Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
14/11/2024 342.00p 344.40p 340.80p 341.90p 21563490
13/11/2024 341.50p 342.50p 338.20p 340.20p 23249512
12/11/2024 341.40p 342.10p 339.90p 341.80p 16264820
11/11/2024 345.60p 347.30p 342.80p 343.90p 17436856
08/11/2024 347.60p 348.60p 337.90p 345.20p 28039230
07/11/2024 357.20p 358.50p 348.50p 348.50p 19339076
06/11/2024 357.60p 361.30p 355.20p 357.30p 23553178
05/11/2024 350.90p 353.90p 350.34p 353.90p 18007990
04/11/2024 347.60p 353.90p 347.40p 351.80p 52229368
01/11/2024 343.40p 349.50p 343.00p 348.00p 25485368
31/10/2024 345.30p 346.20p 337.70p 342.20p 39120976
30/10/2024 345.80p 352.50p 345.60p 347.40p 18927780
29/10/2024 355.50p 356.40p 345.90p 348.20p 21246572
28/10/2024 353.70p 356.10p 351.71p 353.60p 16059031
25/10/2024 356.10p 357.40p 351.87p 352.80p 14308356
24/10/2024 354.90p 357.10p 353.40p 353.60p 7537223
23/10/2024 356.10p 359.50p 353.30p 353.60p 61376024
22/10/2024 356.10p 356.70p 352.50p 356.10p 15686150
21/10/2024 360.80p 361.80p 357.20p 357.20p 12405933
18/10/2024 360.30p 361.80p 357.35p 361.80p 56589316
17/10/2024 355.10p 363.30p 354.70p 362.10p 18644064
16/10/2024 358.10p 359.10p 353.90p 355.10p 18295236
15/10/2024 357.60p 358.70p 353.70p 356.60p 23148780
14/10/2024 356.50p 357.70p 354.52p 356.50p 14242742
11/10/2024 359.00p 359.50p 353.10p 357.20p 10673729
10/10/2024 359.40p 361.90p 357.46p 359.40p 10334155
09/10/2024 360.60p 364.90p 359.90p 364.30p 10353192
08/10/2024 360.80p 363.06p 360.00p 360.40p 8353675
07/10/2024 363.90p 364.10p 356.70p 359.80p 11503841
04/10/2024 365.70p 367.20p 359.00p 362.20p 13984082
03/10/2024 358.00p 368.40p 352.80p 364.00p 30707840
02/10/2024 358.40p 359.32p 354.30p 354.90p 20892800
01/10/2024 358.60p 362.60p 357.40p 359.50p 40344024
30/09/2024 359.60p 361.70p 358.30p 358.70p 19403882
27/09/2024 357.00p 362.70p 357.00p 360.70p 11124121
26/09/2024 367.00p 367.20p 357.46p 358.50p 14945787
25/09/2024 363.60p 366.30p 363.10p 365.90p 14533368
24/09/2024 363.90p 366.20p 362.10p 364.30p 15278212
23/09/2024 364.50p 366.50p 362.90p 365.90p 14303227
20/09/2024 364.20p 367.70p 362.60p 363.40p 38186912
19/09/2024 371.30p 372.04p 363.40p 368.40p 3045806
18/09/2024 369.80p 370.70p 367.20p 368.40p 20371240
17/09/2024 372.20p 373.90p 369.20p 369.20p 16521351
16/09/2024 365.00p 370.95p 364.20p 370.60p 8482979
13/09/2024 369.00p 369.00p 362.30p 364.50p 16505803
12/09/2024 368.90p 370.10p 367.00p 369.00p 11138013
11/09/2024 367.40p 368.10p 365.40p 366.70p 10905213
10/09/2024 369.00p 369.50p 364.90p 367.60p 14327830
09/09/2024 368.50p 369.70p 364.20p 368.70p 14930970
