Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
28/12/2001 247.05p 247.05p 247.05p 247.05p 8156749
27/12/2001 247.55p 247.55p 247.55p 247.55p 11813543
26/12/2001 247.05p 247.05p 247.05p 247.05p 0
25/12/2001 247.05p 247.05p 247.05p 247.05p 0
24/12/2001 247.05p 247.05p 247.05p 247.05p 4420393
21/12/2001 245.05p 245.05p 245.05p 245.05p 21065678
20/12/2001 240.06p 240.06p 240.06p 240.06p 18140014
19/12/2001 236.57p 236.57p 236.57p 236.57p 10950155
18/12/2001 236.32p 236.32p 236.32p 236.32p 23547382
17/12/2001 238.06p 238.06p 238.06p 238.06p 21928660
14/12/2001 232.07p 232.07p 232.07p 232.07p 27978148
13/12/2001 235.07p 235.07p 235.07p 235.07p 48298616
12/12/2001 228.58p 228.58p 228.58p 228.58p 47031744
11/12/2001 228.33p 228.33p 228.33p 228.33p 39624784
10/12/2001 230.08p 230.08p 230.08p 230.08p 35607088
07/12/2001 230.08p 230.08p 230.08p 230.08p 42089744
06/12/2001 238.06p 238.06p 238.06p 238.06p 40623612
05/12/2001 241.56p 241.56p 241.56p 241.56p 58296832
04/12/2001 239.56p 239.56p 239.56p 239.56p 27191290
03/12/2001 239.56p 239.56p 239.56p 239.56p 19367788
30/11/2001 240.06p 240.06p 240.06p 240.06p 45430564
29/11/2001 238.06p 238.06p 238.06p 238.06p 31319310
28/11/2001 238.56p 238.56p 238.56p 238.56p 31900506
27/11/2001 239.56p 239.56p 239.56p 239.56p 61479524
26/11/2001 244.05p 244.05p 244.05p 244.05p 26414382
23/11/2001 242.56p 242.56p 242.56p 242.56p 38572684
22/11/2001 242.56p 242.56p 242.56p 242.56p 32701426
21/11/2001 246.55p 246.55p 246.55p 246.55p 52612992
20/11/2001 240.31p 240.31p 240.31p 240.31p 36961588
19/11/2001 241.31p 241.31p 241.31p 241.31p 31769536
16/11/2001 239.81p 239.81p 239.81p 239.81p 26649940
15/11/2001 241.06p 241.06p 241.06p 241.06p 65064060
14/11/2001 239.81p 239.81p 239.81p 239.81p 24636434
13/11/2001 243.05p 243.05p 243.05p 243.05p 25837628
12/11/2001 242.56p 242.56p 242.56p 242.56p 24183014
09/11/2001 246.55p 246.55p 246.55p 246.55p 21496224
08/11/2001 244.55p 244.55p 244.55p 244.55p 52216860
07/11/2001 239.56p 239.56p 239.56p 239.56p 31028358
06/11/2001 245.55p 245.55p 245.55p 245.55p 33916476
05/11/2001 245.55p 245.55p 245.55p 245.55p 21940752
02/11/2001 246.05p 246.05p 246.05p 246.05p 31993584
01/11/2001 245.05p 245.05p 245.05p 245.05p 28948668
31/10/2001 242.06p 242.06p 242.06p 242.06p 24569526
30/10/2001 243.05p 243.05p 243.05p 243.05p 29572462
29/10/2001 240.56p 240.56p 240.56p 240.56p 18000198
26/10/2001 243.80p 243.80p 243.80p 243.80p 29671434
25/10/2001 239.56p 239.56p 239.56p 239.56p 28771624
24/10/2001 241.56p 241.56p 241.56p 241.56p 25629766
23/10/2001 243.55p 243.55p 243.55p 243.55p 22699064
22/10/2001 243.30p 243.30p 243.30p 243.30p 12962454
