Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/07/2003 214.11p 226.34p 214.11p 226.34p 42893356
23/07/2003 214.86p 219.60p 214.36p 216.10p 27491418
22/07/2003 216.60p 217.10p 214.86p 217.10p 15792468
21/07/2003 216.60p 218.35p 214.86p 215.60p 17038816
18/07/2003 211.61p 218.60p 211.61p 216.60p 27237548
17/07/2003 211.11p 215.11p 211.11p 212.61p 22853560
16/07/2003 217.10p 218.60p 211.36p 212.11p 32784770
15/07/2003 218.10p 219.35p 214.11p 216.10p 20380904
14/07/2003 215.85p 220.10p 214.36p 219.60p 20305470
11/07/2003 211.36p 218.85p 209.87p 214.36p 53550036
10/07/2003 209.62p 211.86p 207.12p 209.62p 27058830
09/07/2003 214.36p 214.36p 207.87p 209.62p 32853890
08/07/2003 213.61p 215.85p 210.61p 213.61p 40264284
07/07/2003 214.86p 217.85p 213.61p 214.61p 23206900
04/07/2003 215.60p 217.35p 213.61p 216.10p 11734025
03/07/2003 213.11p 216.10p 213.11p 215.36p 41329664
02/07/2003 218.10p 218.10p 213.36p 214.61p 42091540
01/07/2003 218.60p 219.85p 215.36p 215.36p 44507184
30/06/2003 216.60p 219.60p 216.35p 218.85p 42558244
27/06/2003 218.60p 220.35p 216.35p 218.60p 52368988
26/06/2003 214.61p 218.10p 214.36p 216.85p 36192284
25/06/2003 213.61p 215.85p 211.61p 214.61p 38129940
24/06/2003 210.61p 213.36p 208.62p 211.11p 29559222
23/06/2003 208.62p 212.11p 207.87p 208.62p 16904226
20/06/2003 205.62p 211.11p 205.62p 209.62p 21758740
19/06/2003 212.36p 213.61p 207.62p 207.62p 23809984
18/06/2003 215.85p 218.60p 212.36p 212.61p 25363494
17/06/2003 210.61p 217.10p 210.36p 216.60p 39648632
16/06/2003 209.37p 210.61p 208.37p 210.12p 19043374
13/06/2003 210.61p 212.36p 208.12p 211.11p 39046640
12/06/2003 209.62p 213.11p 204.63p 204.63p 40631540
11/06/2003 211.61p 212.61p 208.37p 211.61p 26019484
10/06/2003 211.61p 211.86p 209.12p 210.86p 28862350
09/06/2003 212.86p 213.86p 209.87p 211.61p 11973477
06/06/2003 215.11p 218.35p 213.36p 213.61p 21652170
05/06/2003 213.86p 215.60p 211.86p 214.61p 17095908
04/06/2003 214.11p 216.10p 211.86p 215.85p 23451120
03/06/2003 207.62p 216.60p 207.12p 215.11p 54406220
02/06/2003 204.87p 209.37p 202.88p 208.87p 35130604
30/05/2003 207.87p 208.12p 203.88p 203.88p 20872254
29/05/2003 208.62p 210.12p 205.87p 207.37p 22936670
28/05/2003 204.63p 208.62p 203.88p 208.12p 28107892
27/05/2003 198.89p 205.12p 198.89p 203.38p 28146998
23/05/2003 202.38p 203.63p 199.38p 201.38p 35116100
22/05/2003 201.88p 204.13p 200.63p 204.13p 21700080
21/05/2003 208.87p 210.36p 200.38p 201.88p 32098542
20/05/2003 205.37p 210.61p 205.37p 210.61p 35608960
19/05/2003 209.87p 210.36p 204.87p 206.12p 40848720
16/05/2003 204.87p 211.61p 202.88p 211.61p 42801796
15/05/2003 197.64p 204.87p 197.64p 203.13p 39160804
