Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
14/12/2022 226.30p 226.50p 223.70p 225.70p 12066556
13/12/2022 226.90p 231.10p 225.10p 226.50p 24236546
12/12/2022 228.20p 228.59p 224.05p 226.80p 27806456
09/12/2022 230.80p 232.42p 226.10p 227.90p 22068410
08/12/2022 228.50p 230.90p 225.40p 230.90p 25346550
07/12/2022 229.10p 230.70p 226.70p 228.30p 20868720
06/12/2022 230.30p 230.97p 228.66p 229.00p 16884510
05/12/2022 228.90p 230.70p 226.90p 230.10p 25304278
02/12/2022 228.20p 230.55p 226.88p 228.50p 13659636
01/12/2022 229.30p 231.60p 228.30p 228.70p 14577251
30/11/2022 234.20p 234.90p 227.00p 227.50p 36259936
29/11/2022 232.40p 235.26p 232.10p 233.00p 12524856
28/11/2022 234.60p 235.30p 232.40p 232.60p 17661644
25/11/2022 238.80p 238.80p 235.00p 235.00p 18326296
24/11/2022 236.10p 238.40p 235.60p 237.60p 6713596
23/11/2022 235.80p 237.00p 232.10p 236.10p 10195045
22/11/2022 232.40p 236.60p 232.01p 235.00p 15341142
21/11/2022 231.00p 233.10p 229.63p 232.00p 15676823
18/11/2022 228.90p 232.31p 227.10p 231.30p 15281692
17/11/2022 226.60p 228.50p 224.00p 226.50p 35625312
16/11/2022 226.90p 228.00p 221.90p 225.90p 14792338
15/11/2022 230.40p 230.90p 226.90p 227.40p 19321672
14/11/2022 229.20p 232.00p 227.40p 230.40p 10913472
11/11/2022 226.90p 229.60p 224.70p 228.20p 21129344
10/11/2022 227.60p 229.90p 224.30p 227.90p 16999636
09/11/2022 230.60p 230.70p 225.80p 228.30p 11899297
08/11/2022 227.90p 230.60p 225.30p 230.30p 57087496
07/11/2022 223.20p 229.08p 222.00p 227.70p 18621698
04/11/2022 223.40p 224.30p 219.87p 223.20p 12392107
03/11/2022 215.90p 223.20p 215.30p 223.00p 20848748
02/11/2022 219.60p 219.60p 215.40p 216.80p 14136829
01/11/2022 216.50p 219.40p 216.22p 217.80p 11841719
31/10/2022 213.80p 216.60p 212.90p 215.10p 26137600
28/10/2022 212.90p 214.40p 211.20p 212.70p 11743961
27/10/2022 211.80p 215.63p 210.60p 212.80p 11738326
26/10/2022 211.30p 213.10p 209.00p 212.20p 12373319
25/10/2022 210.40p 219.90p 208.40p 211.00p 17047980
24/10/2022 210.50p 213.70p 208.10p 210.80p 12713370
21/10/2022 206.30p 211.10p 205.80p 209.20p 14269285
20/10/2022 203.60p 208.70p 202.90p 207.40p 21031594
19/10/2022 205.00p 205.50p 202.48p 205.00p 9412351
18/10/2022 206.40p 207.80p 203.10p 204.60p 17650932
17/10/2022 202.70p 206.80p 202.40p 205.70p 22902248
14/10/2022 203.10p 207.04p 202.10p 202.10p 25828262
13/10/2022 194.90p 203.20p 194.35p 200.90p 22423548
12/10/2022 205.20p 206.80p 199.15p 199.15p 34136216
11/10/2022 206.10p 209.10p 205.40p 207.00p 21879252
10/10/2022 199.75p 207.80p 199.60p 206.10p 20187144
07/10/2022 199.25p 203.50p 199.25p 200.70p 19767876
