Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
14/12/2022 226.30p 226.50p 223.70p 225.70p 12066556
13/12/2022 226.90p 231.10p 225.10p 226.50p 24236546
12/12/2022 228.20p 228.59p 224.05p 226.80p 27806456
09/12/2022 230.80p 232.42p 226.10p 227.90p 22068410
08/12/2022 228.50p 230.90p 225.40p 230.90p 25346550
07/12/2022 229.10p 230.70p 226.70p 228.30p 20868720
06/12/2022 230.30p 230.97p 228.66p 229.00p 16884510
05/12/2022 228.90p 230.70p 226.90p 230.10p 25304278
02/12/2022 228.20p 230.55p 226.88p 228.50p 13659636
01/12/2022 229.30p 231.60p 228.30p 228.70p 14577251
30/11/2022 234.20p 234.90p 227.00p 227.50p 36259936
29/11/2022 232.40p 235.26p 232.10p 233.00p 12524856
28/11/2022 234.60p 235.30p 232.40p 232.60p 17661644
25/11/2022 238.80p 238.80p 235.00p 235.00p 18326296
24/11/2022 236.10p 238.40p 235.60p 237.60p 6713596
23/11/2022 235.80p 237.00p 232.10p 236.10p 10195045
22/11/2022 232.40p 236.60p 232.01p 235.00p 15341142
21/11/2022 231.00p 233.10p 229.63p 232.00p 15676823
18/11/2022 228.90p 232.31p 227.10p 231.30p 15281692
17/11/2022 226.60p 228.50p 224.00p 226.50p 35625312
16/11/2022 226.90p 228.00p 221.90p 225.90p 14792338
15/11/2022 230.40p 230.90p 226.90p 227.40p 19321672
14/11/2022 229.20p 232.00p 227.40p 230.40p 10913472
11/11/2022 226.90p 229.60p 224.70p 228.20p 21129344
10/11/2022 227.60p 229.90p 224.30p 227.90p 16999636
09/11/2022 230.60p 230.70p 225.80p 228.30p 11899297
08/11/2022 227.90p 230.60p 225.30p 230.30p 57087496
07/11/2022 223.20p 229.08p 222.00p 227.70p 18621698
04/11/2022 223.40p 224.30p 219.87p 223.20p 12392107
03/11/2022 215.90p 223.20p 215.30p 223.00p 20848748
02/11/2022 219.60p 219.60p 215.40p 216.80p 14136829
01/11/2022 216.50p 219.40p 216.22p 217.80p 11841719
31/10/2022 213.80p 216.60p 212.90p 215.10p 26137600
28/10/2022 212.90p 214.40p 211.20p 212.70p 11743961
27/10/2022 211.80p 215.63p 210.60p 212.80p 11738326
26/10/2022 211.30p 213.10p 209.00p 212.20p 12373319
25/10/2022 210.40p 219.90p 208.40p 211.00p 17047980
24/10/2022 210.50p 213.70p 208.10p 210.80p 12713370
21/10/2022 206.30p 211.10p 205.80p 209.20p 14269285
20/10/2022 203.60p 208.70p 202.90p 207.40p 21031594
19/10/2022 205.00p 205.50p 202.48p 205.00p 9412351
18/10/2022 206.40p 207.80p 203.10p 204.60p 17650932
17/10/2022 202.70p 206.80p 202.40p 205.70p 22902248
14/10/2022 203.10p 207.04p 202.10p 202.10p 25828262
13/10/2022 194.90p 203.20p 194.35p 200.90p 22423548
12/10/2022 205.20p 206.80p 199.15p 199.15p 34136216
11/10/2022 206.10p 209.10p 205.40p 207.00p 21879252
10/10/2022 199.75p 207.80p 199.60p 206.10p 20187144
07/10/2022 199.25p 203.50p 199.25p 200.70p 19767876
06/10/2022 205.10p 205.10p 199.19p 199.60p 23503536
05/10/2022 207.00p 213.40p 201.06p 201.30p 27670888
04/10/2022 210.30p 212.50p 208.30p 210.00p 22421408
03/10/2022 203.10p 208.90p 201.60p 208.90p 23375848
30/09/2022 199.90p 207.70p 199.90p 206.80p 28696204
29/09/2022 209.90p 210.80p 199.78p 200.30p 24603076
