Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
09/11/2000 267.76p 267.76p 267.76p 267.76p 22474876
08/11/2000 267.51p 267.51p 267.51p 267.51p 17224792
07/11/2000 267.01p 267.01p 267.01p 267.01p 23832524
06/11/2000 264.27p 264.27p 264.27p 264.27p 9700375
03/11/2000 259.77p 259.77p 259.77p 259.77p 11236649
02/11/2000 260.27p 260.27p 260.27p 260.27p 14226108
01/11/2000 262.52p 262.52p 262.52p 262.52p 18132938
31/10/2000 262.27p 262.27p 262.27p 262.27p 22910426
30/10/2000 269.01p 269.01p 269.01p 269.01p 8982066
27/10/2000 270.01p 270.01p 270.01p 270.01p 11483705
26/10/2000 262.27p 262.27p 262.27p 262.27p 10293813
25/10/2000 256.53p 256.53p 256.53p 256.53p 22191428
24/10/2000 255.03p 255.03p 255.03p 255.03p 14733335
23/10/2000 260.52p 260.52p 260.52p 260.52p 28529694
20/10/2000 258.53p 258.53p 258.53p 258.53p 17074216
19/10/2000 258.03p 258.03p 258.03p 258.03p 34363260
18/10/2000 267.51p 267.51p 267.51p 267.51p 34978864
17/10/2000 260.52p 260.52p 260.52p 260.52p 42926932
16/10/2000 259.03p 259.03p 259.03p 259.03p 36590028
13/10/2000 248.30p 248.30p 248.30p 248.30p 30906882
12/10/2000 246.55p 246.55p 246.55p 246.55p 18114736
11/10/2000 253.29p 253.29p 253.29p 253.29p 24874722
10/10/2000 250.54p 250.54p 250.54p 250.54p 32809908
09/10/2000 249.29p 249.29p 249.29p 249.29p 20951292
06/10/2000 245.80p 245.80p 245.80p 245.80p 20672300
05/10/2000 239.81p 239.81p 239.81p 239.81p 11951510
04/10/2000 240.81p 240.81p 240.81p 240.81p 14819460
03/10/2000 238.31p 238.31p 238.31p 238.31p 23561516
02/10/2000 243.55p 243.55p 243.55p 243.55p 129029872
29/09/2000 248.05p 248.05p 248.05p 248.05p 22333122
28/09/2000 244.55p 244.55p 244.55p 244.55p 35634808
27/09/2000 248.54p 248.54p 248.54p 248.54p 107399136
26/09/2000 239.31p 239.31p 239.31p 239.31p 15552335
25/09/2000 238.56p 238.56p 238.56p 238.56p 49560808
22/09/2000 237.32p 237.32p 237.32p 237.32p 34890168
21/09/2000 231.58p 231.58p 231.58p 231.58p 39426968
20/09/2000 237.56p 237.56p 237.56p 237.56p 43463616
19/09/2000 234.32p 234.32p 234.32p 234.32p 63773872
18/09/2000 216.10p 216.10p 216.10p 216.10p 13775172
15/09/2000 210.61p 210.61p 210.61p 210.61p 17596942
14/09/2000 214.61p 214.61p 214.61p 214.61p 13507074
13/09/2000 213.86p 213.86p 213.86p 213.86p 33624604
12/09/2000 208.12p 208.12p 208.12p 208.12p 18247090
11/09/2000 212.86p 212.86p 212.86p 212.86p 17937106
08/09/2000 215.85p 215.85p 215.85p 215.85p 7535494
07/09/2000 215.85p 215.85p 215.85p 215.85p 12218492
06/09/2000 212.86p 212.86p 212.86p 212.86p 19048038
05/09/2000 217.10p 217.10p 217.10p 217.10p 7747368
04/09/2000 217.35p 217.35p 217.35p 217.35p 5154281
01/09/2000 216.85p 216.85p 216.85p 216.85p 19748968