19/10/2001 242.81p 242.81p 242.81p 242.81p 20626494
18/10/2001 245.05p 245.05p 245.05p 245.05p 12704655
17/10/2001 243.55p 243.55p 243.55p 243.55p 21814482
16/10/2001 242.06p 242.06p 242.06p 242.06p 17251044
15/10/2001 242.56p 242.56p 242.56p 242.56p 13075494
12/10/2001 248.54p 248.54p 248.54p 248.54p 29692682
11/10/2001 247.55p 247.55p 247.55p 247.55p 46242620
10/10/2001 244.05p 244.05p 244.05p 244.05p 29503660
09/10/2001 247.55p 247.55p 247.55p 247.55p 33933112
08/10/2001 252.04p 252.04p 252.04p 252.04p 43214028
05/10/2001 255.53p 255.53p 255.53p 255.53p 34413208
04/10/2001 259.52p 259.52p 259.52p 259.52p 48846348
03/10/2001 259.52p 259.52p 259.52p 259.52p 40416052
02/10/2001 259.52p 259.52p 259.52p 259.52p 33533970
01/10/2001 256.03p 256.03p 256.03p 256.03p 45366596
28/09/2001 255.53p 255.53p 255.53p 255.53p 34290640
27/09/2001 250.54p 250.54p 250.54p 250.54p 46574268
26/09/2001 244.55p 244.55p 244.55p 244.55p 34382760
25/09/2001 248.54p 248.54p 248.54p 248.54p 29245832
24/09/2001 247.80p 247.80p 247.80p 247.80p 27460148
21/09/2001 237.81p 237.81p 237.81p 237.81p 55961996
20/09/2001 239.56p 239.56p 239.56p 239.56p 45028372
19/09/2001 249.54p 249.54p 249.54p 249.54p 37154728
18/09/2001 247.55p 247.55p 247.55p 247.55p 43839156
17/09/2001 252.04p 252.04p 252.04p 252.04p 39290972
14/09/2001 256.53p 256.53p 256.53p 256.53p 31672000
13/09/2001 250.54p 250.54p 250.54p 250.54p 28629306
12/09/2001 246.30p 246.30p 246.30p 246.30p 30290574
11/09/2001 229.58p 229.58p 229.58p 229.58p 31767248
10/09/2001 244.55p 244.55p 244.55p 244.55p 22029258
07/09/2001 251.29p 251.29p 251.29p 251.29p 24033076
06/09/2001 253.04p 253.04p 253.04p 253.04p 31814594
05/09/2001 260.52p 260.52p 260.52p 260.52p 34902896
04/09/2001 265.01p 265.01p 265.01p 265.01p 34443584
03/09/2001 261.02p 261.02p 261.02p 261.02p 21865474
31/08/2001 260.02p 260.02p 260.02p 260.02p 51101752
30/08/2001 254.78p 254.78p 254.78p 254.78p 29145582
29/08/2001 258.28p 258.28p 258.28p 258.28p 36173032
28/08/2001 258.28p 258.28p 258.28p 258.28p 44119912
27/08/2001 259.52p 259.52p 259.52p 259.52p 0
24/08/2001 259.52p 259.52p 259.52p 259.52p 15773267
23/08/2001 257.53p 257.53p 257.53p 257.53p 25427352
22/08/2001 256.28p 256.28p 256.28p 256.28p 20985410
21/08/2001 260.52p 260.52p 260.52p 260.52p 9929017
20/08/2001 255.78p 255.78p 255.78p 255.78p 11703747
17/08/2001 254.28p 254.28p 254.28p 254.28p 20151256
16/08/2001 254.53p 254.53p 254.53p 254.53p 38579116
15/08/2001 258.53p 258.53p 258.53p 258.53p 20994130
14/08/2001 258.53p 258.53p 258.53p 258.53p 29985144
13/08/2001 254.78p 254.78p 254.78p 254.78p 19567990