14/05/2003 196.39p 202.38p 195.64p 198.89p 29485572
13/05/2003 198.89p 199.63p 195.89p 196.39p 20904414
12/05/2003 197.64p 198.89p 195.39p 198.89p 22789568
09/05/2003 194.89p 198.14p 194.89p 196.14p 24495124
08/05/2003 196.14p 197.89p 194.89p 194.89p 15870726
07/05/2003 202.88p 203.13p 196.39p 197.64p 22642688
06/05/2003 198.64p 203.38p 196.14p 202.88p 21959322
02/05/2003 195.39p 197.64p 193.89p 197.64p 17573150
01/05/2003 197.89p 197.89p 193.15p 193.65p 8527024
30/04/2003 195.64p 198.39p 194.39p 197.64p 19426210
29/04/2003 195.39p 197.39p 193.89p 195.64p 24604300
28/04/2003 191.90p 195.14p 191.90p 193.65p 15694289
25/04/2003 190.90p 196.39p 189.65p 193.65p 20395112
24/04/2003 197.39p 199.63p 189.65p 189.65p 32181734
23/04/2003 198.64p 200.38p 196.14p 198.39p 50389144
22/04/2003 193.40p 195.64p 191.15p 195.64p 25958222
17/04/2003 188.65p 197.64p 188.16p 193.15p 31904998
16/04/2003 201.38p 202.63p 191.15p 191.15p 37684828
15/04/2003 202.63p 206.12p 198.64p 202.88p 39094632
14/04/2003 199.14p 204.63p 196.89p 202.38p 21881302
11/04/2003 196.14p 199.63p 194.89p 198.39p 36496492
10/04/2003 198.39p 198.39p 195.39p 195.39p 46143688
09/04/2003 198.64p 200.13p 196.39p 199.14p 34134012
08/04/2003 187.66p 200.13p 186.66p 196.89p 52639716
07/04/2003 188.65p 194.89p 188.40p 188.90p 38501164
04/04/2003 183.41p 188.40p 180.92p 187.16p 18718174
03/04/2003 181.92p 185.66p 180.67p 183.91p 29849394
02/04/2003 174.68p 181.42p 174.68p 181.42p 35506372
01/04/2003 177.92p 181.67p 174.18p 175.68p 32451660
31/03/2003 177.67p 181.17p 176.93p 177.92p 22615546
28/03/2003 176.43p 184.91p 176.43p 181.92p 16943646
27/03/2003 186.16p 186.16p 179.92p 179.92p 18805880
26/03/2003 181.67p 187.66p 179.92p 186.91p 28056916
25/03/2003 182.67p 183.41p 178.92p 181.67p 25844172
24/03/2003 186.66p 187.41p 180.67p 181.67p 19079254
21/03/2003 184.91p 187.66p 182.17p 186.66p 34836916
20/03/2003 185.66p 189.40p 182.17p 184.91p 48750456
19/03/2003 177.42p 188.40p 173.93p 186.66p 48918284
18/03/2003 174.18p 179.67p 170.69p 177.18p 66662864
17/03/2003 173.68p 174.93p 167.19p 171.19p 41893156
14/03/2003 173.68p 177.18p 169.19p 173.18p 36347264
13/03/2003 163.95p 171.69p 162.20p 171.69p 42698028
12/03/2003 167.19p 167.19p 162.20p 162.70p 46076048
11/03/2003 162.70p 167.19p 160.71p 164.70p 42130188
10/03/2003 163.45p 163.70p 159.96p 160.21p 39332140
07/03/2003 160.21p 163.45p 160.21p 163.20p 38880720
06/03/2003 159.71p 161.95p 159.71p 160.21p 42769072
05/03/2003 156.71p 161.70p 155.71p 160.71p 23892126
04/03/2003 162.70p 163.20p 158.71p 158.71p 20513888
03/03/2003 161.95p 162.70p 158.46p 162.20p 34774008