31/08/2000 216.35p 216.35p 216.35p 216.35p 15841406
30/08/2000 217.60p 217.60p 217.60p 217.60p 16490756
29/08/2000 214.61p 214.61p 214.61p 214.61p 15798146
25/08/2000 219.60p 219.60p 219.60p 219.60p 26186466
24/08/2000 213.61p 213.61p 213.61p 213.61p 25737572
23/08/2000 214.36p 214.36p 214.36p 214.36p 24058320
22/08/2000 216.10p 216.10p 216.10p 216.10p 14998060
21/08/2000 219.60p 219.60p 219.60p 219.60p 15799273
18/08/2000 221.09p 221.09p 221.09p 221.09p 13439402
17/08/2000 221.59p 221.59p 221.59p 221.59p 13585303
16/08/2000 220.60p 220.60p 220.60p 220.60p 12506540
15/08/2000 224.84p 224.84p 224.84p 224.84p 19321910
14/08/2000 225.84p 225.84p 225.84p 225.84p 23220986
11/08/2000 221.59p 221.59p 221.59p 221.59p 5690986
10/08/2000 221.59p 221.59p 221.59p 221.59p 10996958
09/08/2000 226.09p 226.09p 226.09p 226.09p 18673710
08/08/2000 228.08p 228.08p 228.08p 228.08p 17362012
07/08/2000 225.09p 225.09p 225.09p 225.09p 17933914
04/08/2000 226.58p 226.58p 226.58p 226.58p 48806384
03/08/2000 223.59p 223.59p 223.59p 223.59p 25359358
02/08/2000 226.58p 226.58p 226.58p 226.58p 19338478
01/08/2000 220.60p 220.60p 220.60p 220.60p 22021300
31/07/2000 219.60p 219.60p 219.60p 219.60p 28445950
28/07/2000 222.59p 222.59p 222.59p 222.59p 30644582
27/07/2000 220.60p 220.60p 220.60p 220.60p 22220596
26/07/2000 217.60p 217.60p 217.60p 217.60p 36675536
25/07/2000 217.10p 217.10p 217.10p 217.10p 29137866
24/07/2000 215.85p 215.85p 215.85p 215.85p 26764716
21/07/2000 213.61p 213.61p 213.61p 213.61p 18382212
20/07/2000 211.86p 211.86p 211.86p 211.86p 24698232
19/07/2000 211.36p 211.36p 211.36p 211.36p 18030130
18/07/2000 208.37p 208.37p 208.37p 208.37p 15205214
17/07/2000 208.87p 208.87p 208.87p 208.87p 25929948
14/07/2000 205.62p 205.62p 205.62p 205.62p 11553111
13/07/2000 205.62p 205.62p 205.62p 205.62p 14132773
12/07/2000 207.12p 207.12p 207.12p 207.12p 20307984
11/07/2000 208.62p 208.62p 208.62p 208.62p 20274450
10/07/2000 211.86p 211.86p 211.86p 211.86p 9940541
07/07/2000 212.11p 212.11p 212.11p 212.11p 14113161
06/07/2000 213.61p 213.61p 213.61p 213.61p 18368552
05/07/2000 209.37p 209.37p 209.37p 209.37p 14583652
04/07/2000 206.62p 206.62p 206.62p 206.62p 18517704
03/07/2000 201.63p 201.63p 201.63p 201.63p 36148628
30/06/2000 205.12p 205.12p 205.12p 205.12p 25089418
29/06/2000 199.14p 199.14p 199.14p 199.14p 29408194
28/06/2000 201.63p 201.63p 201.63p 201.63p 21183716
27/06/2000 205.62p 205.62p 205.62p 205.62p 14918512
26/06/2000 207.87p 207.87p 207.87p 207.87p 14383541
23/06/2000 206.62p 206.62p 206.62p 206.62p 18004506
22/06/2000 203.88p 203.88p 203.88p 203.88p 48816908
