Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/08/2016 163.70p 165.45p 162.60p 163.20p 13799697
25/08/2016 163.65p 165.20p 162.52p 163.75p 15261599
24/08/2016 165.30p 165.72p 163.30p 163.85p 20473316
23/08/2016 159.61p 166.30p 158.71p 166.00p 31374640
22/08/2016 159.46p 160.91p 158.41p 159.21p 13983053
19/08/2016 159.11p 160.46p 158.11p 158.91p 18152480
18/08/2016 156.81p 159.96p 156.01p 159.21p 29597238
17/08/2016 157.71p 157.76p 154.54p 155.96p 21727632
16/08/2016 156.66p 157.89p 155.22p 157.41p 22497414
15/08/2016 160.71p 161.15p 157.51p 157.51p 16106378
12/08/2016 155.66p 161.35p 155.66p 160.21p 22843840
11/08/2016 159.51p 159.61p 155.76p 156.26p 28276618
10/08/2016 157.06p 158.90p 156.81p 158.61p 20688626
09/08/2016 154.67p 158.56p 154.17p 157.81p 24727390
08/08/2016 154.62p 156.19p 153.72p 154.32p 23357110
05/08/2016 155.61p 156.31p 152.97p 154.52p 20117142
04/08/2016 153.97p 157.41p 153.17p 155.27p 22658422
03/08/2016 154.42p 154.66p 152.72p 153.72p 16598674
02/08/2016 154.42p 154.80p 152.82p 154.42p 22378726
01/08/2016 155.81p 156.06p 152.92p 154.62p 17973328
29/07/2016 156.31p 156.76p 153.87p 155.71p 24117334
28/07/2016 157.21p 157.66p 155.71p 155.91p 32168606
27/07/2016 155.86p 157.06p 155.47p 156.71p 34430512
26/07/2016 162.25p 162.70p 153.32p 155.22p 27114124
25/07/2016 159.66p 162.60p 159.51p 161.80p 17259308
22/07/2016 158.96p 160.51p 157.31p 159.51p 14231288
21/07/2016 160.16p 161.05p 157.36p 158.51p 26634894
20/07/2016 163.70p 164.65p 159.69p 160.86p 20637550
19/07/2016 164.75p 165.33p 160.96p 163.45p 18590162
18/07/2016 167.19p 167.19p 164.20p 165.70p 17376438
15/07/2016 167.69p 167.94p 163.68p 165.60p 26019484
14/07/2016 170.74p 172.01p 167.49p 168.14p 20587118
13/07/2016 169.64p 171.74p 167.84p 169.09p 18967270
12/07/2016 165.20p 169.79p 164.85p 169.39p 27194620
11/07/2016 163.75p 165.55p 157.96p 165.00p 25078652
08/07/2016 160.26p 163.75p 159.41p 162.90p 28603800
07/07/2016 162.55p 163.85p 159.91p 159.91p 28571146
06/07/2016 171.69p 171.69p 158.21p 161.30p 55379156
05/07/2016 177.08p 178.37p 173.20p 175.43p 26106350
04/07/2016 177.67p 178.12p 175.83p 178.12p 18295038
01/07/2016 175.48p 177.29p 172.19p 176.88p 21384190
30/06/2016 169.39p 175.03p 167.04p 174.58p 49738152
29/06/2016 164.70p 170.39p 162.05p 170.39p 45463696
28/06/2016 157.21p 161.90p 156.21p 160.16p 23474778
27/06/2016 159.46p 162.20p 152.52p 153.37p 38010084
24/06/2016 144.73p 169.54p 142.82p 162.00p 62026296
23/06/2016 167.89p 173.43p 165.80p 167.49p 35901324
22/06/2016 164.10p 168.72p 162.80p 166.15p 21885724
21/06/2016 160.96p 164.70p 159.61p 163.85p 30557984
20/06/2016 157.61p 163.00p 157.31p 161.15p 25406832