28/02/2003 161.20p 162.20p 159.46p 161.70p 34311616
27/02/2003 159.71p 161.70p 157.96p 160.71p 30613304
26/02/2003 163.20p 163.20p 157.96p 159.21p 33425244
25/02/2003 163.20p 164.45p 160.46p 161.45p 41410248
24/02/2003 164.95p 168.44p 163.70p 163.70p 28989298
21/02/2003 166.69p 169.19p 164.70p 167.69p 45972652
20/02/2003 162.70p 166.20p 162.70p 165.70p 25359846
19/02/2003 170.19p 170.19p 162.20p 162.70p 36992044
18/02/2003 169.44p 170.19p 166.20p 168.44p 35752692
17/02/2003 170.19p 171.44p 167.19p 171.44p 19230360
14/02/2003 170.94p 171.19p 166.45p 168.19p 23559956
13/02/2003 169.19p 171.69p 167.69p 169.69p 21935186
12/02/2003 173.68p 173.68p 169.94p 170.19p 21035946
11/02/2003 173.43p 174.68p 169.69p 173.18p 22932446
10/02/2003 171.69p 172.68p 169.19p 169.19p 32963962
07/02/2003 171.69p 173.68p 170.44p 171.69p 32686752
06/02/2003 168.69p 175.18p 168.69p 173.68p 41008380
05/02/2003 167.94p 173.68p 166.69p 173.68p 32955870
04/02/2003 170.44p 172.43p 167.94p 167.94p 38071628
03/02/2003 166.69p 171.44p 166.69p 171.44p 42001428
31/01/2003 161.70p 165.20p 160.96p 165.20p 81061432
30/01/2003 162.70p 166.20p 162.70p 164.95p 79309848
29/01/2003 167.69p 168.69p 161.45p 163.45p 75781440
28/01/2003 172.18p 172.18p 167.19p 167.69p 69671792
27/01/2003 177.67p 179.67p 168.19p 168.19p 51708852
24/01/2003 182.17p 182.91p 176.93p 177.67p 46028232
23/01/2003 186.16p 186.41p 180.67p 180.67p 49994748
22/01/2003 184.66p 187.66p 184.41p 185.66p 39394400
21/01/2003 186.66p 189.15p 184.16p 186.66p 44581052
20/01/2003 184.41p 186.16p 183.66p 185.41p 50915632
17/01/2003 181.42p 185.41p 181.42p 183.16p 51798928
16/01/2003 182.17p 183.66p 181.42p 182.67p 42003544
15/01/2003 186.16p 186.16p 181.42p 181.67p 39394672
14/01/2003 183.16p 185.66p 180.92p 185.41p 74454416
13/01/2003 184.66p 186.16p 178.92p 182.67p 116610592
10/01/2003 193.65p 193.65p 185.41p 186.41p 97754352
09/01/2003 194.39p 198.64p 186.41p 192.40p 138631936
08/01/2003 197.64p 202.13p 196.14p 200.63p 62352788
07/01/2003 196.14p 199.14p 192.90p 198.39p 43937000
06/01/2003 191.65p 196.64p 188.90p 196.14p 28266646
03/01/2003 194.64p 195.64p 190.65p 192.15p 20424928
02/01/2003 194.64p 197.14p 192.15p 195.39p 20512154
31/12/2002 193.15p 194.39p 191.15p 193.65p 3564638
30/12/2002 184.91p 193.65p 184.91p 192.90p 16533178
27/12/2002 192.65p 192.65p 185.41p 186.66p 5208338
24/12/2002 191.15p 191.40p 188.40p 189.90p 3843628
23/12/2002 189.40p 191.65p 187.41p 190.15p 17854214
20/12/2002 185.66p 191.40p 185.16p 188.90p 29404560
19/12/2002 187.16p 190.15p 185.16p 187.66p 37888724
18/12/2002 189.90p 191.90p 186.41p 187.16p 38637992
17/12/2002 196.64p 196.64p 190.40p 190.40p 35290632
