Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/03/2012 338.23p 341.16p 336.58p 338.43p 17171784
23/03/2012 332.14p 338.35p 332.01p 337.08p 20304436
22/03/2012 331.39p 333.39p 329.19p 331.04p 16820284
21/03/2012 334.44p 334.85p 329.10p 331.69p 18933574
20/03/2012 332.69p 335.69p 331.39p 332.14p 22055410
19/03/2012 328.30p 331.34p 325.62p 330.39p 25882338
16/03/2012 321.96p 328.00p 321.41p 327.90p 31757594
15/03/2012 323.41p 324.16p 319.24p 321.16p 23631802
14/03/2012 322.31p 325.84p 320.76p 324.26p 30691092
13/03/2012 320.41p 321.61p 319.27p 320.01p 28705344
12/03/2012 319.12p 321.43p 317.32p 318.42p 22128480
09/03/2012 315.57p 318.72p 314.22p 317.72p 27050616
08/03/2012 314.12p 314.98p 312.55p 313.53p 15279871
07/03/2012 313.48p 315.35p 309.38p 310.83p 17448288
06/03/2012 316.17p 317.47p 309.73p 309.88p 26185492
05/03/2012 315.77p 317.27p 314.62p 316.12p 13790238
02/03/2012 320.11p 320.81p 317.12p 317.67p 14222975
01/03/2012 314.92p 319.41p 313.92p 319.41p 16867166
29/02/2012 318.17p 320.26p 315.17p 315.52p 20564340
28/02/2012 317.67p 319.41p 316.42p 317.82p 15914450
27/02/2012 317.42p 317.82p 313.08p 317.42p 13941668
24/02/2012 316.12p 318.79p 314.02p 317.62p 20236372
23/02/2012 316.62p 318.93p 310.55p 314.27p 27435630
22/02/2012 319.02p 319.71p 314.72p 314.82p 28973070
21/02/2012 321.76p 323.23p 320.12p 322.11p 22725010
20/02/2012 319.36p 321.41p 318.12p 320.96p 17549310
17/02/2012 321.31p 322.45p 315.55p 317.32p 23091894
16/02/2012 316.92p 321.85p 314.42p 319.71p 16069560
15/02/2012 315.72p 319.33p 314.47p 317.42p 20420816
14/02/2012 319.02p 320.06p 312.23p 313.58p 30985918
13/02/2012 321.51p 322.42p 317.95p 318.82p 22894316
10/02/2012 323.51p 325.07p 318.57p 320.06p 26686668
09/02/2012 330.15p 330.57p 323.56p 323.91p 21621528
08/02/2012 329.40p 331.02p 326.70p 328.80p 17973750
07/02/2012 324.71p 329.74p 321.76p 328.95p 17731646
06/02/2012 324.95p 325.78p 321.71p 324.21p 15051664
03/02/2012 318.97p 326.05p 316.87p 326.05p 24281312
02/02/2012 321.46p 321.91p 317.92p 318.42p 16743280
01/02/2012 320.81p 324.07p 318.97p 320.86p 20144824
31/01/2012 321.01p 324.15p 315.85p 319.02p 30534608
30/01/2012 321.26p 321.65p 316.42p 319.41p 23034436
27/01/2012 324.21p 325.54p 318.57p 320.16p 21890608
26/01/2012 326.40p 326.85p 318.97p 322.41p 28995730
25/01/2012 332.74p 333.52p 320.96p 322.26p 29741066
24/01/2012 332.84p 336.88p 328.40p 329.40p 28564658
23/01/2012 329.35p 337.24p 328.40p 334.39p 38200420
20/01/2012 327.40p 330.10p 325.55p 328.40p 51646868
19/01/2012 320.41p 327.00p 318.66p 326.40p 47813716
18/01/2012 317.77p 322.83p 315.31p 320.41p 33289616
