Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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