Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
21/05/2019 234.07p 237.96p 233.77p 236.47p 12307123
20/05/2019 238.06p 239.16p 234.17p 234.27p 52676236
17/05/2019 238.46p 238.96p 237.17p 238.96p 9862409
16/05/2019 238.76p 239.56p 237.00p 239.36p 19532770
15/05/2019 241.26p 243.25p 240.43p 243.25p 12765753
14/05/2019 237.07p 242.26p 237.07p 241.56p 19818528
13/05/2019 242.06p 242.06p 236.50p 237.37p 18163610
10/05/2019 240.36p 243.05p 240.26p 241.66p 11084779
09/05/2019 242.26p 242.95p 239.36p 240.16p 20648274
08/05/2019 246.55p 247.05p 240.60p 243.05p 21373286
07/05/2019 246.75p 248.84p 243.45p 246.55p 19716662
03/05/2019 248.84p 249.14p 245.95p 246.95p 11429410
02/05/2019 253.04p 253.04p 247.15p 247.75p 14254437
01/05/2019 249.74p 251.84p 248.84p 250.34p 11517475
30/04/2019 248.44p 249.70p 246.38p 249.34p 19666038
29/04/2019 249.54p 250.04p 247.65p 247.85p 11590634
26/04/2019 247.95p 250.47p 247.53p 249.54p 19644670
25/04/2019 250.44p 251.40p 246.15p 247.95p 23337762
24/04/2019 252.74p 253.14p 250.24p 251.14p 15147348
23/04/2019 252.84p 253.64p 250.24p 252.54p 23964938
18/04/2019 250.34p 251.54p 248.54p 249.64p 11839621
17/04/2019 249.84p 251.64p 249.14p 249.84p 16228029
16/04/2019 248.44p 250.34p 246.95p 249.24p 17011738
15/04/2019 246.85p 249.14p 246.05p 248.84p 18067176
12/04/2019 247.15p 248.08p 245.45p 246.65p 22804276
11/04/2019 243.05p 248.96p 240.16p 247.85p 28670412
10/04/2019 235.87p 243.35p 233.47p 241.86p 36477368
09/04/2019 236.17p 239.04p 233.47p 233.47p 26060334
08/04/2019 236.27p 238.76p 235.67p 237.56p 18075760
05/04/2019 235.17p 237.79p 233.87p 236.47p 25871796
04/04/2019 235.87p 237.14p 234.67p 235.77p 9710606
03/04/2019 235.87p 237.37p 234.37p 236.17p 27202194
02/04/2019 232.77p 234.47p 231.48p 232.57p 15448918
01/04/2019 231.78p 235.87p 231.18p 232.57p 16240279
29/03/2019 229.68p 234.51p 229.18p 231.68p 28059654
28/03/2019 227.78p 230.68p 227.48p 228.58p 17010636
27/03/2019 228.78p 229.58p 227.23p 227.78p 16510894
26/03/2019 232.97p 233.87p 228.18p 228.28p 17126400
25/03/2019 231.58p 232.67p 229.68p 232.37p 9978722
22/03/2019 233.27p 236.17p 231.97p 232.77p 14072130
21/03/2019 234.17p 234.17p 230.48p 232.77p 18822880
20/03/2019 237.17p 238.66p 233.57p 234.07p 17963620
19/03/2019 234.37p 237.86p 234.27p 236.47p 14469142
18/03/2019 228.98p 235.47p 228.18p 234.97p 16007973
15/03/2019 228.08p 229.78p 227.08p 228.98p 25627652
14/03/2019 228.68p 230.28p 226.88p 227.88p 11734585
13/03/2019 228.18p 228.98p 226.14p 228.98p 12437218
12/03/2019 228.88p 229.28p 226.33p 227.88p 12640333
11/03/2019 229.98p 231.38p 227.08p 227.08p 13131062
08/03/2019 232.27p 232.87p 228.08p 228.08p 17774040
07/03/2019 231.88p 234.37p 231.66p 233.87p 20599942
06/03/2019 233.17p 233.67p 229.68p 231.88p 18765622
05/03/2019 229.18p 232.37p 228.28p 231.48p 18539424
04/03/2019 228.68p 230.47p 227.98p 228.78p 22664118
01/03/2019 226.09p 229.68p 223.81p 228.88p 21721058
28/02/2019 229.18p 229.18p 225.59p 225.59p 27118322
27/02/2019 228.48p 229.38p 224.79p 228.68p 18236224
26/02/2019 221.59p 228.68p 220.80p 227.98p 22624222
25/02/2019 223.09p 224.19p 221.29p 222.99p 16695509
22/02/2019 224.79p 225.59p 221.59p 222.39p 21514408
21/02/2019 227.58p 228.58p 224.29p 225.69p 20426376
20/02/2019 224.59p 228.63p 220.40p 226.98p 27403660
19/02/2019 222.59p 227.28p 221.59p 226.19p 19188340
18/02/2019 222.79p 224.39p 221.49p 222.89p 11274058
15/02/2019 215.90p 226.39p 215.01p 223.79p 24226426
14/02/2019 219.30p 221.19p 216.20p 217.50p 19518188
13/02/2019 222.89p 223.59p 217.80p 218.80p 20844426
12/02/2019 226.88p 226.88p 221.69p 223.09p 16044806
11/02/2019 224.59p 225.49p 222.49p 224.59p 12308992
08/02/2019 226.68p 227.88p 223.09p 223.79p 14226660
07/02/2019 229.28p 231.18p 226.96p 227.38p 17747248
06/02/2019 225.69p 230.72p 224.99p 229.28p 24194338
05/02/2019 221.09p 229.08p 220.30p 225.29p 16837344
04/02/2019 220.80p 222.59p 220.60p 221.09p 15350590
01/02/2019 223.39p 223.69p 219.83p 221.59p 13486229
31/01/2019 222.29p 223.69p 220.90p 222.69p 21388078
30/01/2019 220.80p 223.49p 219.00p 222.79p 16844144
29/01/2019 222.59p 223.19p 220.10p 220.50p 18897392
28/01/2019 224.29p 224.49p 218.30p 220.60p 22442630
25/01/2019 222.09p 225.69p 221.19p 224.49p 15151446
24/01/2019 222.09p 224.29p 221.29p 222.39p 14128945
23/01/2019 220.80p 224.89p 218.70p 223.19p 18323454
22/01/2019 220.00p 222.49p 218.20p 220.00p 16712142
21/01/2019 223.29p 223.79p 217.80p 220.30p 21128716
18/01/2019 220.50p 224.99p 219.60p 224.09p 31865792
17/01/2019 218.90p 219.89p 215.80p 218.70p 14081994
16/01/2019 217.70p 221.00p 217.10p 220.00p 23071092
15/01/2019 218.60p 219.10p 214.81p 217.70p 26688544
14/01/2019 216.60p 218.90p 215.11p 217.60p 22379896
11/01/2019 216.00p 218.80p 213.81p 217.60p 25052288

*Close Price adjusted for both dividends and splits