16/12/2002 192.40p 196.89p 192.40p 196.89p 29731282
13/12/2002 198.64p 198.64p 192.90p 192.90p 21266154
12/12/2002 198.14p 198.14p 195.64p 195.64p 25228206
11/12/2002 194.64p 198.14p 192.90p 197.64p 30324624
10/12/2002 193.40p 196.14p 192.40p 193.15p 26221372
09/12/2002 193.65p 196.14p 191.90p 193.15p 29718136
06/12/2002 197.39p 198.64p 192.40p 195.14p 33768740
05/12/2002 199.38p 200.63p 196.89p 196.89p 46487772
04/12/2002 198.14p 200.38p 195.64p 199.38p 27624870
03/12/2002 201.63p 202.13p 197.14p 198.14p 24704008
02/12/2002 202.63p 203.88p 199.63p 202.13p 28499690
29/11/2002 202.63p 204.13p 198.89p 202.63p 33742676
28/11/2002 200.13p 204.13p 199.63p 203.13p 47909168
27/11/2002 194.39p 201.38p 194.14p 200.13p 63883244
26/11/2002 196.64p 197.64p 193.89p 194.14p 40367004
25/11/2002 196.39p 197.89p 193.89p 194.14p 46701192
22/11/2002 201.63p 203.13p 194.89p 195.64p 48722244
21/11/2002 199.88p 202.63p 199.88p 201.38p 36532868
20/11/2002 201.38p 203.13p 196.14p 199.88p 34110908
19/11/2002 197.89p 201.88p 196.89p 200.13p 21887102
18/11/2002 200.38p 201.13p 198.39p 199.63p 20248354
15/11/2002 200.63p 200.63p 197.89p 200.13p 28779680
14/11/2002 197.64p 199.88p 197.14p 198.64p 23421666
13/11/2002 202.88p 202.88p 197.89p 197.89p 30484956
12/11/2002 201.13p 204.87p 201.13p 203.63p 37237656
11/11/2002 202.63p 205.12p 198.39p 203.13p 22159326
08/11/2002 202.63p 206.12p 200.63p 200.63p 12927805
07/11/2002 207.12p 208.12p 204.13p 204.38p 26385208
06/11/2002 204.63p 209.12p 204.38p 208.12p 54428440
05/11/2002 198.89p 204.63p 198.14p 204.13p 54293188
04/11/2002 199.14p 203.63p 196.89p 203.13p 43029412
01/11/2002 197.64p 197.89p 195.89p 196.64p 39752968
31/10/2002 197.64p 200.13p 195.14p 197.89p 43613364
30/10/2002 200.63p 203.13p 194.89p 196.89p 50683752
29/10/2002 204.87p 205.37p 199.63p 202.63p 24399832
28/10/2002 198.14p 209.62p 198.14p 204.87p 29227696
25/10/2002 201.13p 205.62p 199.14p 204.13p 20575724
24/10/2002 201.88p 206.62p 198.64p 206.62p 21786816
23/10/2002 202.63p 203.63p 198.89p 199.63p 23048060
22/10/2002 199.63p 203.63p 198.64p 201.88p 24976204
21/10/2002 201.63p 202.88p 199.14p 199.63p 28123598
18/10/2002 205.12p 206.87p 198.14p 199.38p 28242886
17/10/2002 203.63p 206.62p 200.88p 205.12p 43318960
16/10/2002 205.12p 207.87p 202.13p 203.88p 29602896
15/10/2002 198.64p 205.62p 198.39p 205.62p 36972200
14/10/2002 204.63p 204.63p 198.14p 198.64p 37997492
11/10/2002 197.14p 207.87p 195.89p 206.62p 39619572
10/10/2002 193.65p 196.14p 190.40p 193.89p 28281340
09/10/2002 193.65p 195.14p 188.65p 192.65p 39343896

*Close Price adjusted for both dividends and splits