Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
09/03/2022 269.50p 275.80p 268.59p 274.80p 24147514
08/03/2022 267.40p 274.40p 264.40p 266.05p 35292520
07/03/2022 272.20p 276.70p 264.40p 272.80p 33856864
04/03/2022 280.50p 281.50p 275.35p 275.35p 25524076
03/03/2022 281.60p 283.55p 277.75p 281.40p 20051622
02/03/2022 283.65p 286.85p 277.48p 282.65p 32278396
01/03/2022 289.35p 293.64p 283.95p 283.95p 19977576
28/02/2022 285.25p 289.95p 283.10p 289.75p 26285940
25/02/2022 280.30p 288.40p 279.20p 286.55p 19443466
24/02/2022 285.85p 287.35p 278.85p 279.65p 21193748
23/02/2022 287.65p 292.25p 286.75p 290.85p 13399017
22/02/2022 285.25p 288.10p 284.35p 287.60p 13079977
21/02/2022 294.90p 295.75p 286.05p 287.60p 15234796
18/02/2022 294.20p 295.55p 293.70p 294.20p 13959892
17/02/2022 294.10p 296.40p 290.85p 293.70p 9951661
16/02/2022 300.00p 300.30p 291.92p 294.75p 16012787
15/02/2022 296.75p 299.75p 295.95p 299.20p 9299023
14/02/2022 296.75p 298.05p 293.76p 295.40p 11824172
11/02/2022 296.05p 298.15p 295.17p 298.15p 22690454
10/02/2022 294.55p 297.45p 293.86p 297.00p 13459903
09/02/2022 293.35p 295.45p 292.92p 293.70p 17219848
08/02/2022 292.00p 294.35p 291.05p 291.65p 16583246
07/02/2022 295.70p 297.32p 290.32p 291.40p 19763254
04/02/2022 297.60p 299.20p 294.88p 295.55p 15174696
03/02/2022 301.05p 301.40p 296.95p 297.05p 28144932
02/02/2022 302.50p 302.55p 298.20p 302.00p 15253488
01/02/2022 297.85p 301.30p 297.65p 300.00p 17695822
31/01/2022 303.65p 303.95p 295.40p 297.00p 25536280
28/01/2022 300.20p 304.10p 299.05p 303.40p 27670280
27/01/2022 295.05p 302.25p 294.25p 300.00p 14201207
26/01/2022 291.35p 295.80p 290.40p 295.80p 14569373
25/01/2022 289.60p 292.73p 286.55p 291.45p 14028244
24/01/2022 287.75p 291.46p 287.00p 288.20p 35302880
21/01/2022 285.90p 288.75p 285.15p 288.75p 14339516
20/01/2022 289.00p 289.10p 286.47p 287.30p 10790901
19/01/2022 289.50p 291.25p 286.45p 287.85p 13778804
18/01/2022 288.50p 291.10p 287.50p 289.55p 27169976
17/01/2022 286.80p 290.90p 286.25p 289.45p 14592345
14/01/2022 290.85p 290.85p 284.05p 285.00p 19350444
13/01/2022 285.00p 289.70p 283.40p 289.70p 24512610
12/01/2022 293.50p 295.90p 289.25p 292.25p 19118130
11/01/2022 294.00p 295.70p 292.30p 292.30p 27705860
10/01/2022 288.90p 293.70p 288.15p 292.45p 11094698
07/01/2022 292.00p 292.09p 288.90p 289.05p 16195939
06/01/2022 293.40p 297.30p 291.95p 292.30p 16901782
05/01/2022 293.15p 297.40p 292.40p 296.70p 13291950
04/01/2022 292.55p 294.15p 291.05p 293.95p 14676242
31/12/2021 290.80p 290.95p 288.80p 289.90p 4528250
30/12/2021 290.75p 293.15p 290.45p 291.25p 4803606
