Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits