Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
03/10/2023 261.50p 261.80p 258.60p 259.60p 16785682
02/10/2023 266.10p 267.80p 261.00p 261.80p 14263939
29/09/2023 265.60p 267.70p 264.00p 264.20p 18666620
28/09/2023 265.10p 266.10p 262.80p 264.60p 14364896
27/09/2023 270.60p 270.60p 265.30p 265.30p 29516648
26/09/2023 268.90p 270.60p 267.69p 270.10p 12533243
25/09/2023 270.30p 272.30p 267.48p 268.80p 8714086
22/09/2023 268.00p 271.79p 267.30p 270.90p 12871957
21/09/2023 269.40p 270.80p 267.95p 269.50p 49990440
20/09/2023 273.10p 274.80p 268.90p 270.50p 14994987
19/09/2023 271.30p 273.50p 271.00p 273.10p 14950285
18/09/2023 270.50p 271.94p 269.60p 271.50p 7651753
15/09/2023 269.10p 271.70p 268.59p 270.70p 45964368
14/09/2023 264.40p 267.60p 263.40p 266.90p 8000624
13/09/2023 262.30p 264.50p 261.80p 263.70p 8077735
12/09/2023 260.00p 264.00p 260.00p 262.50p 8318899
11/09/2023 258.90p 262.20p 257.80p 259.70p 22353048
08/09/2023 256.10p 258.90p 254.80p 258.60p 12243873
07/09/2023 254.70p 257.30p 254.10p 255.50p 10664939
06/09/2023 256.00p 258.14p 254.20p 257.00p 9658699
05/09/2023 260.00p 260.00p 255.60p 256.30p 29871580
04/09/2023 266.00p 266.80p 263.20p 263.80p 5577612
01/09/2023 266.60p 268.60p 264.50p 264.70p 9467054
31/08/2023 265.20p 267.70p 264.54p 265.70p 20863600
30/08/2023 264.80p 264.90p 262.80p 264.20p 6323131
29/08/2023 262.10p 264.00p 259.66p 263.60p 18096526
25/08/2023 256.00p 261.80p 255.41p 260.10p 12581573
24/08/2023 255.40p 257.70p 253.40p 255.20p 9879633
23/08/2023 251.00p 254.40p 251.00p 253.30p 18723016
22/08/2023 252.50p 253.70p 249.50p 250.80p 9101019
21/08/2023 249.90p 255.10p 249.90p 252.00p 13315414
18/08/2023 245.50p 250.60p 244.50p 249.70p 17015860
17/08/2023 248.80p 250.05p 246.50p 246.50p 7882410
16/08/2023 247.50p 250.70p 247.20p 249.80p 20022992
15/08/2023 249.90p 250.40p 246.40p 248.00p 7963594
14/08/2023 250.90p 251.20p 248.80p 250.40p 10062056
11/08/2023 253.80p 254.50p 251.10p 251.20p 14271455
10/08/2023 253.10p 255.70p 252.60p 254.80p 12034474
09/08/2023 254.10p 254.10p 251.50p 251.60p 27465284
08/08/2023 250.80p 252.70p 250.50p 252.00p 12010986
07/08/2023 249.60p 252.40p 249.01p 251.80p 7038171
04/08/2023 251.30p 253.10p 248.90p 250.50p 10721913
03/08/2023 254.40p 255.30p 251.20p 251.40p 50846184
02/08/2023 257.20p 258.10p 254.20p 255.00p 8621122
01/08/2023 257.90p 260.20p 257.60p 258.80p 6715488
31/07/2023 261.30p 261.70p 258.00p 258.00p 10920767
28/07/2023 260.00p 262.50p 260.00p 261.40p 12354698
27/07/2023 264.00p 264.80p 259.70p 260.70p 48299564
26/07/2023 260.40p 263.60p 259.70p 263.30p 8600901
25/07/2023 260.90p 261.70p 259.30p 260.00p 7003491