06/09/2024 365.00p 368.10p 364.70p 366.60p 20813224
05/09/2024 360.40p 368.00p 360.40p 366.20p 13263031
04/09/2024 359.20p 364.30p 359.20p 362.90p 24144788
03/09/2024 358.30p 363.20p 356.80p 361.70p 12325847
02/09/2024 354.70p 356.90p 353.19p 356.10p 15097132
30/08/2024 353.40p 354.60p 351.40p 353.70p 21886616
29/08/2024 350.40p 353.20p 348.90p 352.50p 11382532
28/08/2024 348.00p 350.70p 345.10p 348.30p 20739444
27/08/2024 348.80p 351.90p 348.26p 351.70p 10057985
23/08/2024 347.40p 349.90p 345.90p 349.10p 16604713
22/08/2024 341.20p 347.40p 340.50p 346.60p 19689172
21/08/2024 339.00p 340.80p 337.70p 339.80p 21745158
20/08/2024 340.50p 341.60p 337.90p 338.80p 10354145
19/08/2024 341.40p 343.45p 339.99p 341.40p 6456388
16/08/2024 341.50p 342.30p 339.70p 341.20p 10492148
15/08/2024 341.50p 342.00p 338.60p 341.20p 10661181
14/08/2024 336.50p 340.60p 336.40p 340.60p 20408864
13/08/2024 333.80p 338.00p 333.40p 335.00p 17358636
12/08/2024 331.70p 333.90p 330.88p 333.50p 13428752
09/08/2024 328.50p 331.10p 326.20p 330.50p 16180747
08/08/2024 328.60p 329.30p 325.40p 329.00p 27818236
07/08/2024 321.60p 329.30p 321.60p 329.30p 21229316
06/08/2024 322.20p 322.60p 316.70p 320.20p 35115484
05/08/2024 321.20p 324.80p 318.80p 321.10p 19328640
02/08/2024 327.40p 328.90p 322.80p 326.70p 16887852
01/08/2024 331.20p 335.20p 330.00p 330.10p 16552514
31/07/2024 331.90p 334.30p 330.50p 331.60p 16269187
30/07/2024 330.00p 332.80p 328.40p 331.70p 10442087
29/07/2024 330.00p 333.70p 328.16p 330.90p 10442493
26/07/2024 325.10p 328.60p 323.35p 327.10p 15872306
25/07/2024 325.60p 327.10p 323.40p 325.60p 8202396
24/07/2024 322.90p 327.30p 321.80p 327.20p 8615816
23/07/2024 326.50p 327.00p 324.68p 325.90p 17803596
22/07/2024 326.80p 327.80p 325.00p 326.20p 7521524
19/07/2024 324.10p 326.00p 319.60p 326.00p 10216180
18/07/2024 323.50p 324.90p 319.60p 324.90p 19339816
17/07/2024 318.40p 321.60p 316.30p 321.60p 31078820
16/07/2024 314.70p 319.80p 312.80p 318.90p 13011868
15/07/2024 317.50p 320.30p 314.60p 315.70p 11506716
12/07/2024 315.90p 318.30p 312.10p 318.30p 14951067
11/07/2024 311.70p 314.00p 308.70p 314.00p 10219108
10/07/2024 309.60p 311.30p 306.50p 310.60p 8074597
09/07/2024 309.60p 312.90p 307.30p 308.40p 10167948
08/07/2024 311.30p 312.90p 305.80p 309.40p 8518273
05/07/2024 307.90p 311.30p 305.80p 311.00p 17150904
04/07/2024 304.40p 308.90p 302.30p 307.70p 9301300
03/07/2024 305.70p 308.20p 302.90p 304.20p 12350116
02/07/2024 306.80p 309.20p 302.90p 304.40p 18292664
01/07/2024 308.20p 310.50p 306.40p 307.30p 12179130
28/06/2024 308.00p 310.60p 305.50p 306.00p 36898504
27/06/2024 307.70p 309.60p 305.70p 306.50p 26755232