21/06/2000 202.88p 202.88p 202.88p 202.88p 13433367
20/06/2000 205.12p 205.12p 205.12p 205.12p 14590844
19/06/2000 206.87p 206.87p 206.87p 206.87p 11571792
16/06/2000 205.12p 205.12p 205.12p 205.12p 21996968
15/06/2000 209.62p 209.62p 209.62p 209.62p 21842144
14/06/2000 208.62p 208.62p 208.62p 208.62p 27874944
13/06/2000 205.62p 205.62p 205.62p 205.62p 38491844
12/06/2000 206.12p 206.12p 206.12p 206.12p 8999650
09/06/2000 213.36p 213.36p 213.36p 213.36p 11187400
08/06/2000 213.11p 213.11p 213.11p 213.11p 20173358
07/06/2000 213.11p 213.11p 213.11p 213.11p 18325780
06/06/2000 213.61p 213.61p 213.61p 213.61p 21525930
05/06/2000 207.12p 207.12p 207.12p 207.12p 18453968
31/05/2000 201.63p 201.63p 201.63p 201.63p 11901613
26/05/2000 205.87p 205.87p 205.87p 205.87p 21125028
25/05/2000 207.37p 207.37p 207.37p 207.37p 16782998
24/05/2000 209.37p 209.37p 209.37p 209.37p 23165056
23/05/2000 209.62p 209.62p 209.62p 209.62p 12410463
22/05/2000 211.86p 211.86p 211.86p 211.86p 31962860
19/05/2000 205.87p 205.87p 205.87p 205.87p 20511932
18/05/2000 205.87p 205.87p 205.87p 205.87p 21245938
17/05/2000 208.87p 208.87p 208.87p 208.87p 20899826
16/05/2000 205.87p 205.87p 205.87p 205.87p 29590346
15/05/2000 211.36p 211.36p 211.36p 211.36p 46825896
12/05/2000 214.36p 214.36p 214.36p 214.36p 15084989
11/05/2000 217.35p 217.35p 217.35p 217.35p 16970788
10/05/2000 216.10p 216.10p 216.10p 216.10p 26200244
09/05/2000 215.85p 215.85p 215.85p 215.85p 18406442
08/05/2000 208.12p 208.12p 208.12p 208.12p 18430748
05/05/2000 209.87p 209.87p 209.87p 209.87p 15478273
04/05/2000 208.37p 208.37p 208.37p 208.37p 8139855
03/05/2000 208.37p 208.37p 208.37p 208.37p 14242649
02/05/2000 216.85p 216.85p 216.85p 216.85p 23781382
28/04/2000 218.60p 218.60p 218.60p 218.60p 24328330
27/04/2000 215.11p 215.11p 215.11p 215.11p 23369728
26/04/2000 217.10p 217.10p 217.10p 217.10p 26276120
25/04/2000 217.60p 217.60p 217.60p 217.60p 133439032
20/04/2000 211.86p 211.86p 211.86p 211.86p 10264792
19/04/2000 208.87p 208.87p 208.87p 208.87p 79895552
18/04/2000 209.87p 209.87p 209.87p 209.87p 70825208
17/04/2000 208.87p 208.87p 208.87p 208.87p 36059116
14/04/2000 216.10p 216.10p 216.10p 216.10p 19870442
13/04/2000 211.86p 211.86p 211.86p 211.86p 41516984
12/04/2000 219.60p 219.60p 219.60p 219.60p 38435396
11/04/2000 217.60p 217.60p 217.60p 217.60p 49539464
10/04/2000 205.37p 205.37p 205.37p 205.37p 21067878
07/04/2000 209.37p 209.37p 209.37p 209.37p 36322432
06/04/2000 202.13p 202.13p 202.13p 202.13p 49500420
05/04/2000 214.61p 214.61p 214.61p 214.61p 10427459
04/04/2000 219.10p 219.10p 219.10p 219.10p 30322858
03/04/2000 215.11p 215.11p 215.11p 215.11p 54789300
