Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/05/2021 225.00p 226.55p 224.25p 225.20p 10641822
25/05/2021 226.00p 227.20p 224.39p 225.35p 13895539
24/05/2021 225.65p 227.50p 225.25p 226.60p 8375511
21/05/2021 226.70p 227.50p 224.45p 225.70p 19783376
20/05/2021 228.00p 229.15p 224.35p 226.45p 17056792
19/05/2021 231.20p 232.95p 230.18p 231.80p 16245452
18/05/2021 233.50p 234.00p 231.80p 231.80p 15412928
17/05/2021 231.50p 233.38p 230.30p 232.25p 14121664
14/05/2021 229.30p 232.06p 228.20p 230.95p 18870224
13/05/2021 226.55p 226.55p 222.28p 227.40p 11941857
12/05/2021 224.35p 228.30p 223.97p 227.35p 12789202
11/05/2021 229.00p 229.70p 223.30p 223.70p 20752898
10/05/2021 227.80p 230.10p 226.00p 230.00p 16306191
07/05/2021 226.60p 228.20p 225.45p 227.50p 13438817
06/05/2021 224.80p 226.65p 224.80p 225.90p 15333498
05/05/2021 222.20p 225.15p 222.00p 224.70p 19555500
04/05/2021 223.30p 224.15p 221.60p 222.05p 22035712
30/04/2021 219.85p 221.75p 219.75p 221.00p 17638974
29/04/2021 220.10p 221.65p 219.40p 219.90p 15108443
28/04/2021 221.50p 223.25p 219.60p 219.70p 20486240
27/04/2021 222.15p 224.70p 221.39p 221.45p 18810538
26/04/2021 222.55p 224.00p 221.65p 222.40p 15335017
23/04/2021 225.15p 226.64p 222.20p 222.55p 18712674
22/04/2021 228.70p 228.80p 225.20p 225.95p 14753438
21/04/2021 227.00p 229.30p 226.50p 227.20p 14124398
20/04/2021 234.65p 235.00p 227.00p 227.00p 30826790
19/04/2021 231.00p 235.10p 231.00p 234.50p 20034354
16/04/2021 224.45p 231.85p 223.85p 231.85p 28276112
15/04/2021 228.00p 228.75p 223.48p 224.45p 27009900
14/04/2021 227.00p 230.59p 221.85p 227.40p 32873004
13/04/2021 230.20p 234.10p 229.88p 232.10p 16545953
12/04/2021 233.55p 235.10p 231.40p 232.00p 16325139
09/04/2021 236.65p 236.70p 232.76p 234.40p 15236317
08/04/2021 231.40p 236.15p 230.50p 235.85p 26484076
07/04/2021 228.55p 231.35p 228.15p 231.35p 14936411
06/04/2021 230.20p 230.75p 228.15p 228.40p 16148935
01/04/2021 228.70p 229.10p 226.04p 227.95p 11209694
31/03/2021 231.00p 231.00p 227.85p 228.85p 17245052
30/03/2021 228.50p 230.10p 227.70p 229.90p 13228931
29/03/2021 230.00p 230.10p 226.40p 228.30p 12568289
26/03/2021 228.60p 228.70p 227.00p 228.60p 11791828
25/03/2021 227.90p 230.30p 226.90p 227.70p 12733856
24/03/2021 228.20p 230.00p 226.10p 229.00p 12189274
23/03/2021 230.00p 230.90p 227.70p 229.40p 15004781
22/03/2021 228.10p 230.10p 226.20p 229.60p 13032831
19/03/2021 224.90p 229.90p 224.60p 228.70p 40581688
18/03/2021 225.70p 227.60p 225.05p 226.10p 14616094
17/03/2021 226.30p 228.40p 225.30p 225.70p 18488678
16/03/2021 222.50p 226.30p 222.17p 226.30p 18399496