17/06/2016 152.82p 156.21p 151.87p 154.07p 34143288
16/06/2016 149.18p 153.22p 148.33p 152.37p 33084792
15/06/2016 149.23p 152.87p 148.88p 150.92p 33032448
14/06/2016 147.83p 150.49p 147.08p 147.08p 29283108
13/06/2016 149.43p 150.27p 147.93p 149.28p 33752204
10/06/2016 156.96p 157.16p 151.27p 151.27p 25104242
09/06/2016 159.66p 162.05p 157.61p 157.61p 22553758
08/06/2016 157.06p 160.36p 156.76p 160.26p 33333450
07/06/2016 158.96p 160.96p 156.11p 156.51p 33262822
06/06/2016 160.86p 162.80p 158.88p 158.91p 33020190
03/06/2016 169.29p 170.14p 161.68p 161.70p 31413596
02/06/2016 166.64p 170.59p 166.30p 169.19p 25489694
01/06/2016 164.55p 167.14p 162.51p 166.64p 24765972
31/05/2016 166.69p 167.44p 164.15p 164.80p 23358634
27/05/2016 167.84p 168.79p 165.50p 166.94p 13739698
26/05/2016 167.14p 169.95p 166.35p 168.29p 17466178
25/05/2016 170.19p 171.39p 164.40p 166.69p 29789094
24/05/2016 160.21p 171.64p 159.51p 170.69p 37063352
23/05/2016 163.95p 164.05p 159.81p 159.81p 26821220
20/05/2016 160.86p 164.45p 160.41p 164.00p 49038644
19/05/2016 160.76p 163.95p 159.61p 159.61p 48756852
18/05/2016 164.00p 165.10p 162.67p 162.70p 26242910
17/05/2016 167.19p 171.25p 163.50p 164.20p 27097342
16/05/2016 159.96p 166.94p 159.71p 166.40p 33357996
13/05/2016 154.67p 162.65p 153.67p 161.35p 36450460
12/05/2016 157.96p 160.51p 155.32p 155.32p 29518826
11/05/2016 159.11p 160.11p 157.76p 159.06p 23690822
10/05/2016 157.66p 160.01p 157.16p 159.61p 22475006
09/05/2016 160.11p 160.71p 156.51p 156.51p 21232606
06/05/2016 159.51p 161.20p 158.41p 158.96p 27411010
05/05/2016 160.96p 164.01p 158.81p 159.61p 24883194
04/05/2016 168.69p 168.84p 159.76p 159.76p 30406554
03/05/2016 171.69p 171.98p 168.19p 168.94p 18732200
29/04/2016 171.79p 174.34p 171.17p 171.79p 22466704
28/04/2016 173.48p 175.06p 171.44p 172.98p 21870454
27/04/2016 180.67p 180.87p 174.48p 174.48p 42426036
26/04/2016 185.01p 186.46p 183.11p 183.11p 19041880
25/04/2016 185.76p 187.21p 182.96p 184.41p 20766662
22/04/2016 183.36p 190.05p 182.82p 186.26p 19925090
21/04/2016 181.92p 185.91p 181.07p 184.66p 29787408
20/04/2016 181.62p 182.35p 178.57p 181.67p 17667670
19/04/2016 180.52p 183.06p 179.17p 181.47p 20980428
18/04/2016 177.52p 180.99p 176.93p 180.62p 19646218
15/04/2016 179.17p 180.47p 177.07p 179.22p 24600858
14/04/2016 179.17p 183.89p 177.30p 177.33p 43586808
13/04/2016 187.36p 194.64p 179.67p 180.67p 94100568
12/04/2016 193.55p 196.34p 189.93p 195.94p 20988890
11/04/2016 190.45p 195.04p 189.45p 193.15p 16822516
08/04/2016 191.30p 192.35p 189.80p 190.20p 15950337
07/04/2016 191.70p 194.49p 189.45p 190.95p 23718120
