Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
11/01/2013 356.05p 356.55p 348.86p 352.55p 23165312
10/01/2013 357.35p 359.64p 354.22p 354.75p 42759232
09/01/2013 352.35p 352.35p 345.87p 348.51p 18657914
08/01/2013 349.16p 351.02p 347.11p 350.86p 17256238
07/01/2013 349.36p 351.76p 347.29p 348.66p 13434172
04/01/2013 348.26p 349.73p 346.60p 348.81p 14275447
03/01/2013 343.77p 349.56p 341.92p 349.36p 21227120
02/01/2013 339.93p 343.24p 339.58p 342.12p 18547928
31/12/2012 336.58p 337.58p 333.89p 335.39p 4525980
28/12/2012 335.88p 338.02p 334.39p 336.83p 6516798
27/12/2012 337.18p 337.93p 333.99p 335.39p 6853365
24/12/2012 339.38p 340.92p 337.43p 337.88p 6085282
21/12/2012 337.73p 339.98p 336.83p 339.18p 27067018
20/12/2012 339.38p 339.98p 337.13p 337.98p 15717208
19/12/2012 342.57p 342.57p 339.03p 339.63p 14323704
18/12/2012 341.72p 343.37p 339.06p 340.93p 10842810
17/12/2012 342.07p 342.12p 338.58p 341.08p 9611668
14/12/2012 339.98p 341.92p 338.33p 341.27p 16028654
13/12/2012 339.38p 339.88p 337.47p 338.78p 9576293
12/12/2012 339.38p 340.13p 337.83p 339.88p 16330477
11/12/2012 335.83p 341.72p 334.14p 338.98p 19864452
10/12/2012 336.18p 337.38p 333.19p 335.34p 10932381
07/12/2012 339.18p 342.02p 334.44p 336.13p 16258476
06/12/2012 337.38p 339.93p 335.34p 338.98p 22549318
05/12/2012 339.03p 341.57p 333.61p 336.83p 49207068
04/12/2012 321.56p 327.20p 319.61p 326.05p 16961926
03/12/2012 325.10p 326.55p 320.81p 321.86p 15104180
30/11/2012 324.90p 327.65p 323.56p 324.51p 16349666
29/11/2012 323.86p 325.58p 322.56p 324.46p 13116617
28/11/2012 321.16p 322.71p 318.47p 322.26p 14577009
27/11/2012 317.52p 321.51p 317.07p 320.61p 12632272
26/11/2012 317.42p 318.67p 315.42p 316.92p 16723025
23/11/2012 317.52p 318.17p 314.57p 317.42p 13602011
22/11/2012 316.62p 318.32p 315.37p 316.77p 9072747
21/11/2012 317.37p 318.02p 314.47p 315.42p 16828234
20/11/2012 317.97p 318.02p 315.32p 316.67p 9856372
19/11/2012 316.47p 317.57p 314.67p 317.42p 15735739
16/11/2012 318.72p 318.87p 314.27p 314.42p 15033802
15/11/2012 319.71p 320.26p 315.42p 315.72p 14320257
14/11/2012 321.76p 322.56p 320.41p 320.76p 16993630
13/11/2012 324.66p 324.90p 319.22p 320.41p 19563376
12/11/2012 324.85p 325.93p 323.21p 324.16p 8748297
09/11/2012 322.46p 324.57p 320.96p 324.21p 13256761
08/11/2012 323.11p 327.70p 321.24p 321.61p 16923104
07/11/2012 327.40p 329.05p 321.51p 321.71p 21495920
06/11/2012 326.40p 326.70p 324.11p 326.20p 18543376
05/11/2012 324.26p 326.40p 321.86p 325.85p 11471826
02/11/2012 321.56p 325.95p 319.61p 324.16p 30685258
01/11/2012 320.26p 321.01p 317.92p 320.31p 17120254
31/10/2012 319.17p 321.51p 318.12p 319.27p 26614952
