Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
03/03/2020 228.68p 237.07p 228.58p 234.67p 27817216
02/03/2020 234.57p 237.76p 226.24p 227.78p 42953092
28/02/2020 222.59p 228.78p 217.80p 228.08p 47221876
27/02/2020 238.26p 239.06p 228.58p 230.58p 30200478
26/02/2020 239.66p 242.02p 236.47p 240.96p 23620656
25/02/2020 249.44p 253.83p 241.26p 242.56p 24582262
24/02/2020 250.84p 251.74p 247.85p 248.84p 19526642
21/02/2020 253.83p 255.93p 253.24p 255.23p 10273802
20/02/2020 256.13p 258.12p 254.43p 254.43p 13591122
19/02/2020 256.53p 257.03p 254.33p 256.13p 10075604
18/02/2020 255.43p 258.53p 255.03p 256.03p 12180493
17/02/2020 257.53p 258.33p 255.73p 256.93p 8022554
14/02/2020 251.84p 258.08p 251.04p 255.33p 14719634
13/02/2020 256.03p 256.63p 250.64p 251.64p 19246116
12/02/2020 253.14p 257.03p 250.54p 256.13p 15200171
11/02/2020 256.93p 258.73p 253.09p 253.34p 19588442
10/02/2020 255.13p 257.93p 252.04p 256.33p 16298191
07/02/2020 254.13p 255.73p 251.94p 254.33p 14713103
06/02/2020 249.34p 254.93p 248.34p 253.93p 17402332
05/02/2020 248.34p 251.94p 247.55p 247.85p 16742549
04/02/2020 249.24p 250.94p 248.94p 249.84p 12731438
03/02/2020 246.95p 251.64p 246.55p 248.44p 20735630
31/01/2020 248.54p 248.94p 244.70p 246.45p 16705949
30/01/2020 244.15p 248.82p 243.69p 247.45p 13805827
29/01/2020 245.95p 246.45p 244.09p 245.65p 9291020
28/01/2020 245.35p 246.27p 243.35p 245.55p 14600616
27/01/2020 245.95p 247.25p 243.65p 244.85p 14922731
24/01/2020 244.05p 249.87p 243.80p 248.44p 14456438
23/01/2020 240.96p 242.56p 240.16p 242.56p 13235982
22/01/2020 243.75p 245.85p 240.66p 241.46p 13524070
21/01/2020 244.35p 245.45p 242.86p 244.15p 11072983
20/01/2020 247.55p 247.92p 245.75p 245.75p 6524278
17/01/2020 246.55p 248.34p 246.25p 248.15p 15176225
16/01/2020 247.25p 248.26p 242.78p 244.55p 16232231
15/01/2020 250.04p 250.74p 245.65p 247.15p 19122018
14/01/2020 248.64p 250.20p 247.72p 249.64p 13213740
13/01/2020 249.24p 249.74p 246.64p 248.15p 12068854
10/01/2020 252.94p 254.25p 248.44p 248.94p 12864847
09/01/2020 251.94p 257.93p 251.91p 252.84p 20630960
08/01/2020 251.44p 253.21p 248.67p 250.54p 19774090
07/01/2020 253.64p 257.40p 253.14p 254.03p 15194669
06/01/2020 252.64p 254.90p 251.34p 253.54p 17148934
03/01/2020 252.44p 255.73p 251.44p 254.63p 12802481
02/01/2020 255.73p 257.50p 254.73p 255.33p 13000476
31/12/2019 254.33p 256.60p 253.04p 254.73p 6913126
30/12/2019 255.63p 256.80p 254.37p 255.03p 9824071
27/12/2019 254.23p 255.83p 253.08p 255.53p 7199732
24/12/2019 252.44p 253.14p 249.78p 252.94p 2194189
23/12/2019 251.04p 253.14p 248.78p 252.54p 9131421
20/12/2019 251.64p 253.16p 249.79p 251.44p 29118580