26/06/2024 307.90p 311.10p 307.20p 307.60p 30527904
25/06/2024 308.00p 310.40p 305.90p 307.60p 22866494
24/06/2024 308.20p 311.40p 307.90p 308.40p 20583660
21/06/2024 307.70p 310.80p 305.30p 308.60p 36204284
20/06/2024 309.20p 310.80p 305.90p 308.90p 12831012
19/06/2024 309.40p 310.40p 307.70p 308.90p 7626226
18/06/2024 308.70p 312.30p 307.43p 309.30p 14903781
17/06/2024 313.10p 313.90p 305.00p 307.00p 18592350
14/06/2024 303.00p 311.70p 301.46p 310.20p 27354664
13/06/2024 302.40p 304.20p 300.75p 302.50p 12990467
12/06/2024 303.90p 305.50p 300.40p 302.10p 26600544
11/06/2024 306.90p 309.30p 300.90p 302.30p 48847928
10/06/2024 305.80p 309.50p 304.00p 305.80p 16720601
07/06/2024 309.90p 312.00p 306.70p 307.60p 30423144
06/06/2024 309.40p 311.90p 303.60p 309.60p 27497444
05/06/2024 313.90p 315.50p 309.80p 310.00p 18342928
04/06/2024 312.00p 314.20p 310.50p 312.00p 18812048
03/06/2024 314.30p 315.90p 310.30p 312.10p 16488917
31/05/2024 311.80p 313.40p 309.30p 311.00p 39358568
30/05/2024 307.80p 312.70p 305.90p 311.50p 19908640
29/05/2024 311.50p 313.50p 308.90p 309.10p 15463421
28/05/2024 315.00p 316.00p 310.30p 311.10p 19263264
24/05/2024 310.10p 316.10p 308.00p 315.00p 34574467
23/05/2024 312.10p 314.00p 309.80p 312.30p 35327892
22/05/2024 311.60p 315.20p 309.90p 312.00p 17801720
21/05/2024 309.80p 312.80p 308.00p 311.90p 15699501
20/05/2024 311.40p 314.45p 310.40p 310.40p 13207974
17/05/2024 306.50p 311.70p 305.80p 310.90p 17499146
16/05/2024 302.00p 312.60p 300.30p 306.70p 14737086
15/05/2024 313.70p 314.90p 309.80p 310.70p 46749260
14/05/2024 312.60p 314.75p 310.70p 313.90p 29503594
13/05/2024 311.00p 314.00p 309.20p 312.60p 23690758
10/05/2024 309.80p 313.17p 308.10p 311.70p 10747941
09/05/2024 308.20p 312.00p 305.90p 310.20p 36581336
08/05/2024 305.90p 309.70p 304.80p 307.80p 10520085
07/05/2024 301.70p 307.30p 300.90p 304.30p 16121216
03/05/2024 300.20p 302.20p 297.60p 298.30p 11224800
02/05/2024 300.50p 302.26p 298.10p 299.80p 24214272
01/05/2024 296.50p 300.00p 295.60p 300.00p 12082008
30/04/2024 294.50p 297.20p 287.10p 296.30p 21837036
29/04/2024 289.60p 295.20p 288.20p 292.00p 16777852
26/04/2024 290.80p 292.70p 286.70p 288.90p 9178489
25/04/2024 291.80p 292.20p 288.10p 289.80p 11216490
24/04/2024 292.80p 294.20p 290.90p 291.40p 10161201
23/04/2024 293.00p 296.40p 293.00p 293.00p 31357706
22/04/2024 285.30p 292.70p 285.30p 291.10p 11294127
19/04/2024 281.40p 282.45p 279.30p 281.40p 8406079
18/04/2024 283.80p 285.00p 281.40p 282.70p 9732739
17/04/2024 278.90p 283.80p 277.50p 282.20p 9349116
16/04/2024 283.70p 285.30p 280.20p 280.80p 54613268