30/10/2012 318.12p 320.12p 316.69p 318.22p 9121670
29/10/2012 316.92p 317.02p 314.42p 316.47p 10347144
26/10/2012 312.78p 317.77p 311.88p 316.87p 18572910
25/10/2012 311.33p 314.79p 310.48p 314.32p 26854990
24/10/2012 314.57p 314.87p 309.98p 309.98p 24426372
23/10/2012 316.07p 318.64p 312.78p 312.98p 22302506
22/10/2012 318.37p 319.02p 313.97p 314.47p 15353376
19/10/2012 320.71p 321.06p 317.32p 318.57p 18725842
18/10/2012 316.87p 321.89p 316.87p 319.96p 28075002
17/10/2012 311.43p 318.19p 311.43p 315.72p 38179612
16/10/2012 310.43p 311.61p 306.44p 307.34p 23071618
15/10/2012 309.43p 311.80p 307.22p 309.43p 14702276
12/10/2012 311.98p 316.55p 309.23p 309.43p 18744744
11/10/2012 311.53p 316.25p 310.63p 312.43p 16395783
10/10/2012 309.78p 315.50p 308.38p 310.63p 18611604
09/10/2012 317.62p 317.86p 312.38p 313.87p 19167380
08/10/2012 313.18p 317.77p 311.28p 316.77p 18169586
05/10/2012 319.22p 320.81p 305.84p 314.77p 81236104
04/10/2012 326.40p 326.90p 316.62p 317.57p 101861288
03/10/2012 331.04p 335.09p 326.15p 327.35p 32487480
02/10/2012 329.50p 339.68p 327.85p 336.08p 20346268
01/10/2012 330.89p 335.29p 329.19p 330.39p 13771096
28/09/2012 336.58p 336.58p 329.70p 331.39p 18312318
27/09/2012 340.18p 340.88p 334.74p 334.94p 15526365
26/09/2012 340.08p 341.67p 337.63p 339.33p 13665093
25/09/2012 338.38p 342.62p 336.78p 342.27p 12353488
24/09/2012 338.98p 338.98p 335.68p 337.03p 43569348
21/09/2012 339.88p 342.37p 339.31p 339.38p 24945192
20/09/2012 342.37p 344.02p 337.88p 339.13p 14783878
19/09/2012 344.17p 344.82p 341.17p 342.82p 11529607
18/09/2012 345.62p 347.36p 341.87p 343.32p 12977397
17/09/2012 345.37p 346.12p 342.42p 345.02p 10383767
14/09/2012 345.22p 346.57p 341.72p 345.27p 15076267
13/09/2012 340.58p 343.17p 338.48p 341.47p 13132043
12/09/2012 341.72p 342.92p 339.69p 340.58p 12190134
11/09/2012 341.37p 343.90p 339.33p 341.03p 18903738
10/09/2012 345.97p 345.97p 342.07p 342.92p 11552785
07/09/2012 350.31p 350.36p 343.72p 346.42p 16567648
06/09/2012 340.38p 350.31p 340.18p 349.26p 22952620
05/09/2012 337.93p 341.52p 336.58p 340.18p 14354172
04/09/2012 339.33p 340.83p 335.76p 338.18p 11238806
03/09/2012 335.73p 339.38p 334.89p 338.83p 6417363
31/08/2012 339.13p 340.68p 335.39p 335.98p 15119549
30/08/2012 336.43p 341.13p 335.14p 338.93p 26547642
29/08/2012 339.68p 340.88p 336.68p 336.68p 8748771
28/08/2012 339.38p 341.62p 337.68p 340.43p 13520311
24/08/2012 337.78p 339.13p 337.13p 338.38p 15641567
23/08/2012 340.38p 340.73p 336.53p 337.38p 9819438
22/08/2012 337.03p 339.92p 335.09p 338.58p 17149746
21/08/2012 338.83p 340.33p 337.38p 338.73p 18951714
