Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
03/08/2018 257.53p 260.12p 256.63p 259.03p 16400508
02/08/2018 257.43p 258.23p 255.83p 257.13p 23645766
01/08/2018 259.42p 259.82p 254.43p 257.33p 22858984
31/07/2018 256.03p 261.62p 255.63p 259.82p 33831332
30/07/2018 255.83p 257.83p 255.03p 255.43p 16100756
27/07/2018 258.03p 259.03p 256.23p 257.13p 16832134
26/07/2018 257.53p 257.83p 255.93p 257.03p 15881262
25/07/2018 255.43p 257.63p 254.53p 257.03p 16637588
24/07/2018 258.23p 258.83p 254.63p 255.53p 26420272
23/07/2018 258.03p 258.13p 256.05p 257.43p 12298174
20/07/2018 257.33p 259.13p 256.73p 258.33p 15489304
19/07/2018 255.73p 259.23p 255.73p 257.33p 15936740
18/07/2018 257.43p 257.68p 255.23p 255.93p 18903422
17/07/2018 254.63p 256.63p 254.03p 256.03p 23681664
16/07/2018 255.33p 256.33p 253.04p 254.33p 20035490
13/07/2018 255.93p 256.63p 254.63p 254.93p 16073120
12/07/2018 254.53p 255.84p 252.93p 254.93p 21514300
11/07/2018 254.03p 255.93p 253.54p 254.13p 21891626
10/07/2018 257.53p 257.53p 254.23p 254.23p 33908464
09/07/2018 259.62p 261.32p 257.93p 259.42p 18039054
06/07/2018 259.32p 260.42p 258.43p 259.62p 12585823
05/07/2018 257.03p 259.32p 255.13p 259.03p 23366264
04/07/2018 257.53p 258.63p 256.33p 256.73p 18174598
03/07/2018 257.03p 258.13p 255.23p 258.13p 23861570
02/07/2018 255.53p 258.03p 254.53p 255.63p 19274442
29/06/2018 258.03p 260.62p 256.23p 256.23p 23608370
28/06/2018 254.33p 257.23p 254.23p 256.63p 22976194
27/06/2018 256.83p 257.53p 254.83p 256.33p 25851902
26/06/2018 261.52p 261.82p 255.43p 256.73p 34402900
25/06/2018 261.02p 262.02p 257.43p 260.62p 23289848
22/06/2018 255.33p 261.87p 254.93p 261.22p 25283090
21/06/2018 260.42p 260.82p 254.83p 255.53p 25890578
20/06/2018 256.73p 260.02p 255.53p 258.93p 27985864
19/06/2018 254.53p 257.43p 253.54p 255.53p 23053828
18/06/2018 256.83p 257.03p 254.33p 255.83p 21218400
15/06/2018 250.44p 260.22p 249.61p 254.33p 75943384
14/06/2018 247.55p 250.54p 246.49p 249.34p 33335900
13/06/2018 248.64p 250.19p 248.05p 248.34p 19901684
12/06/2018 248.94p 249.34p 246.85p 249.04p 26988924
11/06/2018 247.85p 250.43p 245.75p 248.64p 24029652
08/06/2018 246.55p 247.55p 242.56p 247.45p 21076778
07/06/2018 249.54p 249.54p 245.65p 247.45p 24066392
06/06/2018 247.15p 247.95p 245.70p 246.45p 18750716
05/06/2018 245.35p 247.25p 244.45p 246.75p 17700466
04/06/2018 246.05p 247.55p 245.45p 246.75p 18698250
01/06/2018 246.75p 249.14p 245.25p 245.45p 18989352
31/05/2018 246.15p 249.24p 244.85p 245.25p 53568320
30/05/2018 245.15p 245.55p 243.46p 244.15p 26601442
29/05/2018 243.95p 245.65p 242.16p 245.05p 23100180