15/04/2024 284.10p 287.00p 283.40p 286.30p 12935827
12/04/2024 282.60p 286.70p 280.70p 282.90p 18209348
11/04/2024 295.30p 297.70p 278.35p 282.00p 40275632
10/04/2024 284.70p 306.10p 284.00p 297.00p 26421712
09/04/2024 286.90p 288.50p 284.70p 287.50p 19421202
08/04/2024 289.60p 290.70p 287.10p 288.00p 11963004
05/04/2024 290.30p 290.77p 286.70p 289.60p 11434001
04/04/2024 293.20p 295.64p 291.10p 292.30p 12587325
03/04/2024 294.10p 295.80p 292.50p 293.60p 19531936
02/04/2024 296.80p 298.40p 294.00p 294.90p 10758805
28/03/2024 298.60p 300.10p 296.60p 296.60p 13716395
27/03/2024 297.70p 300.05p 296.34p 298.20p 7632931
26/03/2024 292.40p 297.40p 292.40p 296.80p 8494689
25/03/2024 294.20p 295.10p 293.10p 293.70p 7241086
22/03/2024 292.80p 295.80p 292.42p 294.20p 15834954
21/03/2024 286.00p 292.80p 286.00p 292.00p 16307785
20/03/2024 287.00p 287.70p 287.00p 285.70p 11140032
19/03/2024 287.00p 288.90p 286.30p 287.70p 40098552
18/03/2024 287.80p 288.40p 285.40p 287.80p 8001405
15/03/2024 286.30p 288.90p 285.30p 287.60p 28701776
14/03/2024 286.70p 287.60p 285.10p 286.10p 9814190
13/03/2024 286.40p 286.60p 283.60p 286.00p 12582947
12/03/2024 284.00p 286.00p 282.80p 285.80p 19449614
11/03/2024 285.10p 286.60p 282.20p 282.20p 27079624
08/03/2024 284.70p 286.40p 282.90p 286.20p 6727959
07/03/2024 280.00p 284.40p 280.00p 283.70p 40525184
06/03/2024 276.60p 282.20p 276.16p 280.40p 23829728
05/03/2024 275.00p 276.30p 272.80p 276.30p 15529823
04/03/2024 277.10p 277.10p 273.60p 275.90p 13681636
01/03/2024 280.10p 281.50p 277.10p 277.60p 7903555
29/02/2024 278.20p 280.90p 277.50p 278.80p 18870148
28/02/2024 278.90p 280.70p 275.56p 277.30p 21995360
27/02/2024 278.10p 280.30p 275.80p 277.60p 9576761
26/02/2024 279.50p 280.00p 277.40p 278.50p 13290687
23/02/2024 276.80p 279.70p 276.80p 279.70p 13072150
22/02/2024 284.00p 284.30p 275.90p 276.80p 16649693
21/02/2024 285.60p 288.80p 283.10p 285.50p 16327593
20/02/2024 281.20p 285.30p 281.20p 284.50p 9351683
19/02/2024 279.50p 281.50p 278.60p 281.10p 26523884
16/02/2024 276.60p 280.10p 275.64p 279.60p 39703720
15/02/2024 278.10p 278.40p 274.00p 276.20p 8182826
14/02/2024 275.70p 278.80p 275.70p 277.20p 8158818
13/02/2024 278.80p 279.20p 272.30p 273.70p 11081263
12/02/2024 281.30p 281.80p 278.00p 279.60p 9355360
09/02/2024 284.50p 287.20p 279.90p 280.50p 11730511
08/02/2024 280.10p 282.90p 278.90p 280.40p 11643802
07/02/2024 290.20p 290.60p 280.00p 280.00p 15456626
06/02/2024 291.20p 293.20p 287.90p 289.90p 8994684
05/02/2024 290.80p 294.20p 289.70p 289.80p 24821076
02/02/2024 287.00p 293.00p 285.59p 290.80p 44341984

*Close Price adjusted for both dividends and splits