20/08/2012 337.68p 339.98p 337.68p 338.33p 31936516
17/08/2012 337.88p 342.97p 337.63p 339.38p 18022482
16/08/2012 332.54p 337.88p 331.89p 337.68p 14524224
15/08/2012 334.24p 335.24p 331.89p 331.99p 12529426
14/08/2012 330.10p 335.39p 330.05p 334.39p 18373472
13/08/2012 327.15p 331.65p 326.80p 328.50p 11136596
10/08/2012 327.15p 329.20p 326.10p 326.75p 11288351
09/08/2012 327.25p 329.82p 325.75p 327.95p 15743963
08/08/2012 324.31p 326.45p 323.76p 326.45p 14325807
07/08/2012 321.66p 325.05p 320.58p 325.05p 14081334
06/08/2012 319.41p 322.91p 316.97p 321.71p 11022411
03/08/2012 315.67p 320.17p 314.32p 318.42p 11556944
02/08/2012 317.62p 318.28p 313.58p 313.58p 15554534
01/08/2012 317.77p 318.22p 316.07p 318.07p 10320129
31/07/2012 317.97p 319.66p 316.47p 317.52p 13137981
30/07/2012 320.11p 321.31p 315.92p 317.77p 13170334
27/07/2012 317.52p 320.96p 315.92p 320.41p 10801088
26/07/2012 314.77p 319.09p 312.98p 315.87p 13170750
25/07/2012 314.52p 315.97p 312.53p 313.43p 12461243
24/07/2012 319.36p 319.41p 314.57p 314.97p 14664826
23/07/2012 321.86p 322.41p 317.32p 317.92p 17881626
20/07/2012 324.36p 326.63p 323.44p 324.41p 25336608
19/07/2012 322.76p 324.41p 319.27p 324.36p 14004786
18/07/2012 317.22p 321.81p 316.12p 321.61p 13818564
17/07/2012 318.37p 318.92p 314.42p 316.42p 9732305
16/07/2012 312.93p 317.79p 312.53p 316.42p 11830190
13/07/2012 315.42p 316.42p 310.53p 313.18p 18481470
12/07/2012 318.32p 319.71p 313.63p 314.42p 19114040
11/07/2012 319.12p 320.21p 317.58p 319.41p 11190110
10/07/2012 318.37p 322.31p 317.61p 319.36p 18109374
09/07/2012 317.42p 318.87p 316.42p 316.82p 13024279
06/07/2012 316.62p 317.85p 314.77p 316.52p 25709578
05/07/2012 314.52p 317.52p 312.68p 316.77p 17410054
04/07/2012 318.37p 319.41p 314.22p 315.37p 11168572
03/07/2012 315.27p 319.65p 313.92p 319.17p 14563939
02/07/2012 309.03p 314.12p 305.39p 314.12p 14358289
29/06/2012 312.53p 315.32p 308.04p 309.48p 26299326
28/06/2012 310.28p 311.43p 308.22p 311.28p 10811067
27/06/2012 309.93p 309.93p 307.04p 309.23p 10124416
26/06/2012 309.98p 310.93p 305.84p 308.43p 10767990
25/06/2012 309.98p 310.93p 306.34p 308.63p 11775828
22/06/2012 308.63p 312.76p 307.39p 311.03p 10986748
21/06/2012 308.43p 311.43p 307.29p 309.93p 12787339
20/06/2012 307.94p 309.28p 304.44p 309.08p 11331726
19/06/2012 304.04p 308.04p 302.80p 307.34p 14908745
18/06/2012 303.74p 305.24p 299.80p 303.19p 14607171
15/06/2012 305.84p 307.29p 300.37p 300.55p 41002540
14/06/2012 302.90p 305.64p 301.80p 304.69p 11334086
13/06/2012 305.44p 305.63p 300.35p 303.39p 19731104
12/06/2012 302.99p 304.39p 300.65p 303.49p 16346806
11/06/2012 307.34p 309.38p 299.15p 302.25p 24357108
