Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
10/10/2017 185.46p 187.51p 184.86p 187.01p 16760516
09/10/2017 188.40p 188.50p 185.36p 186.01p 14837837
06/10/2017 186.56p 189.35p 185.96p 188.06p 19442216
05/10/2017 183.11p 188.65p 183.11p 186.26p 27343612
04/10/2017 193.65p 193.65p 182.02p 183.61p 67304440
03/10/2017 185.61p 190.30p 185.11p 189.70p 31157932
02/10/2017 186.91p 188.65p 186.11p 186.31p 25436450
29/09/2017 185.11p 187.51p 184.21p 186.81p 28432986
28/09/2017 186.86p 187.51p 183.66p 184.71p 21755016
27/09/2017 184.51p 187.76p 184.31p 186.86p 18671782
26/09/2017 182.42p 184.76p 182.12p 184.36p 17353532
25/09/2017 182.47p 184.66p 182.32p 182.62p 10295095
22/09/2017 182.52p 183.56p 181.97p 183.51p 9436366
21/09/2017 185.66p 186.06p 182.27p 183.06p 17469452
20/09/2017 186.46p 187.26p 184.81p 186.16p 12679210
19/09/2017 182.57p 186.81p 182.22p 185.41p 17300732
18/09/2017 182.42p 183.91p 181.62p 183.51p 11230828
15/09/2017 182.62p 184.61p 180.82p 181.17p 26957016
14/09/2017 181.77p 184.71p 179.92p 182.91p 28615350
13/09/2017 181.87p 182.57p 180.42p 181.32p 22928978
12/09/2017 186.11p 187.76p 184.71p 184.71p 20933420
11/09/2017 188.01p 188.90p 184.86p 185.81p 15094821
08/09/2017 185.46p 188.40p 185.46p 187.41p 16925424
07/09/2017 185.51p 186.31p 184.56p 186.11p 10998464
06/09/2017 184.21p 185.96p 183.26p 185.66p 15238166
05/09/2017 185.86p 186.41p 183.66p 184.36p 16686371
04/09/2017 182.62p 186.31p 182.27p 185.01p 15280372
01/09/2017 180.57p 184.06p 180.57p 182.77p 17130136
31/08/2017 182.52p 182.52p 178.27p 180.57p 27541202
30/08/2017 181.42p 182.72p 180.02p 182.07p 16123024
29/08/2017 182.72p 183.76p 179.62p 180.52p 22067104
25/08/2017 183.11p 185.41p 182.07p 183.86p 24888760
24/08/2017 186.21p 188.75p 186.06p 187.11p 26157476
23/08/2017 184.56p 187.91p 183.51p 186.76p 36926656
22/08/2017 177.52p 184.76p 176.63p 183.86p 30988216
21/08/2017 175.48p 176.98p 173.43p 176.63p 15491799
18/08/2017 177.42p 178.92p 175.63p 176.23p 18521304
17/08/2017 180.07p 180.37p 177.38p 178.52p 15919755
16/08/2017 177.67p 180.62p 177.38p 179.77p 13655250
15/08/2017 177.57p 179.67p 176.28p 176.88p 12812349
14/08/2017 177.13p 177.62p 175.48p 175.93p 13075729
11/08/2017 175.78p 177.92p 175.28p 176.88p 12777527
10/08/2017 180.02p 180.12p 175.58p 176.68p 16324539
09/08/2017 179.02p 179.82p 177.87p 179.82p 12467576
08/08/2017 178.57p 180.12p 177.42p 179.12p 10868653
07/08/2017 179.82p 179.97p 177.38p 179.12p 9649108
04/08/2017 179.22p 180.32p 178.47p 179.82p 10735835
03/08/2017 178.22p 180.67p 177.52p 179.67p 19951148
02/08/2017 175.93p 178.52p 175.53p 177.87p 18639612