19/12/2019 252.44p 253.83p 250.24p 251.64p 12944299
18/12/2019 252.64p 253.54p 250.54p 251.24p 16275760
17/12/2019 256.53p 256.60p 250.64p 252.84p 20291296
16/12/2019 250.84p 259.92p 250.78p 258.43p 26388508
13/12/2019 253.44p 255.83p 239.76p 250.84p 36814636
12/12/2019 239.56p 242.06p 238.26p 241.36p 15118320
11/12/2019 239.86p 240.06p 236.57p 239.26p 17666140
10/12/2019 244.55p 245.25p 237.46p 239.86p 23278544
09/12/2019 240.56p 245.55p 240.26p 242.66p 26148106
06/12/2019 226.29p 231.88p 226.09p 231.88p 14584890
05/12/2019 225.59p 226.68p 223.59p 226.58p 16139871
04/12/2019 225.09p 228.28p 224.39p 225.69p 13518824
03/12/2019 230.28p 231.18p 223.29p 225.89p 21935312
02/12/2019 228.48p 231.51p 227.48p 231.08p 18545378
29/11/2019 235.37p 236.07p 228.98p 228.98p 20703834
28/11/2019 234.27p 237.86p 233.65p 236.97p 13181905
27/11/2019 232.87p 234.27p 229.88p 234.07p 16084878
26/11/2019 233.57p 233.77p 231.38p 232.37p 29540184
25/11/2019 232.17p 235.79p 231.78p 233.17p 15624827
22/11/2019 231.48p 233.17p 230.38p 232.17p 16233831
21/11/2019 231.28p 232.05p 227.68p 229.38p 15811787
20/11/2019 233.97p 234.37p 231.48p 232.17p 16723445
19/11/2019 234.87p 237.76p 232.97p 234.67p 14969120
18/11/2019 232.47p 236.37p 231.89p 234.87p 17240512
15/11/2019 230.78p 233.57p 228.88p 233.37p 13347450
14/11/2019 230.98p 233.47p 229.88p 230.48p 11315151
13/11/2019 232.87p 233.47p 230.18p 231.58p 14179014
12/11/2019 236.27p 237.37p 231.97p 233.37p 19423534
11/11/2019 235.87p 237.91p 234.17p 237.27p 11194765
08/11/2019 239.66p 241.06p 236.97p 237.46p 13150203
07/11/2019 238.76p 241.66p 237.86p 241.66p 20488982
06/11/2019 238.26p 239.86p 236.47p 236.87p 17272414
05/11/2019 239.56p 239.86p 237.17p 237.96p 9659501
04/11/2019 237.96p 239.56p 235.77p 239.16p 12700489
01/11/2019 236.67p 238.06p 235.47p 237.46p 11544922
31/10/2019 235.27p 236.17p 232.07p 234.77p 18462500
30/10/2019 237.46p 239.16p 232.87p 235.27p 14243099
29/10/2019 238.56p 240.26p 236.19p 238.36p 13357329
28/10/2019 239.96p 241.06p 237.76p 239.36p 24182940
25/10/2019 239.76p 240.96p 229.58p 239.16p 17195092
24/10/2019 242.86p 244.45p 240.36p 240.76p 14920637
23/10/2019 243.25p 244.53p 241.46p 241.66p 18147320
22/10/2019 244.45p 246.27p 243.05p 243.95p 20509796
21/10/2019 243.95p 247.25p 243.89p 245.05p 27390788
18/10/2019 242.56p 247.05p 241.06p 243.55p 26109738
17/10/2019 242.06p 246.35p 239.16p 242.16p 47637136
16/10/2019 243.05p 244.95p 237.66p 242.86p 17623830
15/10/2019 239.06p 244.95p 236.57p 243.75p 26094922
14/10/2019 241.36p 241.36p 235.91p 238.66p 14214443
11/10/2019 227.68p 243.95p 227.68p 241.76p 49836064
