Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits