Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/01/2000 166.69p 166.69p 166.69p 166.69p 16519779
21/01/2000 169.94p 169.94p 169.94p 169.94p 17635402
20/01/2000 168.19p 168.19p 168.19p 168.19p 25535558
19/01/2000 169.94p 169.94p 169.94p 169.94p 33953308
18/01/2000 161.45p 161.45p 161.45p 161.45p 37714408
17/01/2000 162.70p 162.70p 162.70p 162.70p 40628320
14/01/2000 168.69p 168.69p 168.69p 168.69p 33978632
13/01/2000 167.19p 167.19p 167.19p 167.19p 32596548
12/01/2000 167.94p 167.94p 167.94p 167.94p 31971674
11/01/2000 170.19p 170.19p 170.19p 170.19p 23611364
10/01/2000 176.18p 176.18p 176.18p 176.18p 17075074
07/01/2000 181.92p 181.92p 181.92p 181.92p 19204172
06/01/2000 184.41p 184.41p 184.41p 184.41p 14920150
05/01/2000 184.41p 184.41p 184.41p 184.41p 10831745
04/01/2000 181.42p 181.42p 181.42p 181.42p 14278810
30/12/1999 187.91p 187.91p 187.91p 187.91p 4867968
29/12/1999 180.67p 180.67p 180.67p 180.67p 2377426
24/12/1999 186.66p 186.66p 186.66p 186.66p 3673998
23/12/1999 184.16p 184.16p 184.16p 184.16p 5880782
22/12/1999 183.91p 183.91p 183.91p 183.91p 7231599
21/12/1999 180.17p 180.17p 180.17p 180.17p 7538128
20/12/1999 180.92p 180.92p 180.92p 180.92p 10533013
17/12/1999 178.92p 178.92p 178.92p 178.92p 9662994
16/12/1999 179.42p 179.42p 179.42p 179.42p 15393632
15/12/1999 175.18p 175.18p 175.18p 175.18p 22993482
14/12/1999 176.68p 176.68p 176.68p 176.68p 43872656
13/12/1999 173.93p 173.93p 173.93p 173.93p 24420862
10/12/1999 185.16p 185.16p 185.16p 185.16p 18017478
09/12/1999 182.17p 182.17p 182.17p 182.17p 55751244
08/12/1999 180.67p 180.67p 180.67p 180.67p 31568580
07/12/1999 175.43p 175.43p 175.43p 175.43p 13606260
06/12/1999 178.67p 178.67p 178.67p 178.67p 11654362
03/12/1999 184.66p 184.66p 184.66p 184.66p 35868536
02/12/1999 175.68p 175.68p 175.68p 175.68p 21737452
01/12/1999 174.43p 174.43p 174.43p 174.43p 29092644
30/11/1999 169.19p 169.19p 169.19p 169.19p 21834728
29/11/1999 173.93p 173.93p 173.93p 173.93p 14223554
26/11/1999 174.68p 174.68p 174.68p 174.68p 40705528
25/11/1999 168.94p 168.94p 168.94p 168.94p 27051956
24/11/1999 176.68p 176.68p 176.68p 176.68p 35266200
23/11/1999 182.67p 182.67p 182.67p 182.67p 26738610
22/11/1999 174.43p 174.43p 174.43p 174.43p 27067950
19/11/1999 170.19p 170.19p 170.19p 170.19p 40621468
18/11/1999 183.91p 183.91p 183.91p 183.91p 45959900
17/11/1999 187.91p 187.91p 187.91p 187.91p 33993680
16/11/1999 186.66p 186.66p 186.66p 186.66p 24535910
15/11/1999 186.16p 186.16p 186.16p 186.16p 24073008
12/11/1999 188.16p 188.16p 188.16p 188.16p 17334710
11/11/1999 182.67p 182.67p 182.67p 182.67p 11146621
10/11/1999 182.42p 182.42p 182.42p 182.42p 18108492
09/11/1999 178.17p 178.17p 178.17p 178.17p 22385358
08/11/1999 182.67p 182.67p 182.67p 182.67p 11233496
05/11/1999 186.41p 186.41p 186.41p 186.41p 25564066
04/11/1999 181.67p 181.67p 181.67p 181.67p 22998612
03/11/1999 185.66p 185.66p 185.66p 185.66p 11801238