10/08/2001 252.29p 252.29p 252.29p 252.29p 30741514
09/08/2001 252.79p 252.79p 252.79p 252.79p 16335669
08/08/2001 252.29p 252.29p 252.29p 252.29p 21617758
07/08/2001 251.54p 251.54p 251.54p 251.54p 30969320
06/08/2001 247.05p 247.05p 247.05p 247.05p 22544216
03/08/2001 250.04p 250.04p 250.04p 250.04p 19296340
02/08/2001 254.53p 254.53p 254.53p 254.53p 41627528
01/08/2001 255.53p 255.53p 255.53p 255.53p 35257436
31/07/2001 250.54p 250.54p 250.54p 250.54p 47650800
30/07/2001 239.56p 239.56p 239.56p 239.56p 14890548
27/07/2001 239.56p 239.56p 239.56p 239.56p 33902872
26/07/2001 237.56p 237.56p 237.56p 237.56p 49474108
25/07/2001 241.06p 241.06p 241.06p 241.06p 41767080
24/07/2001 242.56p 242.56p 242.56p 242.56p 26235672
23/07/2001 244.30p 244.30p 244.30p 244.30p 17318082
20/07/2001 244.05p 244.05p 244.05p 244.05p 22121920
19/07/2001 245.30p 245.30p 245.30p 245.30p 25042168
18/07/2001 247.05p 247.05p 247.05p 247.05p 31348206
17/07/2001 243.55p 243.55p 243.55p 243.55p 38276356
16/07/2001 247.80p 247.80p 247.80p 247.80p 30371054
13/07/2001 252.04p 252.04p 252.04p 252.04p 16354920
12/07/2001 254.53p 254.53p 254.53p 254.53p 22452468
11/07/2001 253.29p 253.29p 253.29p 253.29p 14045873
10/07/2001 252.54p 252.54p 252.54p 252.54p 15408906
09/07/2001 254.53p 254.53p 254.53p 254.53p 16133516
06/07/2001 260.02p 260.02p 260.02p 260.02p 44434520
05/07/2001 253.54p 253.54p 253.54p 253.54p 22361586
04/07/2001 252.04p 252.04p 252.04p 252.04p 10749962
03/07/2001 252.29p 252.29p 252.29p 252.29p 18303118
02/07/2001 256.53p 256.53p 256.53p 256.53p 21177418
29/06/2001 256.03p 256.03p 256.03p 256.03p 19343106
28/06/2001 262.77p 262.77p 262.77p 262.77p 26672300
27/06/2001 266.51p 266.51p 266.51p 266.51p 24694414
26/06/2001 264.52p 264.52p 264.52p 264.52p 33283308
25/06/2001 262.52p 262.52p 262.52p 262.52p 17209888
22/06/2001 263.52p 263.52p 263.52p 263.52p 16037205
21/06/2001 261.02p 261.02p 261.02p 261.02p 16698279
20/06/2001 267.51p 267.51p 267.51p 267.51p 29563566
19/06/2001 265.51p 265.51p 265.51p 265.51p 27342524
18/06/2001 261.52p 261.52p 261.52p 261.52p 26008834
15/06/2001 261.27p 261.27p 261.27p 261.27p 30078870
14/06/2001 265.01p 265.01p 265.01p 265.01p 35452960
13/06/2001 262.02p 262.02p 262.02p 262.02p 26886694
12/06/2001 259.77p 259.77p 259.77p 259.77p 29946234
11/06/2001 258.28p 258.28p 258.28p 258.28p 24413036
08/06/2001 255.53p 255.53p 255.53p 255.53p 13343127
07/06/2001 257.03p 257.03p 257.03p 257.03p 17608892
06/06/2001 259.03p 259.03p 259.03p 259.03p 44249644
05/06/2001 254.03p 254.03p 254.03p 254.03p 28680346
04/06/2001 250.54p 250.54p 250.54p 250.54p 7403076
01/06/2001 247.55p 247.55p 247.55p 247.55p 15921261