17/01/2012 314.52p 318.10p 312.30p 316.92p 39265876
16/01/2012 316.42p 318.72p 310.43p 311.78p 38889880
13/01/2012 324.41p 328.13p 313.08p 316.22p 97802936
12/01/2012 348.36p 364.33p 320.66p 322.86p 247617984
11/01/2012 391.73p 391.73p 382.90p 384.30p 15290770
10/01/2012 391.93p 394.23p 387.89p 389.29p 15974025
09/01/2012 392.28p 392.49p 385.64p 389.74p 15808497
06/01/2012 392.03p 394.28p 386.21p 390.19p 18859438
05/01/2012 408.75p 408.90p 393.08p 393.18p 17471126
04/01/2012 411.10p 411.25p 402.49p 404.76p 11466358
03/01/2012 409.25p 411.25p 404.51p 410.50p 14099086
30/12/2011 403.46p 404.76p 400.62p 402.71p 3803112
29/12/2011 400.17p 402.05p 390.73p 402.01p 5653574
28/12/2011 392.23p 401.91p 391.38p 399.07p 11731428
23/12/2011 389.04p 392.73p 386.79p 390.28p 6280878
22/12/2011 383.05p 388.54p 383.05p 386.89p 7251016
21/12/2011 387.04p 389.19p 379.16p 382.20p 11496008
20/12/2011 381.20p 388.54p 379.75p 387.24p 10441638
19/12/2011 380.45p 387.04p 379.35p 383.15p 7583360
16/12/2011 386.34p 389.39p 382.20p 382.20p 16459151
15/12/2011 387.74p 389.14p 385.19p 385.59p 14381040
14/12/2011 384.30p 390.52p 384.30p 385.64p 12479375
13/12/2011 390.38p 392.95p 385.99p 388.79p 15960812
12/12/2011 394.63p 397.54p 390.78p 390.78p 9372581
09/12/2011 394.48p 401.12p 393.53p 398.27p 9107144
08/12/2011 398.27p 399.86p 389.19p 396.47p 18978718
07/12/2011 400.27p 400.27p 391.58p 396.17p 14462749
06/12/2011 404.91p 408.05p 396.82p 398.02p 16161134
05/12/2011 406.31p 412.29p 401.86p 406.01p 11211919
02/12/2011 408.50p 410.02p 403.26p 404.26p 10262640
01/12/2011 404.81p 409.45p 404.51p 405.26p 17513690
30/11/2011 395.23p 406.16p 392.53p 404.46p 20083220
29/11/2011 395.48p 400.11p 393.68p 397.57p 11192942
28/11/2011 386.19p 398.32p 384.10p 395.53p 18439770
25/11/2011 380.30p 386.64p 378.81p 383.50p 8671926
24/11/2011 384.89p 385.99p 381.15p 381.75p 12263203
23/11/2011 383.35p 387.71p 380.05p 384.05p 16374940
22/11/2011 391.83p 394.44p 385.09p 385.09p 12846145
21/11/2011 392.98p 393.28p 389.99p 390.43p 9703094
18/11/2011 398.27p 400.97p 394.13p 394.98p 10651359
17/11/2011 404.51p 405.76p 396.67p 401.12p 10610902
16/11/2011 404.16p 407.37p 398.49p 405.96p 13094025
15/11/2011 400.17p 406.16p 397.42p 404.26p 11080042
14/11/2011 404.91p 405.26p 400.37p 402.01p 8516761
11/11/2011 400.02p 403.26p 397.77p 402.86p 12203900
10/11/2011 397.27p 400.97p 395.62p 399.42p 18460166
09/11/2011 409.50p 411.25p 400.07p 401.02p 13334874
08/11/2011 404.41p 409.55p 403.11p 407.95p 14659273
07/11/2011 403.16p 405.51p 398.72p 403.91p 9216205
04/11/2011 407.55p 409.60p 402.35p 404.81p 8709327
03/11/2011 396.82p 407.57p 396.37p 405.96p 11806415