25/05/2018 246.85p 248.15p 242.56p 245.35p 44690280
24/05/2018 246.45p 247.05p 243.95p 245.15p 20810102
23/05/2018 247.55p 248.94p 244.95p 245.85p 23664664
22/05/2018 249.34p 250.75p 247.05p 247.05p 24670954
21/05/2018 247.55p 250.04p 246.85p 249.94p 23714282
18/05/2018 247.35p 247.85p 243.45p 245.35p 42237316
17/05/2018 244.65p 248.30p 244.45p 247.15p 25599352
16/05/2018 246.35p 247.32p 245.75p 246.15p 27739026
15/05/2018 245.55p 247.95p 243.65p 246.45p 36318100
14/05/2018 246.15p 247.15p 242.76p 245.35p 28071024
11/05/2018 243.45p 246.45p 242.76p 246.15p 21526390
10/05/2018 241.56p 244.45p 241.56p 243.75p 23013514
09/05/2018 239.36p 241.56p 239.16p 241.36p 34665692
08/05/2018 241.06p 241.86p 237.66p 239.46p 25715224
04/05/2018 238.96p 240.86p 238.16p 240.26p 28737860
03/05/2018 236.07p 239.56p 236.07p 238.66p 29152602
02/05/2018 236.87p 237.71p 234.17p 236.17p 33945472
01/05/2018 234.07p 236.27p 233.67p 234.57p 20039992
30/04/2018 232.57p 239.06p 226.78p 235.47p 78944544
27/04/2018 237.56p 237.86p 235.27p 237.66p 35630280
26/04/2018 239.36p 239.86p 236.67p 237.07p 29070840
25/04/2018 237.17p 239.41p 236.67p 238.96p 27653860
24/04/2018 239.16p 241.56p 236.77p 237.96p 31561824
23/04/2018 238.76p 240.86p 238.36p 239.36p 34041840
20/04/2018 240.56p 241.66p 237.66p 238.96p 24571864
19/04/2018 240.36p 242.26p 237.07p 239.26p 33672568
18/04/2018 234.87p 240.56p 234.27p 238.86p 38822560
17/04/2018 234.07p 238.46p 233.17p 235.47p 38496568
16/04/2018 234.07p 235.37p 231.81p 233.27p 35236900
13/04/2018 235.17p 236.47p 230.28p 233.17p 41094380
12/04/2018 230.48p 233.72p 227.08p 232.77p 63328780
11/04/2018 215.60p 225.29p 214.41p 224.99p 96719432
10/04/2018 206.62p 209.92p 205.93p 209.92p 51807968
09/04/2018 204.63p 206.20p 204.53p 205.22p 21517202
06/04/2018 205.62p 205.62p 202.83p 204.33p 26544966
05/04/2018 203.13p 203.83p 200.93p 202.53p 29112552
04/04/2018 202.93p 204.72p 199.58p 200.43p 30830378
03/04/2018 203.53p 204.82p 202.43p 203.13p 23023196
29/03/2018 205.12p 207.42p 205.02p 205.52p 26029086
28/03/2018 203.43p 205.22p 202.43p 205.22p 21465074
27/03/2018 205.42p 206.42p 204.23p 205.12p 23346960
26/03/2018 202.93p 204.23p 201.93p 202.33p 27628582
23/03/2018 200.93p 202.68p 200.13p 202.53p 24326864
22/03/2018 204.03p 205.22p 201.27p 202.23p 26804342
21/03/2018 206.02p 206.62p 204.63p 205.42p 19739640
20/03/2018 206.22p 207.32p 205.92p 206.52p 21398994
19/03/2018 209.32p 209.60p 205.22p 206.22p 27981658
16/03/2018 208.62p 212.11p 207.93p 209.42p 57202152
15/03/2018 213.51p 216.91p 212.61p 213.61p 53783220
14/03/2018 210.81p 212.38p 209.12p 209.92p 26680360
13/03/2018 211.01p 212.11p 209.42p 210.61p 34164376
