Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
09/11/2009 419.33p 421.08p 414.39p 418.08p 17573580
06/11/2009 417.24p 417.93p 413.19p 417.24p 12998148
05/11/2009 405.61p 420.48p 405.61p 417.93p 27179070
04/11/2009 409.15p 413.19p 405.26p 408.25p 19209394
03/11/2009 404.26p 410.75p 400.32p 410.05p 35766096
02/11/2009 406.41p 408.90p 402.46p 408.20p 23909000
30/10/2009 408.20p 411.65p 403.76p 406.61p 39419472
29/10/2009 403.26p 407.25p 396.92p 406.61p 45160660
28/10/2009 395.13p 404.16p 389.99p 402.66p 38937336
27/10/2009 389.24p 397.57p 385.49p 395.13p 21541162
26/10/2009 389.59p 393.43p 385.59p 387.29p 10630570
23/10/2009 389.79p 396.42p 388.59p 388.99p 15010378
22/10/2009 389.19p 391.53p 385.34p 388.09p 15559841
21/10/2009 390.28p 397.07p 388.16p 391.73p 34228392
20/10/2009 377.81p 394.78p 368.28p 382.80p 18405958
19/10/2009 376.81p 381.75p 372.07p 378.46p 10456644
16/10/2009 382.20p 383.30p 376.31p 376.81p 24202328
15/10/2009 375.21p 384.79p 368.72p 379.50p 33776560
14/10/2009 377.81p 378.51p 371.12p 373.32p 23262238
13/10/2009 382.40p 384.30p 375.51p 377.81p 33007042
12/10/2009 387.19p 388.69p 383.60p 384.40p 12297373
09/10/2009 384.99p 386.29p 382.30p 385.29p 16416526
08/10/2009 383.30p 387.19p 380.80p 385.29p 21205904
07/10/2009 388.59p 388.59p 380.40p 381.20p 36444552
06/10/2009 385.29p 396.77p 383.70p 389.99p 56862036
05/10/2009 391.28p 392.28p 383.40p 390.68p 28515024
02/10/2009 388.29p 390.58p 384.30p 389.29p 19171028
01/10/2009 397.27p 399.87p 390.98p 392.98p 27304838
30/09/2009 397.67p 400.97p 394.98p 398.87p 20679124
29/09/2009 392.38p 396.07p 388.79p 395.68p 16624129
28/09/2009 388.39p 393.38p 382.70p 391.98p 16892786
25/09/2009 389.89p 390.48p 385.69p 386.39p 16959430
24/09/2009 395.28p 395.28p 387.29p 388.99p 22254046
23/09/2009 389.69p 396.27p 385.09p 395.18p 27090236
22/09/2009 393.78p 397.07p 387.79p 388.49p 12054711
21/09/2009 396.57p 396.57p 391.08p 394.88p 11459947
18/09/2009 387.99p 396.87p 384.99p 394.88p 32892486
17/09/2009 393.68p 393.68p 386.09p 387.29p 17092186
16/09/2009 389.89p 392.38p 387.09p 388.29p 23913780
15/09/2009 388.39p 391.88p 385.49p 390.78p 24117814
14/09/2009 382.80p 388.59p 380.60p 386.79p 14245075
11/09/2009 380.00p 388.69p 378.91p 385.19p 22055314
10/09/2009 381.40p 382.60p 374.51p 377.71p 14001903
09/09/2009 374.01p 382.40p 373.62p 380.60p 15870439
08/09/2009 378.21p 379.90p 375.41p 375.91p 17061140
07/09/2009 373.82p 379.21p 371.22p 376.31p 12886024
04/09/2009 369.82p 373.12p 367.23p 371.32p 13634839
03/09/2009 370.42p 374.21p 368.33p 369.12p 13360936
02/09/2009 368.23p 371.32p 366.13p 370.32p 17674454
01/09/2009 377.31p 378.21p 365.63p 366.73p 23441850
28/08/2009 376.21p 379.21p 374.41p 375.21p 26003554
27/08/2009 372.02p 376.61p 369.62p 374.51p 21259882
26/08/2009 370.32p 372.32p 368.33p 371.22p 20164864
25/08/2009 370.32p 374.21p 368.42p 369.12p 23659988
24/08/2009 370.82p 372.22p 365.13p 371.42p 18318812
21/08/2009 363.33p 371.02p 362.34p 368.92p 26753850
20/08/2009 364.83p 368.33p 363.13p 364.23p 16426488
19/08/2009 361.04p 364.13p 360.54p 362.64p 14470096
18/08/2009 366.53p 367.73p 361.24p 362.94p 15244741
17/08/2009 363.83p 366.33p 360.74p 364.63p 10977531
14/08/2009 370.42p 372.72p 362.74p 363.83p 20870670
13/08/2009 368.72p 373.52p 365.93p 371.22p 17835728
12/08/2009 368.23p 372.72p 364.03p 369.02p 29817414
11/08/2009 364.43p 366.63p 361.74p 363.93p 18506832
10/08/2009 369.92p 370.02p 364.33p 365.33p 10099238
07/08/2009 367.63p 370.82p 364.13p 369.52p 13773503
06/08/2009 370.52p 373.12p 366.33p 367.83p 14628553
