Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
10/08/2020 223.79p 226.10p 222.62p 224.99p 15525762
07/08/2020 221.99p 223.69p 220.50p 223.29p 12969198
06/08/2020 220.10p 222.89p 219.40p 222.19p 15436339
05/08/2020 223.49p 224.09p 220.00p 221.29p 13771572
04/08/2020 217.60p 221.99p 217.60p 221.99p 15357282
03/08/2020 216.80p 221.59p 215.80p 218.80p 19559522
31/07/2020 218.20p 218.86p 216.30p 216.70p 20618432
30/07/2020 220.80p 220.80p 216.30p 217.60p 14510158
29/07/2020 218.50p 221.39p 217.80p 221.19p 14136339
28/07/2020 219.40p 221.00p 217.19p 217.60p 18624904
27/07/2020 220.40p 220.70p 218.40p 219.60p 13930027
24/07/2020 214.71p 220.30p 214.41p 220.30p 21711600
23/07/2020 214.01p 217.30p 212.11p 215.60p 18948020
22/07/2020 214.71p 215.21p 212.11p 214.11p 20293128
21/07/2020 214.81p 218.70p 214.11p 216.40p 21945672
20/07/2020 213.11p 214.61p 211.61p 213.71p 13455671
17/07/2020 215.70p 217.00p 213.81p 214.21p 21113158
16/07/2020 212.71p 215.51p 212.71p 215.51p 28316692
15/07/2020 213.31p 216.40p 211.61p 214.01p 29655890
14/07/2020 213.11p 216.30p 211.21p 212.71p 28744944
13/07/2020 215.80p 217.50p 213.11p 214.61p 24252216
10/07/2020 210.12p 215.21p 210.12p 214.41p 19322776
09/07/2020 215.60p 217.00p 211.01p 211.21p 22894714
08/07/2020 216.70p 219.60p 214.61p 214.61p 28427282
07/07/2020 217.90p 220.90p 217.50p 217.80p 18494432
06/07/2020 222.59p 223.99p 218.50p 218.50p 21762768
03/07/2020 223.39p 224.29p 220.50p 221.09p 61175088
02/07/2020 224.39p 226.09p 221.39p 221.39p 28684662
01/07/2020 227.28p 228.88p 222.39p 222.89p 21576984
30/06/2020 230.08p 232.37p 227.68p 227.68p 22507092
29/06/2020 229.78p 232.17p 226.68p 231.68p 21233920
26/06/2020 221.49p 231.58p 221.00p 230.28p 24110392
25/06/2020 224.89p 226.78p 223.49p 225.99p 19344698
24/06/2020 228.58p 229.28p 226.29p 226.88p 22580778
23/06/2020 233.57p 234.07p 228.28p 230.28p 22046460
22/06/2020 226.49p 233.57p 225.39p 232.67p 20611202
19/06/2020 226.09p 229.08p 225.19p 226.98p 37027896
18/06/2020 227.98p 229.68p 225.49p 225.99p 17999774
17/06/2020 226.39p 227.88p 224.89p 226.58p 14496380
16/06/2020 223.69p 244.35p 222.69p 225.39p 16223819
15/06/2020 222.19p 225.89p 221.59p 221.69p 19649626
12/06/2020 225.59p 227.28p 222.39p 225.79p 20148834
11/06/2020 223.69p 228.98p 222.79p 227.28p 27428232
10/06/2020 222.19p 228.98p 222.19p 226.58p 31200944
09/06/2020 224.29p 227.88p 221.19p 222.99p 32730274
08/06/2020 226.19p 228.78p 224.39p 228.28p 27033518
05/06/2020 231.78p 232.27p 226.39p 227.28p 22495936
04/06/2020 228.68p 231.78p 227.58p 230.68p 18153558
03/06/2020 231.18p 231.18p 224.29p 229.28p 27406900
02/06/2020 231.68p 232.37p 226.56p 228.68p 18802208
01/06/2020 227.88p 232.37p 227.88p 231.48p 15542246
29/05/2020 232.07p 234.07p 227.88p 227.88p 34195872
28/05/2020 229.88p 234.38p 227.58p 233.67p 23345302
27/05/2020 224.59p 230.88p 224.09p 227.98p 24176502
26/05/2020 230.68p 231.43p 222.49p 223.89p 19775436
