
26/08/2004 267.01p 268.26p 266.01p 266.51p 37528000
25/08/2004 265.51p 267.01p 263.77p 266.01p 30947298
24/08/2004 266.51p 266.51p 264.02p 264.52p 22555032
23/08/2004 263.77p 266.26p 263.27p 265.51p 25125942
20/08/2004 262.52p 263.52p 261.77p 263.27p 24026936
19/08/2004 262.52p 264.02p 260.02p 263.52p 26960080
18/08/2004 260.27p 262.52p 260.02p 260.77p 18093614
17/08/2004 261.52p 264.52p 260.02p 262.52p 30488930
16/08/2004 255.78p 262.27p 256.53p 261.27p 35248316
13/08/2004 257.03p 259.03p 256.53p 258.03p 16706809
12/08/2004 255.03p 258.03p 255.03p 257.28p 30915476
11/08/2004 258.53p 258.78p 254.28p 256.03p 18361574
10/08/2004 253.29p 257.78p 253.29p 257.53p 40860868
09/08/2004 259.27p 260.27p 253.79p 253.79p 41427796
06/08/2004 259.03p 261.02p 255.53p 257.03p 53345268
05/08/2004 260.77p 262.02p 258.28p 261.02p 25174774
04/08/2004 255.53p 260.27p 254.53p 259.03p 31740382
03/08/2004 256.03p 256.53p 253.79p 255.78p 19624068
02/08/2004 254.03p 255.28p 252.04p 254.53p 23158616
30/07/2004 258.78p 259.03p 254.03p 254.03p 31238694
29/07/2004 252.79p 258.28p 252.79p 258.03p 20536544
28/07/2004 254.53p 255.03p 251.29p 252.04p 27602590
27/07/2004 252.29p 253.54p 251.04p 253.29p 16799122
26/07/2004 250.79p 252.54p 250.54p 251.04p 18983338
23/07/2004 254.78p 256.78p 250.54p 250.54p 21234914
22/07/2004 253.54p 256.28p 253.79p 254.28p 18204096
21/07/2004 257.28p 257.53p 254.28p 255.78p 34758184
20/07/2004 256.53p 256.78p 253.54p 255.78p 26440052
19/07/2004 257.53p 258.03p 256.53p 256.78p 31166700
16/07/2004 255.78p 258.28p 255.53p 258.03p 31706796
15/07/2004 257.78p 258.53p 255.53p 256.53p 23779012
14/07/2004 257.28p 258.53p 255.28p 258.53p 42331212
13/07/2004 257.78p 258.03p 255.78p 257.28p 31727788
12/07/2004 257.78p 258.53p 256.03p 256.53p 36058052
09/07/2004 257.78p 257.78p 255.78p 257.28p 38966692
08/07/2004 255.78p 259.27p 254.53p 258.28p 48842460
07/07/2004 257.78p 258.53p 255.53p 256.53p 47090172
06/07/2004 261.52p 261.52p 257.28p 258.28p 45414568
05/07/2004 258.53p 261.02p 258.03p 259.52p 40783624
02/07/2004 257.53p 262.02p 254.28p 258.03p 99560184
01/07/2004 266.01p 266.01p 260.52p 262.02p 67063396
30/06/2004 267.51p 269.51p 265.26p 265.76p 35251668
29/06/2004 267.51p 268.51p 266.01p 268.01p 36284828
28/06/2004 269.26p 269.26p 265.76p 267.01p 44466284
25/06/2004 267.51p 269.51p 267.26p 269.26p 31431144
24/06/2004 269.01p 269.51p 266.76p 268.26p 40581844
23/06/2004 266.76p 269.26p 266.26p 268.76p 33364692
22/06/2004 267.01p 268.26p 265.76p 266.51p 39349228
21/06/2004 267.76p 268.51p 265.01p 268.26p 32600568
18/06/2004 264.52p 268.01p 262.52p 267.76p 84391432
17/06/2004 259.77p 263.52p 258.78p 262.52p 62181532
16/06/2004 258.53p 260.02p 257.03p 260.02p 39121896
15/06/2004 257.03p 258.28p 255.53p 258.78p 45960276
14/06/2004 258.28p 258.78p 256.03p 256.78p 20606068
11/06/2004 259.03p 259.03p 255.78p 258.28p 20888544
10/06/2004 257.53p 260.27p 255.53p 258.28p 36651940
09/06/2004 259.52p 259.52p 256.78p 257.53p 34618120
08/06/2004 258.03p 259.27p 255.28p 257.78p 26806688
07/06/2004 257.03p 258.28p 255.53p 257.28p 25667968
04/06/2004 254.28p 257.28p 254.03p 257.03p 25581574
03/06/2004 253.54p 255.53p 250.54p 254.78p 35375460
02/06/2004 251.54p 255.03p 249.54p 253.54p 28044920
01/06/2004 249.54p 250.54p 247.55p 249.54p 13199452
28/05/2004 253.29p 253.29p 248.30p 248.54p 28533726
27/05/2004 249.04p 252.04p 248.05p 251.79p 35343456
26/05/2004 249.79p 251.04p 248.54p 249.54p 25150904
25/05/2004 246.55p 250.04p 245.30p 248.54p 34820888
24/05/2004 247.55p 248.54p 246.55p 247.80p 14655788
21/05/2004 249.04p 249.04p 245.05p 247.55p 26504274
20/05/2004 249.79p 249.79p 245.80p 247.55p 16965840
19/05/2004 248.54p 249.79p 245.05p 249.79p 39735104
18/05/2004 247.05p 249.29p 247.05p 248.30p 34942804
17/05/2004 244.55p 247.55p 243.05p 247.05p 19595820
14/05/2004 246.80p 249.54p 243.55p 245.05p 17915808
13/05/2004 245.55p 251.54p 244.55p 246.30p 24513570
12/05/2004 247.80p 247.80p 244.80p 245.05p 22672322
11/05/2004 249.54p 249.54p 246.55p 247.80p 36684012

*Close Price adjusted for both dividends and splits