06/04/2016 187.56p 191.20p 187.31p 191.10p 16002505
05/04/2016 188.70p 189.25p 185.06p 187.31p 27461534
04/04/2016 189.85p 192.90p 188.40p 190.55p 14178481
01/04/2016 189.85p 190.05p 185.51p 189.65p 25070324
31/03/2016 192.65p 192.65p 190.35p 191.45p 20182556
30/03/2016 190.85p 194.29p 190.47p 193.40p 24529760
29/03/2016 190.80p 193.35p 188.54p 189.05p 23671622
24/03/2016 194.64p 195.34p 188.85p 189.45p 23147896
23/03/2016 200.63p 200.63p 196.24p 197.19p 18581858
22/03/2016 196.44p 201.28p 194.26p 201.28p 28081550
21/03/2016 193.75p 198.34p 192.40p 197.09p 19145612
18/03/2016 193.75p 196.64p 192.22p 194.49p 30428218
17/03/2016 191.10p 194.09p 189.40p 192.60p 19208848
16/03/2016 190.65p 190.79p 186.52p 190.30p 19855976
15/03/2016 191.65p 192.85p 186.86p 189.90p 13853736
14/03/2016 192.20p 194.09p 190.65p 192.80p 17741674
11/03/2016 190.15p 194.54p 188.28p 191.85p 18704352
10/03/2016 195.04p 197.54p 187.21p 188.26p 44242180
09/03/2016 194.79p 197.09p 193.60p 194.84p 21874398
08/03/2016 190.05p 197.64p 188.80p 194.79p 41507048
07/03/2016 189.55p 191.55p 187.79p 191.45p 16468442
04/03/2016 186.11p 191.70p 186.11p 190.40p 24972088
03/03/2016 181.07p 188.45p 180.52p 185.81p 26923380
02/03/2016 184.76p 185.08p 179.25p 181.32p 59948024
01/03/2016 179.67p 183.81p 177.97p 183.61p 23472130
29/02/2016 181.52p 181.72p 176.63p 180.07p 31631992
26/02/2016 182.96p 185.23p 181.37p 183.81p 19834224
25/02/2016 179.22p 183.01p 177.82p 180.22p 19884340
24/02/2016 178.92p 179.94p 173.78p 176.38p 17751672
23/02/2016 184.31p 184.31p 178.87p 179.22p 21721246
22/02/2016 184.01p 187.16p 182.62p 184.31p 15646016
19/02/2016 185.66p 187.41p 180.17p 182.96p 22864274
18/02/2016 186.31p 189.60p 184.91p 186.41p 24614850
17/02/2016 180.52p 187.66p 180.07p 186.51p 44533160
16/02/2016 179.17p 180.52p 176.19p 180.22p 25853670
15/02/2016 180.67p 182.42p 177.47p 178.47p 24406860
12/02/2016 179.87p 181.18p 172.88p 176.68p 33377240
11/02/2016 179.57p 181.40p 177.08p 179.27p 50500016
10/02/2016 174.78p 183.16p 173.88p 180.97p 48800532
09/02/2016 171.39p 177.38p 170.35p 173.48p 36461528
08/02/2016 175.68p 177.87p 169.49p 172.28p 31469776
05/02/2016 170.69p 175.73p 170.39p 174.28p 36876092
04/02/2016 170.04p 171.09p 166.15p 169.59p 23019356
03/02/2016 170.04p 170.94p 166.01p 167.99p 24173492
02/02/2016 170.49p 171.39p 165.70p 170.79p 30868536
01/02/2016 173.53p 174.33p 167.74p 171.44p 37446024
29/01/2016 167.94p 173.08p 164.95p 173.08p 53830208
28/01/2016 159.91p 167.19p 158.71p 165.90p 35298948
27/01/2016 159.26p 161.25p 156.21p 160.71p 23494008
26/01/2016 153.82p 160.91p 152.67p 160.06p 27426006