06/10/2022 205.10p 205.10p 199.19p 199.60p 23503536
05/10/2022 207.00p 213.40p 201.06p 201.30p 27670888
04/10/2022 210.30p 212.50p 208.30p 210.00p 22421408
03/10/2022 203.10p 208.90p 201.60p 208.90p 23375848
30/09/2022 199.90p 207.70p 199.90p 206.80p 28696204
29/09/2022 209.90p 210.80p 199.78p 200.30p 24603076
28/09/2022 212.90p 215.30p 206.50p 211.50p 31716320
27/09/2022 219.00p 221.30p 216.10p 216.10p 24986540
26/09/2022 219.50p 221.40p 215.00p 217.60p 18920026
23/09/2022 227.50p 228.30p 219.30p 220.20p 20150218
22/09/2022 224.60p 229.30p 223.38p 227.00p 13154356
21/09/2022 222.80p 229.70p 222.70p 225.80p 29275168
20/09/2022 232.30p 233.59p 222.90p 224.10p 21675360
19/09/2022 230.30p 233.43p 229.80p 231.50p 30169696
16/09/2022 230.30p 233.43p 229.80p 231.50p 30169696
15/09/2022 237.70p 239.29p 230.90p 232.00p 19581752
14/09/2022 244.30p 245.80p 236.60p 237.30p 17285930
13/09/2022 250.80p 250.80p 243.79p 245.30p 18769204
12/09/2022 241.20p 254.20p 240.70p 253.10p 18117738
09/09/2022 238.30p 241.80p 237.80p 239.90p 12410548
08/09/2022 246.90p 248.60p 237.40p 237.40p 15320911
07/09/2022 255.60p 255.82p 249.30p 249.30p 15138152
06/09/2022 247.50p 257.30p 247.20p 255.90p 22086036
05/09/2022 243.40p 249.70p 243.40p 249.60p 14357688
02/09/2022 244.20p 247.81p 242.90p 247.70p 14878833
01/09/2022 247.80p 248.60p 243.75p 244.20p 18503354
31/08/2022 250.70p 251.50p 247.60p 248.70p 23646402
30/08/2022 250.20p 254.50p 250.20p 251.00p 13311574
29/08/2022 257.50p 258.28p 252.50p 252.70p 11408934
26/08/2022 257.50p 258.28p 252.50p 252.70p 11408934
25/08/2022 259.30p 260.60p 256.50p 256.50p 15633324
24/08/2022 266.30p 266.70p 258.80p 259.40p 16988906
23/08/2022 269.00p 269.60p 264.90p 265.90p 9190146
22/08/2022 270.60p 270.79p 267.10p 270.40p 8978474
19/08/2022 272.00p 272.00p 268.50p 270.90p 10847758
18/08/2022 269.60p 271.80p 267.94p 270.70p 12658591
17/08/2022 268.80p 270.10p 268.00p 268.90p 8662792
16/08/2022 266.60p 268.40p 265.84p 267.90p 7363243
15/08/2022 264.00p 266.72p 263.30p 266.20p 5412375
12/08/2022 265.10p 265.50p 262.70p 263.40p 5227520
11/08/2022 267.80p 268.00p 264.30p 265.00p 7921287
10/08/2022 264.00p 267.33p 263.20p 267.00p 9746638
09/08/2022 262.00p 264.20p 261.30p 263.70p 16589842
08/08/2022 263.00p 263.20p 260.80p 262.10p 6144080
05/08/2022 264.10p 264.50p 261.90p 262.00p 6802689
04/08/2022 264.30p 265.60p 263.00p 263.50p 17353692
03/08/2022 265.40p 265.40p 261.90p 264.00p 8779366
02/08/2022 264.60p 266.70p 264.30p 265.70p 7753042
01/08/2022 262.50p 265.20p 262.10p 264.70p 9646726
29/07/2022 261.90p 264.80p 261.00p 262.60p 12432793
28/07/2022 261.80p 262.39p 259.00p 260.70p 7288107