02/11/1999 183.66p 183.66p 183.66p 183.66p 12835123
01/11/1999 182.91p 182.91p 182.91p 182.91p 11585172
29/10/1999 180.67p 180.67p 180.67p 180.67p 14985776
28/10/1999 181.42p 181.42p 181.42p 181.42p 21986940
27/10/1999 179.67p 179.67p 179.67p 179.67p 14229129
26/10/1999 180.42p 180.42p 180.42p 180.42p 14834650
25/10/1999 179.17p 179.17p 179.17p 179.17p 8607360
22/10/1999 181.17p 181.17p 181.17p 181.17p 21413592
21/10/1999 183.91p 183.91p 183.91p 183.91p 9145083
20/10/1999 186.16p 186.16p 186.16p 186.16p 7340176
19/10/1999 188.16p 188.16p 188.16p 188.16p 24472628
18/10/1999 176.68p 176.68p 176.68p 176.68p 12513237
15/10/1999 178.17p 178.17p 178.17p 178.17p 23521808
14/10/1999 183.66p 183.66p 183.66p 183.66p 35813872
13/10/1999 189.15p 189.15p 189.15p 189.15p 12615407
12/10/1999 187.91p 187.91p 187.91p 187.91p 31238454
11/10/1999 188.65p 188.65p 188.65p 188.65p 7644983
08/10/1999 187.91p 187.91p 187.91p 187.91p 10892646
07/10/1999 190.40p 190.40p 190.40p 190.40p 23797816
06/10/1999 186.66p 186.66p 186.66p 186.66p 25762374
05/10/1999 188.40p 188.40p 188.40p 188.40p 12619741
04/10/1999 186.66p 186.66p 186.66p 186.66p 17950596
01/10/1999 180.92p 180.92p 180.92p 180.92p 14606911
30/09/1999 189.40p 189.40p 189.40p 189.40p 15808946
29/09/1999 192.15p 192.15p 192.15p 192.15p 33926416
28/09/1999 188.40p 188.40p 188.40p 188.40p 17201530
27/09/1999 185.41p 185.41p 185.41p 185.41p 15387816
24/09/1999 179.17p 179.17p 179.17p 179.17p 15714200
23/09/1999 183.16p 183.16p 183.16p 183.16p 27714858
22/09/1999 183.66p 183.66p 183.66p 183.66p 12467696
21/09/1999 184.16p 184.16p 184.16p 184.16p 40148812
20/09/1999 183.16p 183.16p 183.16p 183.16p 29648340
17/09/1999 188.65p 188.65p 188.65p 188.65p 21228726
16/09/1999 186.91p 186.91p 186.91p 186.91p 23228066
15/09/1999 189.90p 189.90p 189.90p 189.90p 14835570
14/09/1999 192.65p 192.65p 192.65p 192.65p 17918790
13/09/1999 194.39p 194.39p 194.39p 194.39p 29651654
10/09/1999 193.15p 193.15p 193.15p 193.15p 18690608
09/09/1999 189.90p 189.90p 189.90p 189.90p 15540320
08/09/1999 192.65p 192.65p 192.65p 192.65p 19634702
07/09/1999 190.90p 190.90p 190.90p 190.90p 12078331
06/09/1999 196.64p 196.64p 196.64p 196.64p 21866168
03/09/1999 191.90p 191.90p 191.90p 191.90p 10829899
02/09/1999 188.16p 188.16p 188.16p 188.16p 38592192
01/09/1999 190.15p 190.15p 190.15p 190.15p 42372376
31/08/1999 183.91p 183.91p 183.91p 183.91p 32732532
27/08/1999 176.68p 176.68p 176.68p 176.68p 11031963
26/08/1999 177.67p 177.67p 177.67p 177.67p 15501286
25/08/1999 172.68p 172.68p 172.68p 172.68p 22879566
24/08/1999 172.68p 172.68p 172.68p 172.68p 14359462
23/08/1999 172.93p 172.93p 172.93p 172.93p 10864606
20/08/1999 172.68p 172.68p 172.68p 172.68p 14708593
19/08/1999 174.43p 174.43p 174.43p 174.43p 17556606
18/08/1999 174.93p 174.93p 174.93p 174.93p 34080392
17/08/1999 180.92p 180.92p 180.92p 180.92p 27596618