15/03/2021 223.90p 224.40p 220.82p 222.30p 15661489
12/03/2021 220.20p 225.60p 219.10p 223.80p 19285180
11/03/2021 222.80p 223.30p 219.60p 220.00p 18356668
10/03/2021 221.70p 223.06p 219.68p 222.20p 16283644
09/03/2021 220.80p 223.60p 220.20p 221.20p 16715492
08/03/2021 223.30p 223.90p 219.00p 219.80p 22583396
05/03/2021 218.40p 224.70p 217.10p 224.00p 23512038
04/03/2021 220.60p 221.90p 217.60p 219.30p 20709166
03/03/2021 225.50p 225.90p 219.00p 221.80p 23007622
02/03/2021 222.00p 223.50p 220.80p 222.40p 25378092
01/03/2021 227.30p 228.00p 221.40p 222.60p 30441952
26/02/2021 225.00p 229.30p 224.50p 224.80p 43310076
25/02/2021 231.30p 231.50p 226.20p 227.20p 19874402
24/02/2021 227.10p 229.90p 226.20p 227.80p 24896880
23/02/2021 223.10p 225.15p 220.10p 224.50p 25470300
22/02/2021 226.10p 228.23p 222.72p 223.10p 22615976
19/02/2021 232.20p 233.43p 227.60p 227.60p 24635428
18/02/2021 238.00p 239.80p 229.00p 231.00p 29943716
17/02/2021 242.25p 243.10p 236.30p 237.65p 19615614
16/02/2021 244.35p 247.00p 241.10p 242.25p 14506596
15/02/2021 244.95p 245.43p 239.80p 244.35p 16850352
12/02/2021 243.05p 244.75p 237.37p 240.16p 27556406
11/02/2021 245.65p 247.47p 243.08p 244.05p 23891736
10/02/2021 246.95p 247.25p 244.35p 246.35p 18261066
09/02/2021 243.55p 246.27p 242.46p 245.65p 16033070
08/02/2021 246.35p 247.45p 240.76p 243.35p 21008072
05/02/2021 243.55p 246.15p 241.76p 245.95p 29846746
04/02/2021 247.95p 248.94p 244.05p 244.15p 17178578
03/02/2021 244.85p 247.95p 244.43p 245.95p 22943154
02/02/2021 243.25p 244.96p 241.06p 244.35p 14517332
01/02/2021 240.56p 243.85p 239.36p 242.95p 23076156
29/01/2021 239.56p 242.26p 238.26p 238.96p 18690092
28/01/2021 243.85p 247.15p 242.86p 243.05p 21093812
27/01/2021 242.95p 250.24p 241.28p 244.45p 26869124
26/01/2021 244.25p 248.25p 242.76p 242.95p 21086952
25/01/2021 242.26p 244.05p 238.27p 243.35p 17698750
22/01/2021 242.06p 242.06p 239.66p 241.46p 11709209
21/01/2021 241.96p 242.95p 240.07p 241.66p 11746658
20/01/2021 241.36p 243.05p 240.66p 241.86p 12977606
19/01/2021 244.55p 245.55p 238.86p 241.66p 12763796
18/01/2021 241.66p 243.15p 239.16p 242.46p 11611515
15/01/2021 241.56p 242.66p 237.86p 241.16p 15874694
14/01/2021 241.56p 242.38p 235.27p 240.96p 18044352
13/01/2021 242.26p 244.75p 239.35p 241.66p 22438586
12/01/2021 244.55p 245.65p 240.06p 240.56p 17713510
11/01/2021 245.55p 247.64p 243.35p 243.95p 13800880
08/01/2021 247.35p 247.59p 242.56p 245.25p 17058680
07/01/2021 247.15p 248.84p 243.55p 245.55p 17600696
06/01/2021 239.66p 245.65p 236.17p 244.75p 22587722
05/01/2021 234.87p 239.76p 234.87p 237.76p 12824988
04/01/2021 235.47p 237.76p 233.27p 236.57p 14543593