01/08/2017 173.83p 175.78p 173.78p 175.63p 13462663
31/07/2017 172.88p 174.38p 172.43p 173.88p 14442242
28/07/2017 174.18p 174.58p 172.63p 172.98p 13530316
27/07/2017 172.43p 175.93p 171.64p 175.38p 14395001
26/07/2017 173.88p 175.88p 173.23p 173.48p 12545771
25/07/2017 172.63p 175.13p 172.63p 173.68p 12748761
24/07/2017 174.58p 175.43p 171.93p 172.43p 33007776
21/07/2017 175.18p 175.88p 174.08p 174.88p 14110598
20/07/2017 174.73p 179.22p 174.63p 175.08p 15219490
19/07/2017 174.03p 175.48p 173.58p 174.28p 12245422
18/07/2017 173.53p 174.73p 173.23p 173.93p 15473886
17/07/2017 172.98p 174.48p 172.48p 174.13p 10386279
14/07/2017 172.98p 174.78p 172.23p 173.18p 15734536
13/07/2017 170.69p 173.43p 170.69p 172.38p 17143316
12/07/2017 171.44p 172.48p 169.89p 170.39p 15604385
11/07/2017 172.68p 173.98p 170.34p 170.74p 12692204
10/07/2017 170.19p 171.59p 169.99p 170.74p 13426365
07/07/2017 171.29p 171.98p 168.89p 170.19p 18179776
06/07/2017 172.93p 173.08p 170.74p 171.29p 22854668
05/07/2017 167.69p 174.63p 166.99p 173.13p 40989668
04/07/2017 167.64p 168.69p 165.70p 166.79p 16852452
03/07/2017 168.49p 170.14p 166.64p 167.04p 20688550
30/06/2017 172.03p 172.03p 168.19p 168.49p 29036792
29/06/2017 171.64p 172.83p 170.84p 171.69p 28743304
28/06/2017 168.69p 171.98p 168.69p 171.44p 28882448
27/06/2017 166.20p 169.74p 166.20p 168.69p 21312786
26/06/2017 166.69p 167.59p 165.05p 166.49p 16033747
23/06/2017 166.45p 166.69p 165.20p 166.25p 20838360
22/06/2017 167.29p 167.59p 165.15p 166.20p 17384192
21/06/2017 167.34p 170.59p 166.59p 167.59p 19432534
20/06/2017 172.98p 172.98p 167.09p 167.79p 29376918
19/06/2017 173.58p 173.88p 170.34p 170.74p 34440164
16/06/2017 185.66p 187.66p 167.44p 170.79p 104160744
15/06/2017 185.06p 186.12p 178.87p 179.62p 39005728
14/06/2017 184.71p 186.81p 183.63p 185.56p 25559718
13/06/2017 184.01p 185.19p 183.01p 184.96p 22386880
12/06/2017 180.82p 185.39p 180.22p 183.11p 23832208
09/06/2017 179.47p 181.12p 175.73p 180.42p 17253956
08/06/2017 178.02p 180.92p 178.02p 179.62p 19353658
07/06/2017 180.82p 181.96p 177.97p 178.07p 24244868
06/06/2017 181.22p 182.02p 179.27p 181.32p 16712367
05/06/2017 182.37p 183.21p 181.32p 181.87p 11261550
02/06/2017 184.66p 184.66p 181.77p 182.22p 13088044
01/06/2017 183.56p 184.06p 180.87p 183.31p 14634418
31/05/2017 185.16p 185.53p 181.92p 183.36p 22746438
30/05/2017 185.81p 186.41p 183.81p 185.01p 17406830
26/05/2017 185.66p 187.76p 185.01p 186.46p 16386788
25/05/2017 184.16p 187.11p 183.81p 186.41p 56053360
24/05/2017 182.57p 184.16p 181.77p 183.61p 17340636
23/05/2017 184.16p 185.21p 181.82p 182.27p 17561500
22/05/2017 183.16p 185.59p 181.87p 184.31p 18710168