02/11/2011 400.22p 403.91p 395.28p 401.02p 10475107
01/11/2011 396.77p 400.90p 392.13p 397.27p 12930912
31/10/2011 403.01p 407.10p 401.02p 401.02p 17036758
28/10/2011 410.10p 410.10p 402.56p 404.71p 12532732
27/10/2011 412.14p 412.14p 406.31p 409.25p 15364468
26/10/2011 401.07p 405.31p 399.57p 404.81p 13657554
25/10/2011 402.76p 404.06p 398.27p 402.21p 9853548
24/10/2011 404.46p 406.65p 401.02p 404.46p 7733026
21/10/2011 404.01p 406.46p 401.91p 404.46p 12463530
20/10/2011 399.02p 406.56p 397.57p 401.96p 11436720
19/10/2011 406.11p 407.85p 400.17p 402.81p 12297512
18/10/2011 403.26p 405.91p 400.27p 403.96p 9075650
17/10/2011 409.30p 410.20p 402.01p 405.36p 13158733
14/10/2011 404.21p 409.10p 402.51p 408.25p 10412382
13/10/2011 398.32p 407.28p 398.02p 403.96p 13799905
12/10/2011 400.52p 408.23p 397.82p 400.02p 12696686
11/10/2011 410.65p 411.93p 403.66p 406.26p 15624332
10/10/2011 406.56p 409.30p 404.91p 409.30p 17037202
07/10/2011 405.86p 410.70p 402.21p 404.61p 22460952
06/10/2011 393.28p 406.01p 387.20p 405.26p 28049432
05/10/2011 381.30p 392.53p 371.47p 392.53p 24070404
04/10/2011 372.87p 382.80p 371.72p 379.40p 27233740
03/10/2011 370.32p 372.52p 367.43p 369.82p 14876269
30/09/2011 378.41p 380.10p 374.46p 377.31p 15943765
29/09/2011 379.80p 381.75p 377.71p 379.75p 14787904
28/09/2011 382.10p 384.30p 378.96p 380.30p 12586845
27/09/2011 379.80p 383.84p 373.96p 383.80p 17263486
26/09/2011 362.54p 373.82p 361.94p 370.72p 20382290
23/09/2011 359.59p 364.68p 357.40p 364.53p 20181800
22/09/2011 357.84p 359.35p 351.06p 355.60p 20155704
21/09/2011 369.07p 369.07p 362.24p 363.33p 16952382
20/09/2011 365.28p 372.07p 363.68p 370.47p 12746926
19/09/2011 370.22p 371.07p 365.53p 367.08p 9472025
16/09/2011 371.82p 375.71p 367.58p 373.12p 23444022
15/09/2011 369.12p 374.13p 368.87p 370.27p 14188600
14/09/2011 361.14p 368.82p 361.09p 365.28p 14212603
13/09/2011 367.48p 368.03p 360.94p 363.43p 13371401
12/09/2011 367.48p 368.03p 360.94p 363.93p 6233414
09/09/2011 376.96p 379.06p 366.18p 368.18p 13484734
08/09/2011 375.61p 380.94p 373.87p 378.86p 14741379
07/09/2011 380.30p 383.68p 370.67p 374.01p 16918658
06/09/2011 359.94p 375.66p 359.39p 374.06p 22622198
05/09/2011 369.37p 372.97p 360.54p 360.59p 12929800
02/09/2011 376.31p 380.30p 371.22p 374.36p 17329922
01/09/2011 379.11p 382.50p 373.82p 380.20p 17499768
31/08/2011 367.28p 379.01p 365.28p 377.91p 27478164
30/08/2011 368.72p 370.58p 358.89p 364.13p 18264340
26/08/2011 366.53p 366.68p 357.99p 364.93p 15735087
25/08/2011 380.65p 380.80p 364.88p 367.13p 16749705
24/08/2011 379.16p 381.02p 372.37p 376.61p 13649402
23/08/2011 380.00p 383.24p 374.56p 376.51p 18427180