31/12/2020 230.58p 233.07p 229.88p 230.98p 7049324
30/12/2020 230.88p 236.84p 230.88p 234.87p 7524243
29/12/2020 236.57p 236.57p 231.97p 233.47p 15491369
24/12/2020 228.28p 234.67p 226.78p 232.47p 9604646
23/12/2020 219.80p 226.78p 219.20p 225.79p 16797940
22/12/2020 219.60p 221.69p 218.70p 219.90p 12880902
21/12/2020 224.49p 226.29p 218.72p 219.80p 19470696
18/12/2020 229.68p 230.14p 225.99p 226.19p 30325902
17/12/2020 232.57p 232.87p 227.68p 229.88p 18767730
16/12/2020 223.99p 231.58p 223.84p 231.18p 22480742
15/12/2020 225.69p 226.24p 221.99p 223.39p 24800322
14/12/2020 224.79p 229.38p 224.19p 225.89p 19431756
11/12/2020 230.78p 231.55p 222.99p 223.39p 21541020
10/12/2020 227.58p 232.37p 227.48p 230.18p 19712722
09/12/2020 225.59p 228.98p 225.59p 226.09p 19925088
08/12/2020 223.19p 225.89p 222.79p 224.09p 16267733
07/12/2020 228.18p 228.18p 223.69p 224.39p 17048210
04/12/2020 229.48p 230.88p 226.09p 226.09p 16226869
03/12/2020 222.89p 228.18p 222.89p 228.18p 17622528
02/12/2020 226.78p 228.08p 223.09p 224.09p 21747218
01/12/2020 226.88p 228.48p 225.59p 228.48p 17243194
30/11/2020 227.08p 229.68p 225.59p 226.58p 34823252
27/11/2020 224.69p 228.58p 224.57p 227.38p 45292924
26/11/2020 229.18p 229.28p 225.89p 227.28p 17684448
25/11/2020 226.29p 229.08p 225.19p 228.38p 19664238
24/11/2020 227.38p 228.08p 225.79p 226.68p 19701790
23/11/2020 231.78p 232.07p 226.78p 227.38p 20102710
20/11/2020 234.87p 235.67p 230.78p 232.27p 17607144
19/11/2020 231.88p 235.97p 231.88p 235.67p 26987790
18/11/2020 226.98p 233.37p 225.29p 232.77p 39615648
17/11/2020 224.59p 228.48p 224.39p 228.18p 23016256
16/11/2020 224.49p 227.58p 222.09p 226.09p 17710160
13/11/2020 222.39p 225.79p 221.69p 224.29p 16620761
12/11/2020 222.69p 223.19p 219.80p 222.89p 20842040
11/11/2020 217.40p 223.09p 216.70p 222.69p 23182066
10/11/2020 218.40p 220.40p 216.20p 218.20p 24538928
09/11/2020 219.60p 225.39p 217.70p 218.50p 26557218
06/11/2020 212.41p 218.50p 212.01p 217.40p 22897822
05/11/2020 212.51p 214.51p 211.71p 212.11p 18516482
04/11/2020 207.32p 212.11p 205.92p 211.61p 18759508
03/11/2020 211.31p 212.01p 208.02p 209.52p 20536172
02/11/2020 206.42p 211.61p 205.92p 210.02p 25580798
30/10/2020 201.83p 206.22p 201.73p 205.12p 24737286
29/10/2020 203.43p 204.23p 201.63p 202.63p 17029400
28/10/2020 207.22p 208.42p 202.43p 203.43p 21079826
27/10/2020 211.71p 212.51p 208.82p 208.82p 16443908
26/10/2020 212.21p 214.01p 211.91p 211.91p 12321484
23/10/2020 209.62p 214.71p 209.62p 213.71p 13828264
22/10/2020 212.41p 212.91p 209.62p 210.31p 13702509
21/10/2020 213.71p 213.91p 211.70p 212.61p 13460878
