Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
11/01/2019 216.00p 218.80p 213.81p 217.60p 25052288
10/01/2019 213.41p 218.40p 211.51p 216.00p 27680774
09/01/2019 212.61p 214.51p 208.62p 211.41p 30832804
08/01/2019 201.63p 210.91p 200.63p 207.72p 35372472
07/01/2019 197.94p 202.63p 197.19p 202.13p 40721256
04/01/2019 199.09p 200.03p 196.24p 197.04p 29615022
03/01/2019 190.65p 199.58p 189.48p 198.99p 28188458
02/01/2019 189.05p 192.10p 187.76p 191.20p 17734044
31/12/2018 191.90p 193.60p 189.64p 189.75p 10076909
28/12/2018 186.71p 194.19p 186.71p 191.75p 12398051
27/12/2018 193.35p 194.14p 187.46p 189.20p 17345642
24/12/2018 191.50p 192.50p 188.71p 189.65p 4288712
21/12/2018 190.05p 194.24p 189.50p 193.40p 40049960
20/12/2018 190.90p 193.05p 188.65p 191.55p 25294548
19/12/2018 192.90p 197.64p 191.84p 192.60p 23308874
18/12/2018 190.90p 196.94p 190.25p 193.84p 24117172
17/12/2018 192.65p 193.15p 189.75p 189.90p 16679074
14/12/2018 196.89p 199.09p 191.30p 192.55p 22738508
13/12/2018 196.39p 198.79p 195.14p 198.24p 14373120
12/12/2018 196.24p 200.43p 195.04p 196.79p 26552288
11/12/2018 195.89p 199.23p 193.15p 196.89p 23678334
10/12/2018 199.73p 199.93p 195.74p 196.09p 26056570
07/12/2018 197.44p 203.63p 197.24p 198.69p 33910056
06/12/2018 198.14p 198.69p 191.85p 193.40p 23659076
05/12/2018 194.94p 200.73p 193.40p 198.64p 23677020
04/12/2018 197.64p 199.48p 191.40p 196.64p 32856556
03/12/2018 199.63p 201.23p 196.89p 197.09p 29702880
30/11/2018 199.28p 200.63p 195.99p 197.19p 38795380
29/11/2018 198.64p 200.73p 195.29p 199.63p 31309046
28/11/2018 199.58p 200.53p 196.89p 196.89p 20607494
27/11/2018 199.93p 200.63p 193.70p 197.94p 24267620
26/11/2018 203.03p 205.32p 200.23p 200.23p 17088672
23/11/2018 201.33p 203.93p 200.83p 201.73p 14581654
22/11/2018 206.92p 207.22p 200.63p 200.93p 19121144
21/11/2018 204.03p 209.42p 203.63p 206.82p 33450482
20/11/2018 204.13p 206.72p 202.93p 203.63p 16302330
19/11/2018 203.53p 207.82p 202.93p 205.02p 14190228
16/11/2018 203.13p 206.82p 202.83p 203.53p 21259890
15/11/2018 211.91p 214.01p 200.28p 202.73p 30664334
14/11/2018 213.91p 214.01p 210.21p 212.01p 18458438
13/11/2018 214.71p 217.00p 213.61p 213.81p 17442612
12/11/2018 219.00p 220.10p 213.21p 214.81p 13760931
09/11/2018 217.80p 219.40p 215.11p 218.30p 11620824
08/11/2018 214.61p 219.70p 214.11p 218.20p 14162654
07/11/2018 213.41p 217.24p 212.61p 215.31p 12783474
06/11/2018 216.30p 216.50p 211.67p 211.81p 16362821
05/11/2018 215.60p 218.90p 214.71p 217.00p 13667677
02/11/2018 218.70p 218.70p 215.60p 215.70p 15502852
01/11/2018 212.31p 219.60p 211.11p 217.50p 24292922
31/10/2018 215.90p 216.00p 211.31p 212.91p 19343608
30/10/2018 210.31p 215.80p 210.31p 214.61p 17131634
29/10/2018 212.41p 213.91p 208.50p 212.11p 21309476
26/10/2018 214.31p 215.60p 210.51p 212.41p 16243872
25/10/2018 214.11p 216.10p 212.31p 214.91p 20082984
24/10/2018 214.91p 217.60p 213.83p 214.91p 19766822
23/10/2018 211.51p 214.81p 209.92p 213.91p 21464730