27/07/2022 261.00p 262.00p 258.80p 261.10p 8804571
26/07/2022 260.00p 262.10p 257.20p 258.70p 34679400
25/07/2022 259.00p 264.90p 258.30p 264.80p 10213071
22/07/2022 260.90p 263.00p 259.40p 259.40p 10623195
21/07/2022 259.70p 262.20p 258.90p 261.10p 19403628
20/07/2022 263.30p 263.80p 259.39p 259.80p 9935096
19/07/2022 258.90p 263.30p 258.30p 262.30p 10951136
18/07/2022 258.70p 262.50p 258.60p 260.00p 9605292
15/07/2022 257.80p 260.20p 256.40p 258.90p 15936233
14/07/2022 256.40p 257.40p 253.88p 256.60p 22759316
13/07/2022 259.20p 260.00p 255.20p 256.80p 19877678
12/07/2022 259.70p 260.04p 255.94p 259.80p 10927885
11/07/2022 260.10p 261.64p 257.45p 259.90p 7101700
08/07/2022 257.60p 262.00p 256.80p 261.80p 13998413
07/07/2022 259.40p 259.60p 256.50p 257.10p 12795061
06/07/2022 258.40p 262.20p 257.46p 257.80p 17079956
05/07/2022 258.80p 259.60p 254.40p 255.50p 19263388
04/07/2022 258.00p 258.40p 256.40p 257.50p 8958521
01/07/2022 254.80p 257.00p 253.30p 254.80p 9466862
30/06/2022 256.90p 259.35p 251.80p 255.50p 18246878
29/06/2022 255.10p 258.50p 254.60p 258.30p 14820721
28/06/2022 256.10p 258.30p 254.80p 256.60p 12167878
27/06/2022 256.20p 259.30p 254.40p 254.40p 12562406
24/06/2022 247.20p 256.50p 246.90p 255.40p 24122264
23/06/2022 247.00p 250.40p 246.40p 246.60p 15149510
22/06/2022 248.40p 250.70p 247.10p 247.50p 15003796
21/06/2022 251.40p 252.20p 248.80p 249.80p 11107200
20/06/2022 251.60p 254.00p 251.20p 251.90p 21899806
17/06/2022 247.50p 252.40p 245.90p 251.70p 49478188
16/06/2022 250.00p 250.30p 245.78p 249.70p 22159304
15/06/2022 248.40p 254.10p 248.02p 251.20p 15678373
14/06/2022 247.30p 249.90p 245.91p 246.70p 15774578
13/06/2022 249.00p 251.29p 242.30p 246.10p 37179160
10/06/2022 251.60p 253.70p 248.90p 250.10p 42978384
09/06/2022 259.00p 259.30p 252.20p 252.20p 60440464
08/06/2022 258.20p 260.50p 257.60p 259.70p 23051250
07/06/2022 259.60p 260.50p 255.40p 258.00p 22609644
06/06/2022 259.70p 263.61p 259.70p 260.50p 18128140
03/06/2022 260.30p 261.80p 258.00p 258.90p 22299701
02/06/2022 260.30p 261.80p 258.00p 258.90p 22299701
01/06/2022 260.30p 261.80p 258.00p 258.90p 22298200
31/05/2022 259.50p 260.00p 256.20p 259.00p 59274024
30/05/2022 259.90p 260.70p 258.50p 259.20p 26461277
27/05/2022 258.40p 259.80p 256.90p 258.50p 25837706
26/05/2022 255.80p 260.50p 255.80p 258.00p 26451466
25/05/2022 258.50p 259.60p 253.50p 255.30p 35917320
24/05/2022 261.60p 263.10p 258.30p 258.30p 31285556
23/05/2022 262.00p 264.30p 257.60p 261.90p 30551504
20/05/2022 257.80p 262.70p 256.64p 260.30p 23492684
19/05/2022 256.80p 257.30p 251.50p 255.10p 24663132
18/05/2022 278.50p 279.60p 266.10p 266.10p 29701720