19/05/2017 183.66p 184.01p 181.02p 182.17p 18983136
18/05/2017 181.97p 184.11p 180.57p 183.66p 27315466
17/05/2017 177.77p 182.67p 177.03p 181.97p 31004000
16/05/2017 177.52p 178.57p 176.53p 178.12p 25771870
15/05/2017 178.77p 179.77p 177.18p 177.82p 16336122
12/05/2017 179.47p 180.01p 177.42p 178.52p 20885696
11/05/2017 183.31p 183.31p 178.92p 180.02p 19026972
10/05/2017 179.87p 183.86p 179.47p 183.01p 26457832
09/05/2017 179.82p 181.42p 179.17p 180.72p 15662760
08/05/2017 179.67p 180.93p 178.67p 179.17p 13595754
05/05/2017 175.88p 179.67p 175.88p 179.12p 24944706
04/05/2017 177.08p 182.17p 174.58p 176.33p 34675336
03/05/2017 182.27p 186.21p 175.78p 176.43p 47719904
02/05/2017 184.71p 184.74p 181.17p 182.67p 28912262
28/04/2017 182.02p 184.16p 181.72p 182.91p 55443552
27/04/2017 178.92p 182.22p 177.62p 182.17p 34920340
26/04/2017 177.18p 181.78p 173.55p 180.17p 23604724
25/04/2017 177.08p 178.47p 175.78p 177.38p 23286980
24/04/2017 176.78p 177.56p 173.35p 176.63p 26984196
21/04/2017 174.13p 174.48p 172.93p 173.48p 41353320
20/04/2017 175.68p 176.13p 172.73p 173.88p 38003616
19/04/2017 175.68p 177.47p 175.16p 175.28p 60167376
18/04/2017 182.67p 182.67p 175.88p 175.88p 50516984
13/04/2017 184.26p 185.61p 180.82p 181.17p 41595680
12/04/2017 194.64p 196.49p 182.96p 184.06p 89325368
11/04/2017 194.14p 195.64p 192.85p 195.24p 37079876
10/04/2017 190.80p 194.44p 189.33p 193.84p 44341412
07/04/2017 186.31p 189.65p 184.91p 189.35p 32435814
06/04/2017 182.77p 185.66p 181.92p 184.86p 23067900
05/04/2017 184.06p 185.15p 183.61p 183.91p 26549276
04/04/2017 184.16p 185.84p 183.92p 184.36p 22706960
03/04/2017 185.81p 186.15p 183.91p 184.36p 21581840
31/03/2017 188.21p 189.77p 185.21p 185.26p 30254722
30/03/2017 189.00p 191.80p 187.86p 188.65p 23535778
29/03/2017 191.55p 191.55p 188.87p 189.90p 32639366
28/03/2017 189.65p 191.65p 187.66p 190.85p 33362676
27/03/2017 189.40p 190.20p 187.21p 189.60p 18052642
24/03/2017 189.85p 191.52p 187.52p 190.65p 20698084
23/03/2017 187.61p 190.00p 185.67p 189.25p 40192180
22/03/2017 187.66p 188.40p 185.21p 185.51p 25185014
21/03/2017 188.85p 190.56p 188.11p 188.55p 31810314
20/03/2017 186.46p 188.67p 185.73p 188.65p 18052742
17/03/2017 186.26p 188.26p 185.86p 187.01p 28919964
16/03/2017 189.65p 189.90p 185.86p 186.56p 24041106
15/03/2017 187.91p 189.50p 186.63p 189.05p 19902986
14/03/2017 191.05p 191.11p 187.65p 187.91p 22522524
13/03/2017 188.11p 191.20p 186.96p 190.65p 27474068
10/03/2017 185.91p 189.70p 184.92p 188.45p 34742976
09/03/2017 187.56p 187.81p 183.71p 186.06p 45968168
08/03/2017 188.21p 188.79p 186.96p 188.16p 30847426