10/10/2019 224.69p 227.18p 220.30p 226.98p 23674708
09/10/2019 229.78p 230.58p 226.39p 226.88p 17801940
08/10/2019 237.66p 237.66p 229.08p 229.38p 24259496
07/10/2019 236.57p 237.17p 234.07p 236.57p 24086044
04/10/2019 236.37p 236.77p 232.70p 236.77p 21450818
03/10/2019 238.46p 241.56p 232.97p 235.87p 35383588
02/10/2019 232.57p 244.55p 232.17p 239.56p 37849964
01/10/2019 241.26p 243.24p 238.96p 239.06p 18629968
30/09/2019 243.15p 244.19p 240.56p 240.56p 26616324
27/09/2019 240.76p 245.95p 240.26p 244.05p 15255932
26/09/2019 237.66p 242.16p 236.77p 240.46p 17248062
25/09/2019 238.16p 239.86p 235.11p 237.46p 19199924
24/09/2019 240.66p 242.56p 238.66p 239.16p 13632547
23/09/2019 240.56p 241.06p 237.27p 239.96p 12067783
20/09/2019 235.17p 241.56p 234.88p 241.06p 47817048
19/09/2019 234.57p 236.07p 233.37p 236.07p 11603026
18/09/2019 233.67p 236.57p 233.67p 235.07p 14436211
17/09/2019 235.67p 237.54p 232.77p 234.07p 18675654
16/09/2019 238.26p 240.36p 236.37p 237.07p 17135614
13/09/2019 234.67p 240.66p 234.51p 239.96p 15118654
12/09/2019 235.47p 237.66p 234.27p 235.47p 15891004
11/09/2019 231.38p 235.97p 231.38p 233.87p 17559768
10/09/2019 225.59p 231.08p 223.79p 230.98p 28747754
09/09/2019 233.07p 233.47p 229.78p 230.18p 12560269
06/09/2019 228.18p 232.47p 228.18p 232.07p 15224904
05/09/2019 228.28p 229.33p 226.58p 228.88p 14486806
04/09/2019 227.08p 228.66p 225.39p 227.08p 14878203
03/09/2019 224.29p 224.79p 220.10p 224.59p 17402846
02/09/2019 219.70p 224.89p 219.61p 223.79p 11791248
30/08/2019 218.40p 221.99p 217.70p 218.80p 17940180
29/08/2019 218.20p 219.60p 217.22p 218.40p 13684584
28/08/2019 213.51p 219.79p 212.51p 218.40p 22286788
27/08/2019 211.21p 214.31p 210.31p 213.31p 20885274
23/08/2019 214.51p 215.90p 212.21p 212.21p 14567617
22/08/2019 213.21p 216.60p 213.05p 213.11p 24117980
21/08/2019 215.31p 216.00p 213.51p 213.91p 14708434
20/08/2019 218.40p 219.60p 215.01p 215.31p 20673066
19/08/2019 215.70p 219.50p 214.31p 219.30p 17643890
16/08/2019 211.81p 215.70p 211.81p 215.70p 17920416
15/08/2019 214.71p 215.70p 211.31p 212.71p 19539342
14/08/2019 213.71p 215.41p 212.91p 213.91p 15172606
13/08/2019 215.70p 216.70p 212.78p 213.71p 15996429
12/08/2019 218.60p 219.60p 216.00p 216.40p 10223370
09/08/2019 218.10p 219.32p 216.30p 217.80p 14598040
08/08/2019 217.40p 219.79p 215.51p 219.30p 12873675
07/08/2019 217.10p 217.10p 214.75p 216.40p 14743560
06/08/2019 216.20p 217.20p 213.41p 214.51p 16145789
05/08/2019 218.20p 219.10p 215.80p 216.70p 122960024
02/08/2019 221.69p 224.09p 220.00p 220.30p 16309839
01/08/2019 221.49p 226.39p 221.27p 223.59p 16918692