29/12/2021 288.80p 292.35p 287.95p 291.05p 9003220
24/12/2021 286.80p 288.25p 286.51p 287.90p 2067302
23/12/2021 287.55p 288.55p 286.40p 288.35p 4849706
22/12/2021 288.00p 288.29p 285.30p 287.55p 9957670
21/12/2021 288.25p 289.65p 287.00p 288.50p 20954444
20/12/2021 282.20p 287.70p 281.30p 287.60p 13233212
17/12/2021 281.40p 286.35p 281.20p 284.40p 22679864
16/12/2021 284.00p 284.20p 281.30p 282.40p 21714152
15/12/2021 285.70p 286.80p 282.20p 282.20p 33053304
14/12/2021 286.00p 287.30p 283.97p 284.75p 12418980
13/12/2021 284.15p 286.25p 283.30p 285.35p 11709652
10/12/2021 282.70p 285.25p 282.50p 284.40p 7817981
09/12/2021 283.80p 285.00p 282.60p 283.00p 8745789
08/12/2021 283.95p 286.50p 282.40p 282.75p 17284932
07/12/2021 282.00p 284.60p 280.86p 284.30p 14641036
06/12/2021 281.00p 281.60p 278.75p 280.65p 8175490
03/12/2021 278.90p 280.25p 278.00p 280.10p 10780782
02/12/2021 276.10p 277.90p 275.90p 277.85p 13697290
01/12/2021 277.95p 281.95p 276.55p 278.15p 18103572
30/11/2021 279.60p 280.55p 274.65p 276.75p 38055056
29/11/2021 280.35p 281.70p 279.00p 279.00p 17157764
26/11/2021 277.75p 280.50p 277.15p 279.15p 23970602
25/11/2021 280.50p 282.19p 279.95p 280.35p 7601788
24/11/2021 279.50p 281.60p 278.75p 280.50p 13873210
23/11/2021 279.85p 283.60p 278.81p 279.80p 16311421
22/11/2021 279.55p 281.50p 278.10p 280.90p 10589366
19/11/2021 279.45p 280.55p 277.35p 278.85p 16038450
18/11/2021 278.30p 280.10p 276.90p 279.35p 16119580
17/11/2021 278.80p 280.35p 276.67p 277.85p 14782155
16/11/2021 285.30p 286.10p 280.30p 280.65p 30477444
15/11/2021 284.00p 286.25p 283.05p 285.90p 10997820
12/11/2021 284.05p 285.43p 283.40p 285.00p 14288003
11/11/2021 284.95p 284.95p 281.40p 283.70p 10719650
10/11/2021 278.65p 287.40p 278.60p 284.95p 25665664
09/11/2021 274.65p 279.70p 274.10p 278.50p 72495976
08/11/2021 274.70p 278.85p 274.31p 274.85p 16175825
05/11/2021 275.80p 279.30p 275.35p 275.35p 9684639
04/11/2021 273.70p 277.30p 273.65p 275.60p 11535690
03/11/2021 272.00p 274.05p 270.90p 273.55p 8934825
02/11/2021 272.45p 273.08p 271.20p 272.00p 27548960
01/11/2021 270.90p 272.35p 269.55p 271.95p 19828800
29/10/2021 268.80p 271.25p 268.10p 269.90p 17323630
28/10/2021 272.65p 273.79p 269.60p 269.60p 13556533
27/10/2021 274.40p 274.85p 270.78p 271.55p 12285000
26/10/2021 273.70p 274.95p 273.05p 273.90p 11757715
25/10/2021 271.60p 274.30p 271.05p 273.70p 11207870
22/10/2021 270.15p 272.00p 269.40p 270.75p 9747034
21/10/2021 272.40p 273.21p 269.52p 270.70p 15717111
20/10/2021 274.65p 276.36p 272.15p 272.15p 12859163
19/10/2021 270.35p 274.50p 269.90p 274.25p 15069963
18/10/2021 268.00p 271.35p 267.35p 269.50p 13235713