16/08/1999 177.18p 177.18p 177.18p 177.18p 14969340
13/08/1999 172.93p 172.93p 172.93p 172.93p 10421118
12/08/1999 172.43p 172.43p 172.43p 172.43p 15098871
11/08/1999 170.94p 170.94p 170.94p 170.94p 11692175
10/08/1999 166.69p 166.69p 166.69p 166.69p 5630818
09/08/1999 166.94p 166.94p 166.94p 166.94p 14616174
06/08/1999 170.19p 170.19p 170.19p 170.19p 19336768
05/08/1999 169.94p 169.94p 169.94p 169.94p 24756412
04/08/1999 171.93p 171.93p 171.93p 171.93p 25673810
03/08/1999 164.45p 164.45p 164.45p 164.45p 30230418
02/08/1999 164.45p 164.45p 164.45p 164.45p 20343248
30/07/1999 161.95p 161.95p 161.95p 161.95p 16763761
29/07/1999 161.95p 161.95p 161.95p 161.95p 14074451
28/07/1999 161.45p 161.45p 161.45p 161.45p 30735612
27/07/1999 164.45p 164.45p 164.45p 164.45p 26760810
26/07/1999 162.95p 162.95p 162.95p 162.95p 16817456
23/07/1999 161.70p 161.70p 161.70p 161.70p 13025605
22/07/1999 160.46p 160.46p 160.46p 160.46p 41363324
21/07/1999 159.96p 159.96p 159.96p 159.96p 26467260
20/07/1999 160.71p 160.71p 160.71p 160.71p 25057184
19/07/1999 161.45p 161.45p 161.45p 161.45p 12610480
16/07/1999 164.20p 164.20p 164.20p 164.20p 7977574
15/07/1999 165.95p 165.95p 165.95p 165.95p 22676002
14/07/1999 165.70p 165.70p 165.70p 165.70p 20020352
13/07/1999 162.70p 162.70p 162.70p 162.70p 23056026
12/07/1999 165.70p 165.70p 165.70p 165.70p 13937222
09/07/1999 167.44p 167.44p 167.44p 167.44p 13319260
08/07/1999 169.19p 169.19p 169.19p 169.19p 15204307
07/07/1999 170.94p 170.94p 170.94p 170.94p 18226684
06/07/1999 172.18p 172.18p 172.18p 172.18p 15798642
05/07/1999 171.69p 171.69p 171.69p 171.69p 25644330
02/07/1999 170.19p 170.19p 170.19p 170.19p 16473147
01/07/1999 165.45p 165.45p 165.45p 165.45p 27105298
30/06/1999 162.95p 162.95p 162.95p 162.95p 26182710
29/06/1999 165.70p 165.70p 165.70p 165.70p 17648442
28/06/1999 168.19p 168.19p 168.19p 168.19p 17897322
25/06/1999 166.45p 166.45p 166.45p 166.45p 12739639
24/06/1999 167.44p 167.44p 167.44p 167.44p 25218620
23/06/1999 171.44p 171.44p 171.44p 171.44p 42875596
22/06/1999 173.18p 173.18p 173.18p 173.18p 23012978
21/06/1999 173.18p 173.18p 173.18p 173.18p 16664705
18/06/1999 171.19p 171.19p 171.19p 171.19p 35907244
17/06/1999 164.70p 164.70p 164.70p 164.70p 42930304
16/06/1999 172.93p 172.93p 172.93p 172.93p 31163366
15/06/1999 179.92p 179.92p 179.92p 179.92p 33783692
14/06/1999 177.67p 177.67p 177.67p 177.67p 61204424
11/06/1999 190.40p 190.40p 190.40p 190.40p 21245426
10/06/1999 188.16p 188.16p 188.16p 188.16p 17727732
09/06/1999 186.41p 186.41p 186.41p 186.41p 19466820
08/06/1999 185.41p 185.41p 185.41p 185.41p 8701700
07/06/1999 186.91p 186.91p 186.91p 186.91p 11187951
04/06/1999 185.66p 185.66p 185.66p 185.66p 15021468
03/06/1999 183.41p 183.41p 183.41p 183.41p 9135588
02/06/1999 184.41p 184.41p 184.41p 184.41p 14536495
01/06/1999 185.16p 185.16p 185.16p 185.16p 31367662

*Close Price adjusted for both dividends and splits