08/06/2012 304.44p 305.39p 299.75p 302.25p 15836970
07/06/2012 302.30p 304.64p 299.35p 302.94p 18606434
06/06/2012 303.39p 303.39p 293.96p 300.65p 21588776
01/06/2012 301.25p 302.72p 296.06p 298.70p 16168088
31/05/2012 298.45p 303.24p 297.06p 302.00p 24121232
30/05/2012 299.95p 301.09p 295.61p 296.51p 21503244
29/05/2012 304.69p 308.00p 299.70p 300.45p 21477294
28/05/2012 310.88p 313.23p 303.14p 303.94p 8842238
25/05/2012 308.43p 310.41p 306.74p 308.98p 13954416
24/05/2012 304.44p 309.23p 300.50p 307.69p 19757704
23/05/2012 308.43p 311.24p 302.65p 304.04p 31971088
22/05/2012 312.58p 314.17p 307.79p 309.23p 20985142
21/05/2012 312.58p 314.02p 309.43p 310.58p 15901300
18/05/2012 311.43p 319.91p 310.53p 313.13p 17977024
17/05/2012 317.42p 317.42p 311.98p 313.38p 14279037
16/05/2012 312.23p 320.21p 312.08p 317.32p 16098911
15/05/2012 319.12p 319.86p 312.73p 315.42p 15846710
14/05/2012 321.51p 321.66p 315.82p 318.17p 13320010
11/05/2012 319.46p 324.50p 317.17p 323.16p 15402654
10/05/2012 321.56p 324.45p 317.97p 319.56p 15557636
09/05/2012 324.36p 325.20p 316.42p 319.91p 19580348
08/05/2012 320.26p 327.71p 318.87p 322.86p 28658262
04/05/2012 318.27p 323.06p 317.02p 318.62p 24128906
03/05/2012 318.37p 321.86p 316.79p 317.62p 17930940
02/05/2012 320.41p 321.38p 316.42p 317.42p 12201860
01/05/2012 318.37p 322.41p 316.47p 318.62p 9829891
30/04/2012 318.47p 326.40p 314.02p 316.77p 13805882
27/04/2012 315.42p 324.44p 313.43p 317.37p 15443071
26/04/2012 317.07p 322.41p 310.96p 313.33p 17153690
25/04/2012 316.92p 329.65p 314.42p 316.42p 18815328
24/04/2012 319.61p 326.25p 317.89p 324.85p 19804338
23/04/2012 320.06p 321.13p 308.08p 318.72p 18070714
20/04/2012 319.41p 322.46p 317.67p 321.26p 22323620
19/04/2012 322.76p 327.20p 318.67p 319.46p 22797038
18/04/2012 333.39p 335.09p 319.91p 320.46p 46328312
17/04/2012 321.61p 329.69p 320.20p 327.70p 21166606
16/04/2012 321.36p 323.41p 319.67p 320.31p 13378314
13/04/2012 325.15p 326.40p 320.81p 321.46p 16835362
12/04/2012 320.41p 328.46p 317.67p 325.25p 28807246
11/04/2012 316.62p 318.77p 314.65p 318.42p 21157984
10/04/2012 322.56p 324.31p 314.47p 314.67p 22958258
05/04/2012 326.25p 326.85p 321.41p 323.91p 14578977
04/04/2012 331.39p 332.06p 323.81p 325.35p 15331405
03/04/2012 336.83p 337.08p 330.29p 331.69p 19167758
02/04/2012 330.34p 334.14p 326.89p 333.39p 17565352
30/03/2012 324.26p 330.11p 323.86p 329.40p 21128524
29/03/2012 334.39p 335.89p 326.35p 327.50p 19755380
28/03/2012 337.88p 340.38p 335.54p 336.13p 19284916
27/03/2012 339.18p 340.97p 336.77p 337.78p 17436258

*Close Price adjusted for both dividends and splits