Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
09/01/2001 256.03p 256.03p 256.03p 256.03p 22859280
08/01/2001 259.27p 259.27p 259.27p 259.27p 24844410
05/01/2001 260.52p 260.52p 260.52p 260.52p 41485884
04/01/2001 256.53p 256.53p 256.53p 256.53p 68456120
03/01/2001 273.50p 273.50p 273.50p 273.50p 19119320
02/01/2001 275.74p 275.74p 275.74p 275.74p 12293545
29/12/2000 272.25p 272.25p 272.25p 272.25p 3553696
28/12/2000 281.48p 281.48p 281.48p 281.48p 8213637
27/12/2000 284.23p 284.23p 284.23p 284.23p 5778701
22/12/2000 275.50p 275.50p 275.50p 275.50p 5155967
21/12/2000 274.50p 274.50p 274.50p 274.50p 14188084
20/12/2000 283.98p 283.98p 283.98p 283.98p 28252146
19/12/2000 284.23p 284.23p 284.23p 284.23p 15600886
18/12/2000 278.99p 278.99p 278.99p 278.99p 14332729
15/12/2000 268.51p 268.51p 268.51p 268.51p 34822452
14/12/2000 265.51p 265.51p 265.51p 265.51p 18760004
13/12/2000 264.76p 264.76p 264.76p 264.76p 16752685
12/12/2000 265.51p 265.51p 265.51p 265.51p 29500930
11/12/2000 261.52p 261.52p 261.52p 261.52p 38280824
08/12/2000 271.50p 271.50p 271.50p 271.50p 44494644
07/12/2000 270.25p 270.25p 270.25p 270.25p 29982568
06/12/2000 262.52p 262.52p 262.52p 262.52p 37063648
05/12/2000 274.50p 274.50p 274.50p 274.50p 21548572
04/12/2000 277.74p 277.74p 277.74p 277.74p 10510012
01/12/2000 272.00p 272.00p 272.00p 272.00p 22941680
30/11/2000 282.48p 282.48p 282.48p 282.48p 37471312
29/11/2000 271.00p 271.00p 271.00p 271.00p 21940852
28/11/2000 266.51p 266.51p 266.51p 266.51p 24308108
27/11/2000 265.51p 265.51p 265.51p 265.51p 18881662
24/11/2000 274.50p 274.50p 274.50p 274.50p 24118598
23/11/2000 275.99p 275.99p 275.99p 275.99p 37770432
22/11/2000 283.23p 283.23p 283.23p 283.23p 43423260
21/11/2000 285.48p 285.48p 285.48p 285.48p 29277160
20/11/2000 275.99p 275.99p 275.99p 275.99p 13537641
17/11/2000 272.50p 272.50p 272.50p 272.50p 18300166
16/11/2000 270.25p 270.25p 270.25p 270.25p 34477592
15/11/2000 273.50p 273.50p 273.50p 273.50p 21448904
14/11/2000 273.75p 273.75p 273.75p 273.75p 27919638
13/11/2000 271.50p 271.50p 271.50p 271.50p 15492097
10/11/2000 277.24p 277.24p 277.24p 277.24p 27946544
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

*Close Price adjusted for both dividends and splits