31/07/2019 222.59p 224.71p 221.62p 222.89p 22618956
30/07/2019 227.28p 227.28p 222.49p 222.79p 19252520
29/07/2019 225.39p 229.48p 224.39p 226.29p 17872516
26/07/2019 226.49p 227.30p 223.06p 225.59p 17282914
25/07/2019 229.08p 229.08p 224.99p 226.49p 14928714
24/07/2019 228.98p 230.28p 226.78p 227.58p 17814840
23/07/2019 235.07p 235.47p 226.78p 229.48p 24318592
22/07/2019 237.76p 238.76p 234.77p 234.77p 13816890
19/07/2019 236.47p 238.58p 236.13p 237.86p 11643655
18/07/2019 237.27p 238.76p 234.67p 236.27p 16243306
17/07/2019 238.36p 239.86p 237.49p 238.06p 11294657
16/07/2019 239.36p 241.76p 238.16p 238.46p 16958722
15/07/2019 240.96p 242.56p 237.86p 239.76p 18128142
12/07/2019 240.36p 241.66p 238.92p 241.66p 17017710
11/07/2019 237.56p 241.86p 236.77p 240.86p 22785902
10/07/2019 233.37p 238.56p 232.88p 236.67p 15547191
09/07/2019 233.57p 235.77p 232.87p 233.17p 8998171
08/07/2019 236.77p 237.89p 233.97p 234.27p 12070648
05/07/2019 234.57p 239.36p 233.87p 236.87p 12826474
04/07/2019 233.57p 235.97p 233.57p 234.47p 10420914
03/07/2019 232.07p 234.57p 229.98p 233.37p 15631718
02/07/2019 231.28p 233.27p 230.34p 231.28p 15653501
01/07/2019 228.48p 232.40p 226.19p 230.98p 16103659
28/06/2019 227.48p 227.98p 225.39p 226.29p 20284774
27/06/2019 223.89p 228.68p 223.68p 226.78p 15486959
26/06/2019 227.08p 228.18p 222.39p 223.79p 17727724
25/06/2019 230.68p 232.27p 224.12p 227.78p 26971770
24/06/2019 235.57p 237.76p 230.08p 230.88p 22065530
21/06/2019 235.57p 238.26p 234.87p 236.27p 46853628
20/06/2019 235.07p 236.97p 231.48p 236.17p 22051604
19/06/2019 238.06p 238.06p 231.62p 234.57p 44053756
18/06/2019 227.58p 236.47p 221.89p 235.07p 35058432
17/06/2019 224.59p 227.48p 223.19p 226.58p 15688185
14/06/2019 228.18p 230.58p 222.73p 223.99p 19965052
13/06/2019 219.60p 229.88p 219.60p 229.08p 28322036
12/06/2019 227.58p 231.68p 225.19p 227.08p 18859464
11/06/2019 232.57p 232.97p 227.08p 227.08p 20826304
10/06/2019 229.98p 231.78p 228.38p 229.98p 9988299
07/06/2019 228.48p 231.21p 227.28p 228.98p 14040973
06/06/2019 227.98p 231.28p 226.88p 228.68p 13233475
05/06/2019 229.28p 232.17p 227.28p 227.48p 17197588
04/06/2019 223.89p 229.58p 223.39p 228.38p 17325234
03/06/2019 224.99p 225.69p 222.72p 224.69p 14269331
31/05/2019 226.49p 226.49p 223.89p 225.99p 21508254
30/05/2019 225.09p 227.78p 223.62p 227.08p 20283842
29/05/2019 236.47p 236.87p 223.49p 225.39p 44490264
28/05/2019 231.48p 238.56p 230.78p 237.76p 32029374
24/05/2019 230.18p 233.17p 229.44p 231.58p 13162353
23/05/2019 231.88p 231.88p 227.68p 229.38p 21038622
22/05/2019 238.06p 238.26p 231.68p 232.27p 20108158

*Close Price adjusted for both dividends and splits