28/09/2022 212.90p 215.30p 206.50p 211.50p 31716320
27/09/2022 219.00p 221.30p 216.10p 216.10p 24986540
26/09/2022 219.50p 221.40p 215.00p 217.60p 18920026
23/09/2022 227.50p 228.30p 219.30p 220.20p 20150218
22/09/2022 224.60p 229.30p 223.38p 227.00p 13154356
21/09/2022 222.80p 229.70p 222.70p 225.80p 29275168
20/09/2022 232.30p 233.59p 222.90p 224.10p 21675360
19/09/2022 230.30p 233.43p 229.80p 231.50p 30169696
16/09/2022 230.30p 233.43p 229.80p 231.50p 30169696
15/09/2022 237.70p 239.29p 230.90p 232.00p 19581752
14/09/2022 244.30p 245.80p 236.60p 237.30p 17285930
13/09/2022 250.80p 250.80p 243.79p 245.30p 18769204
12/09/2022 241.20p 254.20p 240.70p 253.10p 18117738
09/09/2022 238.30p 241.80p 237.80p 239.90p 12410548
08/09/2022 246.90p 248.60p 237.40p 237.40p 15320911
07/09/2022 255.60p 255.82p 249.30p 249.30p 15138152
06/09/2022 247.50p 257.30p 247.20p 255.90p 22086036
05/09/2022 243.40p 249.70p 243.40p 249.60p 14357688
02/09/2022 244.20p 247.81p 242.90p 247.70p 14878833
01/09/2022 247.80p 248.60p 243.75p 244.20p 18503354
31/08/2022 250.70p 251.50p 247.60p 248.70p 23646402
30/08/2022 250.20p 254.50p 250.20p 251.00p 13311574
29/08/2022 257.50p 258.28p 252.50p 252.70p 11408934
26/08/2022 257.50p 258.28p 252.50p 252.70p 11408934
25/08/2022 259.30p 260.60p 256.50p 256.50p 15633324
24/08/2022 266.30p 266.70p 258.80p 259.40p 16988906
23/08/2022 269.00p 269.60p 264.90p 265.90p 9190146
22/08/2022 270.60p 270.79p 267.10p 270.40p 8978474
19/08/2022 272.00p 272.00p 268.50p 270.90p 10847758
18/08/2022 269.60p 271.80p 267.94p 270.70p 12658591
17/08/2022 268.80p 270.10p 268.00p 268.90p 8662792
16/08/2022 266.60p 268.40p 265.84p 267.90p 7363243
15/08/2022 264.00p 266.72p 263.30p 266.20p 5412375
12/08/2022 265.10p 265.50p 262.70p 263.40p 5227520
11/08/2022 267.80p 268.00p 264.30p 265.00p 7921287
10/08/2022 264.00p 267.33p 263.20p 267.00p 9746638
09/08/2022 262.00p 264.20p 261.30p 263.70p 16589842
08/08/2022 263.00p 263.20p 260.80p 262.10p 6144080
05/08/2022 264.10p 264.50p 261.90p 262.00p 6802689
04/08/2022 264.30p 265.60p 263.00p 263.50p 17353692
03/08/2022 265.40p 265.40p 261.90p 264.00p 8779366
02/08/2022 264.60p 266.70p 264.30p 265.70p 7753042
01/08/2022 262.50p 265.20p 262.10p 264.70p 9646726
29/07/2022 261.90p 264.80p 261.00p 262.60p 12432793
28/07/2022 261.80p 262.39p 259.00p 260.70p 7288107
27/07/2022 261.00p 262.00p 258.80p 261.10p 8804571
26/07/2022 260.00p 262.10p 257.20p 258.70p 34679400
25/07/2022 259.00p 264.90p 258.30p 264.80p 10213071
22/07/2022 260.90p 263.00p 259.40p 259.40p 10623195
21/07/2022 259.70p 262.20p 258.90p 261.10p 19403628
20/07/2022 263.30p 263.80p 259.39p 259.80p 9935096
19/07/2022 258.90p 263.30p 258.30p 262.30p 10951136
18/07/2022 258.70p 262.50p 258.60p 260.00p 9605292
15/07/2022 257.80p 260.20p 256.40p 258.90p 15936233
14/07/2022 256.40p 257.40p 253.88p 256.60p 22759316

*Close Price adjusted for both dividends and splits