22/05/2020 223.79p 227.18p 221.58p 226.88p 18993790
21/05/2020 227.48p 228.48p 224.28p 226.68p 23413866
20/05/2020 234.57p 238.86p 233.77p 233.97p 25357618
19/05/2020 242.66p 244.25p 234.57p 237.07p 23040572
18/05/2020 239.96p 242.46p 236.57p 241.46p 15272568
15/05/2020 239.16p 242.46p 236.87p 239.56p 19697226
14/05/2020 244.85p 247.35p 236.17p 238.36p 28314460
13/05/2020 244.55p 249.55p 243.25p 247.75p 22122364
12/05/2020 235.97p 259.52p 234.67p 246.25p 22467596
11/05/2020 238.26p 238.36p 235.78p 237.66p 19353710
07/05/2020 233.67p 238.46p 233.47p 236.87p 18968188
06/05/2020 233.97p 235.77p 231.78p 234.07p 14744653
05/05/2020 236.27p 236.27p 232.47p 233.77p 17584610
04/05/2020 235.97p 237.27p 232.47p 233.37p 18456660
01/05/2020 231.88p 235.87p 230.48p 235.87p 17211880
30/04/2020 241.26p 241.66p 234.67p 234.67p 36443716
29/04/2020 235.17p 241.56p 234.47p 240.06p 19365516
28/04/2020 233.97p 236.67p 231.48p 235.77p 23530778
27/04/2020 237.37p 237.66p 232.57p 234.87p 20939064
24/04/2020 232.47p 235.67p 232.37p 235.67p 20924808
23/04/2020 239.16p 240.16p 233.47p 234.27p 19283196
22/04/2020 234.27p 239.96p 233.27p 239.66p 18864134
21/04/2020 231.58p 236.97p 231.58p 233.07p 21922120
20/04/2020 238.56p 238.56p 232.27p 234.87p 25448604
17/04/2020 239.46p 239.46p 233.28p 237.66p 30924054
16/04/2020 232.77p 236.49p 232.07p 235.37p 22639446
15/04/2020 234.37p 236.81p 230.18p 232.17p 28782958
14/04/2020 231.88p 237.96p 228.58p 234.67p 20592712
09/04/2020 222.49p 234.77p 221.39p 231.58p 32250672
08/04/2020 213.61p 222.49p 206.62p 222.49p 42586716
07/04/2020 225.59p 228.18p 219.80p 223.79p 31675246
06/04/2020 223.99p 230.30p 221.19p 221.19p 25747134
03/04/2020 218.70p 223.49p 215.02p 223.49p 24134858
02/04/2020 222.59p 226.39p 217.00p 218.40p 23337830
01/04/2020 221.89p 227.08p 217.30p 222.99p 26670590
31/03/2020 232.57p 237.46p 220.61p 228.38p 39702804
30/03/2020 233.37p 234.57p 226.39p 232.67p 21626446
27/03/2020 230.28p 232.87p 223.10p 232.17p 29419568
26/03/2020 215.70p 233.77p 215.21p 233.77p 29560416
25/03/2020 218.50p 222.89p 206.28p 221.09p 38899956
24/03/2020 221.00p 222.49p 208.12p 216.40p 44677820
23/03/2020 208.02p 224.59p 203.33p 211.81p 50850564
20/03/2020 234.57p 234.57p 212.91p 218.00p 51832776
19/03/2020 231.28p 236.87p 219.00p 225.69p 51844544
18/03/2020 221.59p 237.07p 217.90p 228.18p 51864956
17/03/2020 221.99p 225.59p 213.31p 225.49p 44185196
16/03/2020 217.80p 224.09p 209.32p 216.10p 61751220
13/03/2020 217.80p 233.68p 216.60p 219.70p 67820992
12/03/2020 224.99p 230.18p 210.02p 210.81p 51166940
11/03/2020 244.55p 245.55p 231.28p 231.68p 38894008
10/03/2020 243.85p 249.52p 241.26p 241.66p 38618520
09/03/2020 230.38p 242.86p 229.38p 240.06p 57565344
06/03/2020 237.76p 244.05p 237.07p 240.16p 39613300
05/03/2020 240.86p 241.66p 236.17p 240.46p 28565236
04/03/2020 235.87p 241.16p 233.97p 240.36p 25437564
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

*Close Price adjusted for both dividends and splits