22/08/2011 366.93p 382.80p 365.58p 377.01p 14359206
19/08/2011 369.12p 373.27p 358.79p 369.57p 21478780
18/08/2011 379.11p 384.00p 368.87p 370.87p 19391394
17/08/2011 380.45p 385.29p 379.70p 383.55p 10775208
16/08/2011 377.16p 382.30p 373.18p 382.30p 13477059
15/08/2011 382.25p 382.25p 377.96p 379.06p 12362107
12/08/2011 367.73p 380.30p 363.07p 380.30p 18546338
11/08/2011 367.28p 367.33p 352.35p 366.53p 28512426
10/08/2011 376.31p 376.31p 357.94p 359.39p 34349040
09/08/2011 361.19p 371.80p 348.31p 369.47p 47471544
08/08/2011 358.99p 369.44p 357.45p 361.24p 26405806
05/08/2011 366.08p 368.97p 357.64p 361.74p 35169720
04/08/2011 380.75p 381.00p 369.42p 369.52p 20643500
03/08/2011 377.21p 380.00p 373.17p 376.41p 18021008
02/08/2011 379.60p 382.50p 377.86p 379.31p 15198535
01/08/2011 386.19p 386.19p 380.20p 380.20p 14757792
29/07/2011 386.14p 386.59p 380.65p 382.75p 17624750
28/07/2011 388.94p 389.39p 385.19p 386.79p 12209882
27/07/2011 393.88p 395.18p 387.84p 390.93p 12122871
26/07/2011 396.32p 396.32p 391.83p 394.63p 10051070
25/07/2011 394.58p 397.57p 393.58p 395.77p 8691880
22/07/2011 393.73p 398.12p 392.78p 396.72p 12908792
21/07/2011 394.13p 394.13p 388.04p 391.13p 15313955
20/07/2011 393.58p 394.93p 389.09p 391.63p 15067136
19/07/2011 396.97p 398.67p 391.33p 391.33p 15174177
18/07/2011 400.77p 401.12p 393.48p 394.28p 14036311
15/07/2011 400.62p 403.26p 400.27p 402.21p 11556694
14/07/2011 405.01p 407.40p 400.72p 401.26p 12642817
13/07/2011 407.20p 407.40p 404.11p 407.10p 10995778
12/07/2011 407.25p 409.15p 403.46p 407.35p 19453492
11/07/2011 410.10p 412.89p 408.70p 409.85p 13468644
08/07/2011 407.80p 412.99p 406.95p 410.75p 20949364
07/07/2011 407.55p 407.75p 404.76p 406.41p 8993147
06/07/2011 406.26p 406.70p 403.66p 405.91p 12066748
05/07/2011 404.41p 407.75p 404.41p 405.56p 11461695
04/07/2011 401.21p 405.26p 400.42p 403.61p 9013469
01/07/2011 402.51p 404.16p 398.32p 400.42p 10612987
30/06/2011 397.52p 401.26p 395.58p 401.26p 14034536
29/06/2011 396.32p 399.47p 393.73p 397.02p 16646231
28/06/2011 396.82p 398.37p 394.68p 394.68p 12047832
27/06/2011 395.97p 396.72p 392.07p 395.77p 11539446
24/06/2011 398.22p 401.17p 393.78p 396.57p 12094591
23/06/2011 396.52p 399.22p 392.98p 394.48p 14289507
22/06/2011 400.07p 402.16p 396.47p 398.07p 18743006
21/06/2011 404.71p 414.90p 400.67p 401.66p 12497067
20/06/2011 399.22p 412.12p 397.52p 403.16p 13042464
17/06/2011 393.53p 402.26p 392.28p 401.07p 24302752
16/06/2011 400.17p 401.36p 394.03p 396.62p 25708182
15/06/2011 406.41p 406.80p 402.26p 403.61p 15473779

*Close Price adjusted for both dividends and splits