12/03/2018 212.91p 213.11p 209.62p 211.41p 19919242
09/03/2018 211.61p 213.11p 209.22p 212.31p 28610478
08/03/2018 211.21p 212.61p 208.92p 209.52p 22205060
07/03/2018 211.31p 215.51p 209.72p 210.91p 89416784
06/03/2018 205.12p 212.12p 204.65p 210.61p 69139544
05/03/2018 204.23p 206.02p 201.23p 203.63p 42952156
02/03/2018 207.72p 208.72p 201.63p 201.63p 136350512
01/03/2018 209.52p 210.12p 207.12p 208.22p 45972208
28/02/2018 205.72p 214.61p 205.22p 210.41p 65023144
27/02/2018 205.72p 208.02p 205.72p 206.72p 21717108
26/02/2018 204.92p 206.92p 204.33p 205.62p 13684843
23/02/2018 206.42p 206.82p 204.43p 205.02p 18710854
22/02/2018 205.82p 207.72p 204.33p 205.92p 27805072
21/02/2018 205.62p 207.72p 204.82p 206.92p 23080506
20/02/2018 206.22p 207.02p 204.82p 206.12p 21012544
19/02/2018 204.82p 207.22p 204.03p 205.62p 20098868
16/02/2018 204.03p 205.62p 202.53p 204.23p 25539380
15/02/2018 202.23p 204.53p 202.23p 203.33p 25107272
14/02/2018 203.63p 204.22p 200.43p 201.83p 21363662
13/02/2018 201.03p 203.43p 201.03p 202.73p 20014230
12/02/2018 199.09p 202.23p 198.79p 201.23p 20599592
09/02/2018 201.43p 204.33p 198.09p 198.94p 24605234
08/02/2018 201.03p 204.23p 200.03p 202.03p 24823664
07/02/2018 196.64p 203.03p 193.65p 202.13p 43771176
06/02/2018 193.65p 200.33p 189.70p 199.53p 33384272
05/02/2018 200.43p 201.73p 197.64p 198.39p 34069552
02/02/2018 205.32p 205.82p 201.13p 201.83p 20819282
01/02/2018 209.52p 209.72p 205.52p 205.92p 20414038
31/01/2018 209.52p 210.12p 207.38p 208.62p 22152588
30/01/2018 209.52p 211.31p 207.32p 209.02p 38703052
29/01/2018 211.21p 211.31p 209.92p 210.41p 15307268
26/01/2018 209.32p 212.61p 208.82p 211.11p 14603920
25/01/2018 208.52p 209.61p 207.24p 209.32p 13391254
24/01/2018 208.42p 210.12p 207.82p 208.52p 18434806
23/01/2018 207.12p 210.31p 206.22p 209.22p 22090248
22/01/2018 207.02p 207.82p 205.82p 206.62p 18104228
19/01/2018 209.32p 209.52p 207.02p 207.42p 19935646
18/01/2018 211.01p 212.21p 209.12p 209.32p 16657733
17/01/2018 212.61p 213.89p 211.01p 211.61p 23816576
16/01/2018 208.12p 211.81p 206.82p 211.41p 32017432
15/01/2018 204.43p 207.82p 203.73p 207.52p 21876476
12/01/2018 201.33p 205.12p 200.33p 204.53p 28592954
11/01/2018 202.63p 206.32p 200.23p 201.93p 52880080
10/01/2018 215.41p 216.40p 210.71p 211.51p 23552754
09/01/2018 216.00p 216.70p 209.32p 214.01p 33002284
08/01/2018 208.32p 214.71p 208.32p 213.91p 29582326
05/01/2018 210.71p 211.71p 208.52p 209.32p 22900722
04/01/2018 210.02p 210.91p 208.92p 210.81p 22638440
03/01/2018 208.12p 209.32p 206.82p 209.22p 15307365
02/01/2018 208.62p 209.32p 207.02p 208.12p 13495843