22/10/2018 213.71p 216.10p 210.61p 212.61p 16308531
19/10/2018 208.22p 214.21p 208.22p 214.21p 23715398
18/10/2018 210.61p 211.51p 208.14p 208.72p 22047786
17/10/2018 208.52p 211.61p 205.42p 208.42p 22046850
16/10/2018 215.51p 215.60p 204.39p 208.22p 43190024
15/10/2018 216.90p 218.80p 215.60p 215.60p 17600680
12/10/2018 218.50p 220.20p 215.60p 216.50p 32940962
11/10/2018 212.61p 221.59p 211.71p 217.90p 62687484
10/10/2018 214.61p 218.40p 214.11p 215.80p 30043876
09/10/2018 209.92p 215.80p 208.82p 214.91p 28415888
08/10/2018 212.11p 213.13p 209.42p 209.72p 30304480
05/10/2018 213.71p 216.00p 212.81p 214.41p 52537352
04/10/2018 212.81p 216.30p 210.71p 213.01p 51325824
03/10/2018 222.09p 229.58p 211.61p 214.61p 112326552
02/10/2018 234.57p 235.32p 231.38p 234.77p 28775948
01/10/2018 239.06p 241.76p 234.77p 236.27p 22467820
28/09/2018 240.56p 241.66p 238.56p 239.36p 20694076
27/09/2018 242.86p 243.75p 239.66p 241.16p 15993034
26/09/2018 241.66p 245.05p 240.99p 243.45p 21720910
25/09/2018 238.46p 241.76p 237.47p 241.06p 16589806
24/09/2018 235.87p 239.96p 235.07p 238.96p 11910486
21/09/2018 238.96p 239.56p 235.97p 236.37p 31530134
20/09/2018 235.07p 238.50p 234.67p 238.46p 23789522
19/09/2018 234.37p 237.27p 232.37p 235.37p 19698374
18/09/2018 235.37p 237.46p 233.47p 234.67p 19895556
17/09/2018 233.37p 235.27p 231.88p 234.67p 17388708
14/09/2018 234.67p 235.67p 233.37p 233.87p 18473464
13/09/2018 237.07p 237.46p 233.77p 234.07p 25872788
12/09/2018 235.97p 240.16p 235.94p 237.37p 22185584
11/09/2018 239.76p 239.86p 234.87p 236.37p 23320664
10/09/2018 239.26p 240.86p 237.56p 239.96p 16702819
07/09/2018 239.56p 240.66p 236.27p 238.46p 20900454
06/09/2018 239.36p 242.46p 239.06p 239.46p 18967608
05/09/2018 242.46p 243.75p 238.56p 239.86p 21062768
04/09/2018 244.45p 245.25p 241.76p 243.05p 15425597
03/09/2018 246.05p 247.20p 244.06p 244.55p 13313180
31/08/2018 244.25p 248.15p 243.75p 246.05p 33948744
30/08/2018 249.14p 249.34p 243.55p 244.25p 30484462
29/08/2018 257.83p 258.43p 249.04p 249.44p 40134568
28/08/2018 255.73p 259.62p 255.02p 257.73p 18673622
24/08/2018 252.54p 255.81p 251.74p 254.13p 16414021
23/08/2018 255.63p 255.93p 252.24p 253.24p 16904810
22/08/2018 253.64p 257.63p 253.54p 255.63p 18003168
21/08/2018 254.63p 257.03p 253.54p 254.53p 18892498
20/08/2018 255.53p 258.93p 254.73p 255.43p 14513693
17/08/2018 255.23p 258.03p 254.33p 256.03p 16368015
16/08/2018 254.13p 256.63p 253.24p 255.73p 20930866
15/08/2018 260.12p 260.12p 252.24p 254.03p 32540518
14/08/2018 262.82p 263.62p 258.43p 259.52p 21273752
13/08/2018 264.52p 265.71p 261.72p 262.32p 16093709
10/08/2018 264.02p 266.31p 263.32p 265.71p 21021290
09/08/2018 261.82p 265.71p 261.52p 264.52p 17688306
08/08/2018 259.52p 262.12p 258.73p 261.62p 16511379
07/08/2018 258.53p 264.12p 258.43p 259.52p 24431018
06/08/2018 259.82p 260.40p 257.93p 258.93p 16199557
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

*Close Price adjusted for both dividends and splits