24/07/2023 258.70p 262.80p 258.70p 261.40p 21082124
21/07/2023 260.40p 263.20p 259.40p 260.20p 11059760
20/07/2023 257.10p 262.20p 257.00p 259.90p 12450811
19/07/2023 253.40p 258.40p 252.34p 257.10p 9424888
18/07/2023 248.50p 251.40p 248.20p 251.20p 8230429
17/07/2023 249.90p 251.00p 247.90p 248.90p 8700432
14/07/2023 248.40p 251.30p 248.40p 250.00p 8838870
13/07/2023 251.70p 252.04p 248.70p 249.20p 9270816
12/07/2023 245.80p 250.90p 245.60p 250.40p 18430698
11/07/2023 246.40p 247.40p 244.20p 245.40p 22466196
10/07/2023 245.80p 248.30p 245.00p 246.40p 7529648
07/07/2023 248.10p 248.40p 244.70p 246.40p 8881894
06/07/2023 248.80p 250.20p 247.85p 249.30p 13055907
05/07/2023 246.80p 251.10p 245.68p 248.80p 11716202
04/07/2023 253.40p 253.40p 247.80p 247.80p 50498304
03/07/2023 250.90p 252.40p 249.20p 252.00p 9747806
30/06/2023 246.00p 249.90p 245.60p 248.40p 11519140
29/06/2023 255.90p 255.90p 246.90p 246.90p 23726220
28/06/2023 253.50p 257.00p 252.80p 255.90p 10635822
27/06/2023 251.40p 253.60p 250.47p 252.60p 11867980
26/06/2023 249.70p 252.50p 249.20p 251.80p 12747461
23/06/2023 249.50p 250.10p 247.30p 248.80p 15475683
22/06/2023 256.90p 257.90p 248.50p 248.90p 18627316
21/06/2023 258.40p 260.30p 257.00p 258.60p 8473501
20/06/2023 258.00p 264.40p 256.70p 258.70p 11881385
19/06/2023 261.50p 262.00p 258.00p 258.80p 15615922
16/06/2023 264.40p 264.50p 260.30p 262.90p 42886480
15/06/2023 264.70p 267.20p 263.30p 264.50p 21256976
14/06/2023 261.80p 264.40p 261.50p 264.00p 14843160
13/06/2023 263.50p 264.20p 261.40p 262.30p 18883576
12/06/2023 263.60p 264.00p 261.40p 263.20p 16698227
09/06/2023 262.70p 263.10p 258.70p 261.90p 15086504
08/06/2023 262.40p 263.60p 261.70p 262.00p 9962097
07/06/2023 262.60p 267.30p 262.10p 263.10p 18259830
06/06/2023 262.50p 263.70p 261.50p 263.10p 24134776
05/06/2023 264.10p 266.20p 261.90p 263.10p 22714220
02/06/2023 262.00p 264.30p 260.80p 262.40p 15279866
01/06/2023 261.60p 262.70p 258.60p 260.90p 12232856
31/05/2023 261.80p 264.20p 260.00p 260.80p 40194032
30/05/2023 263.80p 267.20p 262.20p 262.20p 20784848
26/05/2023 265.10p 265.80p 260.80p 263.80p 13211485
25/05/2023 266.10p 266.60p 264.00p 265.00p 13356029
24/05/2023 267.00p 268.20p 264.80p 265.70p 17482908
23/05/2023 268.50p 268.70p 266.50p 268.10p 12502460
22/05/2023 267.70p 268.70p 266.00p 267.70p 12918459
19/05/2023 269.00p 269.46p 266.40p 266.70p 21409944
18/05/2023 270.70p 271.40p 267.50p 268.40p 10164920
17/05/2023 269.90p 271.00p 268.40p 269.30p 12133979
16/05/2023 272.70p 273.70p 270.50p 270.90p 20376948
15/05/2023 277.20p 277.20p 272.95p 273.20p 10092777