31/03/2000 208.37p 208.37p 208.37p 208.37p 38611436
30/03/2000 200.63p 200.63p 200.63p 200.63p 19756260
29/03/2000 200.88p 200.88p 200.88p 200.88p 19871064
28/03/2000 203.13p 203.13p 203.13p 203.13p 16303292
27/03/2000 204.87p 204.87p 204.87p 204.87p 28184732
24/03/2000 197.39p 197.39p 197.39p 197.39p 49357852
23/03/2000 193.65p 193.65p 193.65p 193.65p 19778042
22/03/2000 194.64p 194.64p 194.64p 194.64p 41892508
21/03/2000 192.90p 192.90p 192.90p 192.90p 29885130
20/03/2000 192.15p 192.15p 192.15p 192.15p 30528814
17/03/2000 187.41p 187.41p 187.41p 187.41p 37340500
16/03/2000 191.65p 191.65p 191.65p 191.65p 44812340
15/03/2000 185.16p 185.16p 185.16p 185.16p 46458764
14/03/2000 177.42p 177.42p 177.42p 177.42p 19068340
13/03/2000 176.43p 176.43p 176.43p 176.43p 12059852
10/03/2000 177.18p 177.18p 177.18p 177.18p 16368944
09/03/2000 179.42p 179.42p 179.42p 179.42p 17944838
08/03/2000 175.93p 175.93p 175.93p 175.93p 28450240
07/03/2000 173.93p 173.93p 173.93p 173.93p 20152722
06/03/2000 175.43p 175.43p 175.43p 175.43p 17906908
03/03/2000 179.67p 179.67p 179.67p 179.67p 1168261632
02/03/2000 182.42p 182.42p 182.42p 182.42p 39057520
01/03/2000 185.16p 185.16p 185.16p 185.16p 60854380
29/02/2000 171.19p 171.19p 171.19p 171.19p 22654990
28/02/2000 168.19p 168.19p 168.19p 168.19p 16071528
25/02/2000 168.69p 168.69p 168.69p 168.69p 46427008
24/02/2000 170.44p 170.44p 170.44p 170.44p 21114818
23/02/2000 170.69p 170.69p 170.69p 170.69p 28707424
22/02/2000 169.19p 169.19p 169.19p 169.19p 64946908
21/02/2000 178.17p 178.17p 178.17p 178.17p 38701224
18/02/2000 184.16p 184.16p 184.16p 184.16p 54004560
17/02/2000 184.16p 184.16p 184.16p 184.16p 60185264
16/02/2000 173.43p 173.43p 173.43p 173.43p 41763888
15/02/2000 162.20p 162.20p 162.20p 162.20p 17516450
14/02/2000 164.45p 164.45p 164.45p 164.45p 16896102
11/02/2000 162.95p 162.95p 162.95p 162.95p 38325400
10/02/2000 162.20p 162.20p 162.20p 162.20p 33438096
09/02/2000 155.71p 155.71p 155.71p 155.71p 37124436
08/02/2000 158.71p 158.71p 158.71p 158.71p 40167996
07/02/2000 156.96p 156.96p 156.96p 156.96p 37709140
04/02/2000 158.71p 158.71p 158.71p 158.71p 62813660
03/02/2000 160.46p 160.46p 160.46p 160.46p 22895324
02/02/2000 163.20p 163.20p 163.20p 163.20p 22644848
01/02/2000 163.70p 163.70p 163.70p 163.70p 26949280
31/01/2000 162.95p 162.95p 162.95p 162.95p 19884132
28/01/2000 164.70p 164.70p 164.70p 164.70p 40367696
27/01/2000 165.70p 165.70p 165.70p 165.70p 15667628
26/01/2000 162.45p 162.45p 162.45p 162.45p 54271876
25/01/2000 162.70p 162.70p 162.70p 162.70p 13802744

*Close Price adjusted for both dividends and splits