25/01/2016 160.81p 161.40p 154.57p 155.42p 22043336
22/01/2016 158.21p 161.45p 154.37p 160.26p 35868508
21/01/2016 152.37p 156.51p 150.42p 155.76p 28029304
20/01/2016 157.16p 157.81p 150.67p 152.12p 53026952
19/01/2016 163.50p 165.40p 156.32p 158.81p 45135176
18/01/2016 163.25p 165.55p 159.71p 161.25p 23607818
15/01/2016 168.19p 168.99p 160.06p 164.15p 42801664
14/01/2016 169.69p 170.44p 163.74p 167.69p 63008844
13/01/2016 155.81p 161.65p 153.72p 158.01p 41097660
12/01/2016 151.47p 155.84p 151.42p 154.92p 43402600
11/01/2016 147.28p 148.43p 145.18p 145.18p 23415746
08/01/2016 141.74p 148.95p 141.74p 146.63p 37647244
07/01/2016 138.35p 139.64p 136.75p 138.95p 32144400
06/01/2016 143.84p 144.54p 138.40p 141.29p 29180760
05/01/2016 146.53p 149.73p 143.24p 144.14p 33295974
04/01/2016 146.23p 147.73p 141.39p 141.99p 25693976
31/12/2015 150.12p 151.27p 146.93p 149.23p 6751284
30/12/2015 150.92p 151.12p 149.65p 150.27p 10834499
29/12/2015 150.08p 151.09p 148.08p 150.87p 17737874
24/12/2015 151.47p 152.87p 149.68p 150.62p 3136503
23/12/2015 145.88p 152.82p 145.38p 152.62p 20680782
22/12/2015 145.83p 146.82p 142.39p 144.59p 13543849
21/12/2015 140.84p 147.09p 140.74p 145.03p 18000110
18/12/2015 143.29p 147.68p 142.34p 143.19p 38067984
17/12/2015 150.57p 152.76p 144.44p 144.59p 33031608
16/12/2015 149.93p 151.62p 144.59p 147.73p 25192266
15/12/2015 144.59p 149.48p 142.84p 149.03p 29157508
14/12/2015 145.23p 149.30p 142.69p 142.79p 30644642
11/12/2015 149.63p 150.37p 143.08p 144.09p 32385938
10/12/2015 151.82p 152.29p 149.58p 150.27p 33702020
09/12/2015 156.16p 157.31p 152.72p 152.72p 29435362
08/12/2015 156.21p 162.90p 154.72p 156.26p 38400748
07/12/2015 162.30p 162.50p 156.36p 156.71p 25667768
04/12/2015 163.20p 164.30p 160.76p 162.30p 24595320
03/12/2015 166.45p 170.49p 163.60p 163.60p 25451690
02/12/2015 167.84p 168.69p 166.25p 166.99p 14930005
01/12/2015 167.29p 168.79p 165.80p 167.29p 19405734
30/11/2015 168.84p 169.54p 166.40p 166.89p 32831404
27/11/2015 168.74p 170.54p 167.44p 168.84p 16845844
26/11/2015 168.79p 171.89p 168.30p 169.69p 15423825
25/11/2015 164.70p 168.44p 164.20p 168.19p 24309034
24/11/2015 164.25p 165.50p 163.00p 164.10p 30653126
23/11/2015 170.24p 170.99p 164.05p 164.80p 31728652
20/11/2015 172.33p 173.61p 170.94p 171.14p 25399142
19/11/2015 171.34p 174.38p 170.79p 171.69p 23793398
18/11/2015 167.79p 171.76p 166.01p 170.59p 22844362
17/11/2015 169.79p 173.18p 167.74p 168.69p 37934612
16/11/2015 165.00p 167.44p 164.65p 165.90p 18622894
13/11/2015 170.74p 171.09p 166.64p 166.69p 26367936
12/11/2015 173.03p 173.53p 170.79p 171.39p 23283934

*Close Price adjusted for both dividends and splits