31/05/2001 248.54p 248.54p 248.54p 248.54p 24009520
30/05/2001 254.53p 254.53p 254.53p 254.53p 67931896
29/05/2001 249.54p 249.54p 249.54p 249.54p 40288912
25/05/2001 240.56p 240.56p 240.56p 240.56p 15457042
24/05/2001 241.56p 241.56p 241.56p 241.56p 40104296
23/05/2001 243.55p 243.55p 243.55p 243.55p 23439140
22/05/2001 245.05p 245.05p 245.05p 245.05p 35972360
21/05/2001 244.80p 244.80p 244.80p 244.80p 18717054
18/05/2001 243.05p 243.05p 243.05p 243.05p 28788568
17/05/2001 242.56p 242.56p 242.56p 242.56p 48354724
16/05/2001 249.04p 249.04p 249.04p 249.04p 41879040
15/05/2001 241.06p 241.06p 241.06p 241.06p 46414408
14/05/2001 235.07p 235.07p 235.07p 235.07p 28834944
11/05/2001 243.05p 243.05p 243.05p 243.05p 25348736
10/05/2001 249.54p 249.54p 249.54p 249.54p 28268244
09/05/2001 246.55p 246.55p 246.55p 246.55p 18142812
08/05/2001 245.55p 245.55p 245.55p 245.55p 35942060
04/05/2001 247.05p 247.05p 247.05p 247.05p 42974872
03/05/2001 239.81p 239.81p 239.81p 239.81p 32480092
02/05/2001 241.06p 241.06p 241.06p 241.06p 47032820
01/05/2001 244.55p 244.55p 244.55p 244.55p 35515948
30/04/2001 249.54p 249.54p 249.54p 249.54p 17594688
27/04/2001 255.53p 255.53p 255.53p 255.53p 30912448
26/04/2001 250.79p 250.79p 250.79p 250.79p 21354882
25/04/2001 247.55p 247.55p 247.55p 247.55p 13954336
24/04/2001 247.05p 247.05p 247.05p 247.05p 38532164
23/04/2001 242.56p 242.56p 242.56p 242.56p 170164016
20/04/2001 247.55p 247.55p 247.55p 247.55p 24324504
19/04/2001 246.80p 246.80p 246.80p 246.80p 94762376
18/04/2001 255.03p 255.03p 255.03p 255.03p 133271600
17/04/2001 257.78p 257.78p 257.78p 257.78p 26467356
12/04/2001 250.04p 250.04p 250.04p 250.04p 41134448
11/04/2001 257.53p 257.53p 257.53p 257.53p 37328352
10/04/2001 258.78p 258.78p 258.78p 258.78p 51603516
09/04/2001 269.01p 269.01p 269.01p 269.01p 34966076
06/04/2001 261.52p 261.52p 261.52p 261.52p 27035282
05/04/2001 259.52p 259.52p 259.52p 259.52p 36307196
04/04/2001 258.53p 258.53p 258.53p 258.53p 23253776
03/04/2001 257.53p 257.53p 257.53p 257.53p 39647312
02/04/2001 252.54p 252.54p 252.54p 252.54p 23106682
30/03/2001 250.54p 250.54p 250.54p 250.54p 25580096
29/03/2001 248.05p 248.05p 248.05p 248.05p 32337578
28/03/2001 249.04p 249.04p 249.04p 249.04p 26625752
27/03/2001 254.03p 254.03p 254.03p 254.03p 46156328
26/03/2001 250.54p 250.54p 250.54p 250.54p 23764744
23/03/2001 248.05p 248.05p 248.05p 248.05p 17857894
22/03/2001 247.55p 247.55p 247.55p 247.55p 23208514
21/03/2001 245.55p 245.55p 245.55p 245.55p 16965834
20/03/2001 247.80p 247.80p 247.80p 247.80p 21250166

*Close Price adjusted for both dividends and splits