07/03/2017 189.55p 190.00p 186.16p 188.60p 50429416
06/03/2017 187.86p 190.00p 187.16p 189.95p 39078312
03/03/2017 188.16p 188.45p 186.51p 187.76p 27837340
02/03/2017 189.00p 189.59p 187.06p 188.45p 20622072
01/03/2017 188.30p 190.65p 187.16p 189.80p 27819930
28/02/2017 189.05p 189.65p 186.86p 188.06p 29841044
27/02/2017 190.70p 191.40p 187.96p 188.75p 20828622
24/02/2017 191.45p 191.85p 188.75p 189.65p 24686282
23/02/2017 192.65p 194.24p 190.50p 191.20p 32796208
22/02/2017 190.65p 193.45p 190.15p 193.05p 27077864
21/02/2017 195.24p 195.24p 191.00p 191.00p 34881396
20/02/2017 196.64p 196.64p 193.55p 194.24p 26687100
17/02/2017 197.09p 197.09p 194.49p 195.39p 23932366
16/02/2017 196.34p 197.04p 194.29p 196.44p 47560824
15/02/2017 197.39p 197.57p 195.24p 196.49p 20490498
14/02/2017 197.14p 197.49p 195.59p 196.64p 36094636
13/02/2017 197.59p 198.09p 195.44p 196.39p 26460758
10/02/2017 197.34p 198.39p 196.19p 197.64p 25135246
09/02/2017 197.64p 197.94p 194.05p 197.54p 27032922
08/02/2017 193.10p 198.14p 192.40p 197.24p 35307324
07/02/2017 192.25p 196.44p 192.15p 193.30p 38759216
06/02/2017 196.69p 197.19p 192.45p 192.70p 20917506
03/02/2017 196.54p 198.99p 196.24p 196.94p 23485950
02/02/2017 194.59p 197.74p 191.00p 196.49p 43653488
01/02/2017 195.94p 196.59p 193.10p 194.89p 41924820
31/01/2017 197.54p 205.96p 194.24p 194.24p 62475452
30/01/2017 204.63p 209.27p 195.99p 197.44p 81370896
27/01/2017 203.63p 210.91p 188.52p 206.17p 171423824
26/01/2017 187.96p 190.05p 186.51p 188.65p 31037568
25/01/2017 192.30p 192.50p 187.66p 188.11p 48508792
24/01/2017 194.64p 195.04p 190.75p 191.80p 27764658
23/01/2017 196.94p 197.34p 194.39p 194.64p 27387650
20/01/2017 198.64p 200.23p 196.99p 197.94p 40769292
19/01/2017 202.23p 204.18p 201.28p 202.23p 23581534
18/01/2017 201.13p 202.53p 197.39p 201.28p 26813028
17/01/2017 201.98p 202.93p 199.58p 201.63p 31342102
16/01/2017 205.67p 205.97p 177.28p 202.93p 23187224
13/01/2017 206.37p 207.52p 204.08p 205.62p 21862250
12/01/2017 205.62p 206.42p 199.79p 205.67p 31709814
11/01/2017 214.61p 214.77p 208.12p 208.42p 43832400
10/01/2017 204.63p 214.61p 203.83p 212.61p 47782140
09/01/2017 199.63p 201.58p 198.59p 200.58p 19464660
06/01/2017 197.19p 199.38p 195.46p 199.14p 35279096
05/01/2017 205.42p 206.02p 198.44p 198.69p 27225002
04/01/2017 203.38p 205.17p 201.68p 205.12p 23150566
03/01/2017 207.72p 208.72p 203.43p 205.77p 23717010
30/12/2016 205.02p 207.02p 202.68p 206.47p 8094772
29/12/2016 202.98p 206.27p 202.78p 206.02p 8520140
28/12/2016 203.33p 204.50p 201.73p 204.03p 11548952
23/12/2016 203.63p 205.82p 202.68p 205.47p 5336905

*Close Price adjusted for both dividends and splits