15/10/2021 267.00p 269.60p 265.90p 267.90p 12475207
14/10/2021 268.00p 268.17p 264.70p 266.00p 10627925
13/10/2021 270.00p 270.77p 267.50p 269.35p 13579255
12/10/2021 268.05p 270.10p 266.78p 270.10p 12867942
11/10/2021 275.25p 276.00p 268.20p 270.35p 17223840
08/10/2021 273.05p 276.95p 272.15p 275.60p 40768160
07/10/2021 271.80p 274.90p 268.65p 273.15p 20972584
06/10/2021 260.00p 272.59p 259.90p 268.05p 32813134
05/10/2021 252.25p 254.00p 251.70p 253.00p 25866422
04/10/2021 248.70p 254.10p 247.50p 251.65p 13658855
01/10/2021 251.20p 251.60p 246.60p 247.95p 20836748
30/09/2021 258.00p 258.70p 252.80p 253.30p 19839328
29/09/2021 256.95p 258.90p 256.10p 256.50p 17151506
28/09/2021 256.90p 259.00p 254.40p 256.35p 11767087
27/09/2021 258.90p 260.05p 257.10p 257.90p 14542514
24/09/2021 260.10p 260.50p 257.50p 257.50p 9602654
23/09/2021 263.50p 264.52p 259.50p 259.55p 12952975
22/09/2021 258.75p 261.65p 258.05p 261.65p 13841698
21/09/2021 255.55p 257.85p 254.75p 257.20p 17581588
20/09/2021 254.85p 255.75p 252.05p 254.45p 11916244
17/09/2021 258.40p 259.75p 255.50p 255.95p 23883604
16/09/2021 255.70p 257.65p 255.70p 257.15p 9528112
15/09/2021 255.70p 256.21p 254.50p 254.70p 16487658
14/09/2021 255.95p 257.50p 254.75p 255.80p 9366549
13/09/2021 255.60p 257.50p 254.35p 256.20p 6845709
10/09/2021 255.80p 256.25p 248.80p 254.40p 8243258
09/09/2021 256.00p 256.45p 253.90p 254.65p 21084296
08/09/2021 258.05p 258.25p 255.85p 257.00p 10055328
07/09/2021 257.55p 259.60p 257.04p 258.40p 9326985
06/09/2021 256.10p 259.40p 255.75p 257.40p 8502498
03/09/2021 257.10p 257.10p 254.99p 255.70p 7517316
02/09/2021 255.50p 256.65p 254.10p 256.60p 10356588
01/09/2021 256.20p 258.56p 254.80p 256.00p 13120725
31/08/2021 257.95p 257.95p 253.85p 255.15p 22072704
27/08/2021 254.20p 258.25p 254.00p 254.85p 11586339
26/08/2021 251.70p 253.50p 251.15p 253.00p 11092523
25/08/2021 250.20p 251.70p 249.80p 251.55p 7958172
24/08/2021 251.90p 252.85p 248.45p 251.05p 15549911
23/08/2021 248.00p 252.80p 247.75p 251.50p 13796622
20/08/2021 244.65p 247.40p 244.20p 246.50p 12296175
19/08/2021 243.85p 244.95p 241.33p 244.00p 12221365
18/08/2021 246.00p 247.20p 243.75p 245.30p 9430344
17/08/2021 239.70p 246.20p 239.00p 245.25p 15808105
16/08/2021 242.60p 244.23p 240.60p 242.10p 6470948
13/08/2021 241.55p 242.95p 240.95p 242.95p 8915996
12/08/2021 238.60p 241.90p 238.48p 241.20p 13100719
11/08/2021 235.90p 239.25p 235.30p 238.90p 11618856
10/08/2021 234.05p 235.21p 233.37p 234.50p 8816794
09/08/2021 232.40p 234.40p 232.25p 233.65p 5005200
06/08/2021 232.15p 233.60p 231.50p 233.15p 7640041
05/08/2021 233.15p 234.35p 231.45p 231.85p 9573009