20/10/2020 211.01p 214.21p 210.91p 213.61p 11099887
19/10/2020 213.51p 214.51p 210.81p 211.31p 11642278
16/10/2020 215.21p 217.70p 213.91p 213.91p 16275450
15/10/2020 217.50p 217.60p 213.31p 214.51p 15828498
14/10/2020 222.79p 224.47p 220.50p 221.09p 21442560
13/10/2020 219.70p 223.37p 218.90p 221.99p 25029324
12/10/2020 218.40p 220.40p 217.30p 218.70p 17569860
09/10/2020 216.60p 219.80p 215.60p 219.20p 22281328
08/10/2020 211.81p 217.30p 210.41p 215.31p 18749012
07/10/2020 224.59p 224.59p 211.01p 212.21p 27102216
06/10/2020 212.61p 214.31p 209.62p 213.61p 22553784
05/10/2020 210.51p 213.71p 210.41p 212.21p 20411300
02/10/2020 208.82p 210.02p 206.81p 209.62p 16211311
01/10/2020 211.21p 213.21p 209.10p 210.31p 16291449
30/09/2020 214.51p 216.30p 212.01p 212.11p 23506230
29/09/2020 217.20p 218.17p 213.81p 214.61p 17550370
28/09/2020 216.70p 219.10p 216.70p 217.60p 14857416
25/09/2020 220.10p 220.10p 215.01p 215.60p 19839542
24/09/2020 221.49p 223.97p 218.70p 218.70p 17313200
23/09/2020 226.88p 227.98p 223.39p 223.39p 18160944
22/09/2020 225.99p 227.68p 224.69p 225.49p 20560174
21/09/2020 218.70p 225.79p 216.90p 225.09p 27985610
18/09/2020 213.61p 219.90p 213.61p 219.20p 42512192
17/09/2020 213.61p 217.10p 213.61p 214.81p 20784786
16/09/2020 218.50p 219.70p 214.91p 215.41p 19137828
15/09/2020 217.20p 220.25p 215.31p 219.40p 13594125
14/09/2020 220.40p 221.09p 217.00p 217.00p 15792941
11/09/2020 219.50p 221.59p 219.20p 220.40p 11112848
10/09/2020 222.49p 223.89p 218.30p 219.60p 22909446
09/09/2020 219.90p 224.89p 219.40p 223.19p 13303329
08/09/2020 217.30p 220.10p 216.70p 220.00p 17267976
07/09/2020 215.51p 217.90p 215.15p 216.90p 8779492
04/09/2020 213.51p 218.00p 213.11p 215.41p 18861188
03/09/2020 217.50p 220.80p 214.81p 214.81p 19848280
02/09/2020 215.11p 219.38p 215.01p 216.60p 21223638
01/09/2020 219.60p 220.90p 213.21p 214.21p 24729454
28/08/2020 221.49p 222.29p 218.30p 218.30p 27148582
27/08/2020 222.49p 223.29p 221.19p 221.49p 11431477
26/08/2020 222.99p 224.29p 222.03p 222.89p 11128440
25/08/2020 226.39p 228.58p 222.99p 223.89p 17399698
24/08/2020 227.28p 229.08p 226.39p 226.58p 9269607
21/08/2020 226.19p 227.68p 223.79p 227.08p 12139642
20/08/2020 226.49p 226.58p 222.29p 224.59p 12287941
19/08/2020 227.58p 227.58p 224.59p 227.28p 12322860
18/08/2020 227.98p 231.38p 226.29p 227.88p 14540775
17/08/2020 227.68p 229.28p 225.99p 228.48p 9474385
14/08/2020 227.58p 228.88p 224.28p 227.58p 11891047
13/08/2020 229.88p 230.69p 227.84p 228.48p 9522160
12/08/2020 224.69p 230.78p 223.89p 230.48p 16649249
11/08/2020 225.89p 227.48p 223.79p 224.29p 15305429

*Close Price adjusted for both dividends and splits