12/05/2023 273.70p 276.00p 272.70p 275.70p 19671634
11/05/2023 270.90p 273.60p 270.09p 273.60p 39891384
10/05/2023 284.60p 285.30p 277.60p 277.90p 14451739
09/05/2023 282.60p 285.20p 282.10p 284.60p 16784926
05/05/2023 281.90p 283.30p 280.60p 283.00p 7538351
04/05/2023 278.50p 281.10p 277.30p 280.50p 10621493
03/05/2023 281.20p 283.71p 278.60p 280.00p 8005210
02/05/2023 280.40p 283.20p 280.00p 280.80p 11833954
28/04/2023 278.40p 282.20p 278.00p 281.10p 24183150
27/04/2023 280.80p 281.80p 278.33p 278.70p 8842196
26/04/2023 277.00p 280.30p 275.80p 279.60p 9586657
25/04/2023 277.10p 279.70p 276.50p 278.30p 10525545
24/04/2023 278.50p 279.60p 276.60p 278.10p 7214465
21/04/2023 274.50p 278.90p 273.30p 278.90p 13720785
20/04/2023 276.60p 276.60p 273.50p 274.60p 10896072
19/04/2023 272.60p 277.60p 272.60p 275.90p 11065162
18/04/2023 273.20p 275.00p 272.20p 273.40p 12467621
17/04/2023 270.00p 273.00p 268.10p 272.10p 9056270
14/04/2023 270.80p 271.20p 266.80p 268.20p 15532941
13/04/2023 268.60p 275.50p 265.00p 269.00p 17318496
12/04/2023 268.10p 268.60p 264.40p 267.40p 20803964
11/04/2023 266.00p 268.50p 265.10p 267.70p 20734612
06/04/2023 264.30p 266.10p 263.10p 264.10p 9331003
05/04/2023 264.30p 265.20p 262.80p 263.90p 10206427
04/04/2023 265.50p 266.50p 263.40p 264.60p 11284005
03/04/2023 265.70p 267.10p 262.04p 264.10p 20558924
31/03/2023 264.50p 267.70p 264.30p 265.70p 21585448
30/03/2023 263.10p 265.30p 260.60p 264.90p 9267500
29/03/2023 260.00p 263.30p 257.25p 262.50p 13447683
28/03/2023 252.80p 255.50p 252.00p 254.90p 39759320
27/03/2023 252.10p 253.50p 250.70p 251.40p 9938986
24/03/2023 253.30p 253.90p 248.50p 250.80p 10271317
23/03/2023 259.90p 259.90p 252.20p 253.80p 15816059
22/03/2023 256.80p 259.00p 256.20p 259.00p 11285072
21/03/2023 250.70p 259.00p 250.10p 256.80p 13544585
20/03/2023 245.80p 250.50p 244.10p 249.70p 9570980
17/03/2023 253.10p 254.20p 245.80p 246.90p 38702724
16/03/2023 255.30p 256.50p 251.23p 252.00p 26024546
15/03/2023 253.80p 254.60p 248.80p 251.90p 12723600
14/03/2023 255.10p 256.30p 253.70p 254.80p 13373776
13/03/2023 259.60p 260.40p 253.50p 255.00p 12946784
10/03/2023 264.00p 264.00p 257.70p 259.60p 11450680
09/03/2023 260.50p 262.80p 259.80p 262.80p 12765789
08/03/2023 259.70p 307.23p 257.20p 260.50p 15844105
07/03/2023 259.80p 261.10p 259.10p 259.10p 11050030
06/03/2023 260.10p 260.90p 257.29p 259.90p 11715569
03/03/2023 254.30p 256.60p 253.90p 256.30p 12136013
02/03/2023 251.10p 254.90p 249.90p 254.10p 24842926
01/03/2023 253.00p 254.30p 250.80p 251.50p 31748800
28/02/2023 254.90p 257.10p 252.20p 255.00p 23640976
27/02/2023 247.10p 255.70p 245.90p 254.20p 29056536