04/08/2021 236.15p 236.50p 233.35p 233.35p 12192953
03/08/2021 233.30p 235.70p 232.30p 235.40p 9896808
02/08/2021 234.00p 234.35p 231.75p 233.60p 10586510
30/07/2021 230.60p 233.85p 230.48p 233.00p 16395732
29/07/2021 233.55p 234.55p 231.60p 233.25p 16112122
28/07/2021 233.45p 235.25p 233.15p 233.15p 11859948
27/07/2021 232.25p 234.45p 231.95p 234.40p 10093283
26/07/2021 233.15p 234.20p 232.15p 232.40p 7893227
23/07/2021 232.50p 235.51p 232.25p 234.30p 15206256
22/07/2021 232.05p 233.45p 231.15p 231.80p 9788463
21/07/2021 229.65p 232.07p 229.25p 231.30p 13280610
20/07/2021 231.65p 233.45p 229.42p 229.65p 17226936
19/07/2021 233.60p 235.55p 230.65p 231.20p 13465676
16/07/2021 233.95p 234.90p 233.20p 234.90p 14082270
15/07/2021 235.30p 236.35p 232.75p 232.95p 11336502
14/07/2021 236.75p 237.35p 234.25p 235.65p 12417167
13/07/2021 236.40p 238.45p 236.23p 236.95p 17710068
12/07/2021 237.45p 238.36p 223.85p 236.00p 14426914
09/07/2021 235.45p 238.10p 235.00p 237.70p 18091606
08/07/2021 239.85p 240.85p 233.80p 234.25p 23119602
07/07/2021 233.90p 238.90p 232.95p 237.45p 17209178
06/07/2021 232.00p 236.45p 231.00p 234.25p 22827654
05/07/2021 225.15p 231.70p 225.10p 231.50p 22008796
02/07/2021 223.90p 226.30p 223.85p 224.60p 14795032
01/07/2021 224.25p 224.95p 221.70p 223.10p 12029131
30/06/2021 223.00p 223.65p 221.75p 222.95p 21249344
29/06/2021 224.10p 224.60p 222.80p 222.85p 10784520
28/06/2021 224.00p 224.75p 222.94p 223.95p 9917026
25/06/2021 223.70p 224.90p 223.10p 224.50p 10430315
24/06/2021 222.85p 225.08p 222.35p 223.35p 14254976
23/06/2021 224.15p 225.25p 223.00p 223.00p 22397924
22/06/2021 226.00p 226.66p 223.95p 224.20p 13339508
21/06/2021 226.00p 228.80p 223.65p 225.60p 24301562
18/06/2021 231.15p 231.40p 221.75p 221.75p 48458496
17/06/2021 229.20p 231.15p 228.80p 231.15p 14865871
16/06/2021 230.90p 231.90p 229.50p 230.15p 13075898
15/06/2021 232.90p 233.45p 231.00p 231.00p 21381632
14/06/2021 232.45p 233.35p 231.40p 231.75p 14683100
11/06/2021 228.15p 232.20p 227.75p 231.60p 15849702
10/06/2021 226.85p 229.55p 226.80p 228.00p 21639314
09/06/2021 225.40p 226.85p 224.97p 226.55p 12837944
08/06/2021 225.65p 227.10p 224.90p 226.25p 14271518
07/06/2021 225.15p 226.70p 224.20p 225.60p 14976980
04/06/2021 225.60p 225.85p 223.90p 225.00p 7889419
03/06/2021 226.10p 226.10p 223.70p 225.70p 14137674
02/06/2021 225.15p 226.40p 224.30p 225.50p 13208062
01/06/2021 223.90p 225.60p 223.25p 224.95p 11658900
28/05/2021 224.00p 233.80p 222.80p 223.25p 13106622
27/05/2021 224.80p 225.40p 223.70p 224.00p 19954310

*Close Price adjusted for both dividends and splits