29/12/2017 208.62p 209.87p 207.12p 208.87p 8045250
28/12/2017 208.87p 209.67p 207.42p 208.02p 9517390
27/12/2017 206.97p 209.68p 206.92p 208.72p 13918760
22/12/2017 206.97p 208.97p 206.37p 206.37p 5615130
21/12/2017 205.77p 209.32p 205.52p 207.12p 28640238
20/12/2017 206.02p 207.27p 205.14p 205.77p 23140506
19/12/2017 205.67p 206.77p 205.07p 205.62p 16700636
18/12/2017 206.62p 208.02p 204.68p 205.67p 16278446
15/12/2017 206.52p 206.92p 204.65p 206.92p 31909540
14/12/2017 208.07p 208.07p 205.12p 206.57p 24134300
13/12/2017 204.87p 209.65p 204.87p 208.02p 41549492
12/12/2017 205.42p 208.62p 203.73p 205.27p 28686990
11/12/2017 204.18p 206.32p 203.88p 205.12p 19910456
08/12/2017 203.88p 205.57p 202.53p 204.18p 21549890
07/12/2017 203.43p 205.07p 201.63p 203.28p 26027378
06/12/2017 200.63p 205.82p 199.63p 203.03p 34965000
05/12/2017 199.58p 204.33p 199.38p 200.63p 54504012
04/12/2017 196.54p 196.54p 193.99p 194.79p 20285438
01/12/2017 194.14p 196.14p 193.45p 195.14p 21503260
30/11/2017 196.24p 198.64p 193.70p 193.70p 37388724
29/11/2017 193.65p 198.64p 193.35p 197.64p 31762194
28/11/2017 192.80p 195.54p 191.95p 194.84p 23672516
27/11/2017 191.75p 192.80p 190.00p 192.50p 18184420
24/11/2017 193.65p 194.09p 191.85p 192.25p 13570019
23/11/2017 193.84p 194.44p 192.90p 193.70p 20997328
22/11/2017 188.21p 194.89p 188.11p 194.04p 42692800
21/11/2017 187.11p 189.15p 185.77p 188.65p 27705338
20/11/2017 183.46p 187.96p 1.83p 186.66p 27362998
17/11/2017 183.26p 184.36p 181.32p 184.36p 19721866
16/11/2017 184.21p 185.76p 183.41p 184.01p 22448716
15/11/2017 187.46p 189.85p 183.11p 183.31p 61832692
14/11/2017 180.17p 190.44p 179.52p 187.71p 136266976
13/11/2017 176.88p 176.93p 175.18p 176.68p 28922882
10/11/2017 176.13p 177.51p 174.88p 176.28p 15645687
09/11/2017 176.03p 177.38p 174.88p 176.48p 35210832
08/11/2017 175.43p 176.53p 175.08p 176.53p 18430910
07/11/2017 176.73p 177.33p 175.63p 175.68p 22865794
06/11/2017 177.97p 179.22p 175.78p 176.23p 25934546
03/11/2017 179.02p 179.67p 178.32p 178.77p 17075596
02/11/2017 177.47p 180.92p 177.08p 179.27p 28826534
01/11/2017 181.47p 181.72p 177.03p 178.12p 49979168
31/10/2017 181.12p 182.86p 180.12p 181.07p 20488650
30/10/2017 184.66p 185.56p 180.77p 181.57p 25563370
27/10/2017 185.31p 186.26p 184.76p 185.16p 22466210
26/10/2017 185.21p 186.11p 184.26p 185.81p 13854970
25/10/2017 186.21p 186.75p 184.66p 185.21p 17126300
24/10/2017 186.51p 187.96p 186.11p 186.46p 15143442
23/10/2017 188.75p 189.60p 186.51p 187.16p 14400299
20/10/2017 187.01p 189.00p 187.01p 188.55p 25419494
19/10/2017 185.31p 187.81p 185.11p 187.01p 26724336

*Close Price adjusted for both dividends and splits