24/02/2023 249.60p 249.80p 246.50p 246.90p 10916812
23/02/2023 248.60p 250.80p 248.60p 249.00p 59717952
22/02/2023 250.00p 250.40p 246.97p 249.20p 9772316
21/02/2023 250.70p 251.80p 248.90p 249.80p 17403504
20/02/2023 252.10p 252.60p 250.60p 251.20p 7308493
17/02/2023 249.10p 251.67p 248.00p 250.90p 42595088
16/02/2023 250.50p 251.40p 248.10p 250.10p 12365965
15/02/2023 246.50p 250.00p 246.10p 250.00p 12353206
14/02/2023 243.60p 246.78p 243.00p 245.80p 13352706
13/02/2023 243.70p 244.30p 242.10p 242.90p 13830421
10/02/2023 244.50p 245.10p 240.40p 243.00p 13764831
09/02/2023 244.30p 246.10p 244.10p 244.40p 16165423
08/02/2023 246.60p 248.00p 243.40p 244.30p 12304244
07/02/2023 246.80p 248.40p 244.50p 246.70p 15827589
06/02/2023 246.00p 246.90p 244.90p 246.50p 8470338
03/02/2023 248.80p 249.30p 246.10p 246.40p 16097088
02/02/2023 247.90p 250.60p 247.40p 248.30p 19208936
01/02/2023 246.30p 247.90p 246.10p 247.50p 21004108
31/01/2023 246.30p 248.40p 244.50p 245.90p 15561534
30/01/2023 247.70p 248.70p 245.30p 247.60p 32977664
27/01/2023 246.20p 249.30p 246.20p 246.90p 10725309
26/01/2023 244.50p 246.60p 243.40p 245.60p 9457048
25/01/2023 244.90p 247.40p 243.29p 244.60p 12175117
24/01/2023 250.30p 251.30p 243.70p 243.90p 16155044
23/01/2023 248.80p 250.40p 247.90p 249.80p 33423662
20/01/2023 248.70p 250.30p 246.60p 247.90p 12452586
19/01/2023 247.50p 248.70p 246.00p 248.20p 23539298
18/01/2023 246.60p 250.70p 246.33p 247.80p 18071196
17/01/2023 247.30p 249.23p 245.80p 247.80p 42208024
16/01/2023 245.80p 249.70p 245.70p 247.50p 7943666
13/01/2023 247.70p 249.60p 244.20p 245.60p 11651163
12/01/2023 239.30p 247.00p 239.22p 246.00p 14851127
11/01/2023 243.00p 245.30p 238.00p 243.70p 16875524
10/01/2023 243.00p 244.80p 241.20p 242.10p 15390949
09/01/2023 241.50p 245.00p 240.40p 243.20p 12132287
06/01/2023 240.00p 243.50p 238.10p 241.40p 12039244
05/01/2023 238.00p 240.30p 237.60p 238.50p 20590528
04/01/2023 230.90p 235.61p 229.70p 235.00p 16346499
03/01/2023 225.40p 230.20p 225.20p 229.00p 64074020
30/12/2022 224.60p 225.80p 222.98p 224.20p 7831777
29/12/2022 223.50p 224.70p 220.60p 224.30p 9183538
28/12/2022 226.80p 227.50p 223.50p 223.50p 12186017
23/12/2022 225.50p 228.43p 225.40p 226.70p 35129058
22/12/2022 227.50p 229.00p 224.99p 226.10p 11522046
21/12/2022 225.20p 227.40p 224.40p 226.90p 8432815
20/12/2022 221.60p 225.60p 221.40p 224.40p 13500868
19/12/2022 222.00p 225.20p 221.11p 223.70p 16182525
16/12/2022 223.50p 225.79p 219.96p 222.30p 50751536
15/12/2022 224.70p 227.10p 223.20p 223.50p 19921612

*Close Price adjusted for both dividends and splits