17/05/2022 287.90p 289.00p 277.50p 278.30p 16510550
16/05/2022 280.30p 287.80p 279.70p 286.70p 18957226
13/05/2022 273.60p 281.20p 273.50p 281.20p 18812276
12/05/2022 272.70p 276.10p 269.30p 274.10p 22675700
11/05/2022 277.60p 277.70p 271.60p 275.90p 20219792
10/05/2022 276.50p 279.30p 275.20p 277.20p 14858396
09/05/2022 271.50p 276.10p 270.30p 275.50p 13436555
06/05/2022 271.60p 272.90p 269.20p 271.40p 22043906
05/05/2022 272.60p 274.30p 270.50p 271.70p 18703404
04/05/2022 276.00p 277.90p 270.10p 271.70p 12686595
03/05/2022 270.00p 277.40p 268.80p 276.70p 31631116
02/05/2022 271.30p 275.10p 270.76p 272.00p 17211286
29/04/2022 271.30p 275.10p 270.76p 272.00p 17211286
28/04/2022 275.10p 275.20p 269.10p 272.30p 13369468
27/04/2022 271.40p 274.50p 268.20p 273.60p 15913481
26/04/2022 269.80p 273.00p 266.90p 270.20p 18844808
25/04/2022 263.00p 269.80p 260.39p 268.60p 14266762
22/04/2022 263.10p 267.80p 262.40p 265.60p 11639780
21/04/2022 267.00p 267.85p 263.60p 265.10p 16442657
20/04/2022 271.60p 271.60p 264.40p 266.50p 21591524
19/04/2022 266.30p 271.90p 265.40p 270.30p 15657586
18/04/2022 265.30p 266.30p 260.60p 266.30p 18604783
15/04/2022 265.30p 266.30p 260.60p 266.30p 18604783
14/04/2022 265.30p 266.30p 260.60p 266.30p 18536938
13/04/2022 260.50p 265.20p 251.61p 265.20p 45127076
12/04/2022 272.40p 273.20p 269.10p 270.60p 27409298
11/04/2022 271.30p 275.80p 270.90p 275.20p 21665978
08/04/2022 274.00p 274.00p 269.10p 271.30p 15938052
07/04/2022 273.80p 273.94p 270.70p 272.70p 16045183
06/04/2022 273.10p 274.79p 269.20p 272.70p 20410448
05/04/2022 276.30p 276.50p 270.87p 274.70p 15936415
04/04/2022 278.00p 283.40p 275.30p 275.90p 14080203
01/04/2022 276.80p 279.80p 276.50p 279.00p 13859819
31/03/2022 283.80p 284.43p 276.00p 276.00p 24973660
30/03/2022 281.10p 282.85p 277.41p 282.85p 14693942
29/03/2022 282.00p 283.31p 278.90p 280.25p 10620129
28/03/2022 276.90p 281.75p 276.25p 280.25p 9200491
25/03/2022 275.25p 277.45p 274.40p 275.75p 10319404
24/03/2022 275.70p 277.15p 274.25p 275.05p 15875785
23/03/2022 279.70p 281.55p 276.00p 276.10p 15438462
22/03/2022 278.70p 279.45p 277.35p 279.00p 9148241
21/03/2022 278.90p 280.00p 276.95p 277.35p 8399104
18/03/2022 273.75p 278.75p 273.75p 278.75p 55584576
17/03/2022 278.25p 278.60p 273.65p 277.40p 19491510
16/03/2022 281.15p 282.00p 277.20p 277.65p 33711756
15/03/2022 275.70p 280.25p 275.45p 278.50p 17101936
14/03/2022 273.25p 276.95p 269.85p 276.95p 15038237
11/03/2022 275.05p 276.15p 271.05p 272.75p 16793684
10/03/2022 274.15p 278.30p 271.05p 274.10p 21914068

*Close Price adjusted for both dividends and splits