05/08/2009 366.73p 373.72p 365.53p 369.92p 17432352
04/08/2009 363.43p 366.33p 361.54p 365.43p 13560513
03/08/2009 368.03p 368.03p 363.43p 364.03p 18663876
31/07/2009 373.82p 375.31p 365.83p 366.83p 17522544
30/07/2009 372.42p 374.81p 371.22p 374.31p 20136312
29/07/2009 369.42p 374.01p 368.33p 372.02p 23527456
28/07/2009 367.33p 369.52p 365.93p 369.22p 8785710
27/07/2009 367.63p 369.32p 361.14p 366.13p 12798810
24/07/2009 367.43p 369.42p 363.03p 367.73p 17351900
23/07/2009 373.12p 374.21p 366.33p 369.32p 19914924
22/07/2009 374.01p 375.61p 371.22p 373.82p 14132841
21/07/2009 375.31p 378.41p 372.62p 374.31p 23047790
20/07/2009 374.21p 374.31p 366.93p 369.32p 15244054
17/07/2009 368.72p 374.11p 367.13p 372.32p 26477476
16/07/2009 363.13p 368.13p 361.74p 366.83p 13503794
15/07/2009 358.94p 363.83p 357.35p 363.43p 15917399
14/07/2009 360.44p 363.33p 355.85p 358.84p 16779910
13/07/2009 358.34p 364.03p 354.65p 362.24p 14460059
10/07/2009 348.26p 359.74p 347.86p 356.75p 23732320
09/07/2009 350.36p 352.45p 346.96p 348.06p 12016608
08/07/2009 347.96p 352.25p 347.86p 348.56p 13115112
07/07/2009 349.66p 352.25p 346.76p 349.56p 14000479
06/07/2009 349.36p 350.16p 346.86p 347.86p 21818448
03/07/2009 351.06p 353.15p 347.46p 349.86p 7237964
02/07/2009 360.04p 361.14p 349.86p 349.86p 14836957
01/07/2009 354.75p 362.04p 352.85p 359.44p 16695097
30/06/2009 359.14p 359.14p 349.96p 352.95p 28752742
29/06/2009 352.45p 359.24p 352.45p 357.35p 12929024
26/06/2009 359.34p 361.44p 352.45p 354.25p 12148991
25/06/2009 355.05p 358.74p 354.35p 358.24p 13445674
24/06/2009 361.74p 363.73p 354.15p 356.65p 24236528
23/06/2009 355.85p 362.54p 354.35p 361.94p 20280132
22/06/2009 359.14p 359.14p 353.85p 355.85p 21460670
19/06/2009 354.65p 361.64p 351.46p 359.04p 35789588
18/06/2009 357.35p 357.64p 349.06p 354.85p 18297606
17/06/2009 354.35p 358.04p 351.46p 355.15p 29211902
16/06/2009 357.35p 365.63p 354.25p 360.94p 28568176
15/06/2009 360.74p 363.03p 352.85p 355.45p 21780840
12/06/2009 360.74p 364.93p 360.54p 363.83p 15801434
11/06/2009 356.65p 365.23p 354.55p 362.64p 20409256
10/06/2009 361.64p 365.73p 355.45p 356.95p 18996598
09/06/2009 359.34p 365.43p 357.35p 359.84p 12784172
08/06/2009 361.44p 362.74p 355.05p 360.84p 10965268
05/06/2009 364.03p 368.33p 360.94p 362.84p 18657206
04/06/2009 353.85p 362.84p 352.05p 360.14p 19508380
03/06/2009 353.55p 357.94p 350.56p 352.65p 18490700
02/06/2009 359.84p 360.44p 350.56p 351.76p 24712132
01/06/2009 368.42p 368.52p 356.65p 358.64p 21204270
29/05/2009 371.42p 373.62p 363.33p 364.23p 23854104
28/05/2009 368.33p 370.82p 364.03p 367.73p 23572926
27/05/2009 362.14p 374.91p 360.74p 372.92p 31178902
26/05/2009 348.46p 367.03p 346.66p 362.64p 27155692
22/05/2009 346.47p 353.35p 344.37p 350.26p 35918584
21/05/2009 353.75p 355.75p 345.07p 347.66p 16429461
20/05/2009 354.85p 358.34p 352.75p 355.45p 35631984
19/05/2009 356.85p 359.14p 350.46p 355.15p 20362178
18/05/2009 354.25p 361.34p 351.16p 359.14p 16875282
15/05/2009 357.45p 357.45p 350.16p 354.75p 34382084
14/05/2009 352.85p 355.65p 349.76p 354.35p 23010188
13/05/2009 354.55p 356.75p 349.76p 352.25p 64127872
12/05/2009 339.28p 354.35p 338.78p 351.86p 41266372
11/05/2009 348.36p 348.46p 337.28p 339.38p 34688076
08/05/2009 349.16p 351.76p 346.57p 347.26p 23199654
07/05/2009 346.27p 353.15p 341.17p 344.37p 31133662
06/05/2009 336.08p 347.66p 336.08p 344.47p 25335352
05/05/2009 341.87p 344.97p 333.09p 337.78p 37309680
01/05/2009 336.18p 340.98p 333.59p 339.88p 27657712
30/04/2009 346.27p 346.27p 334.49p 336.58p 25858842
29/04/2009 341.37p 343.07p 335.68p 342.37p 38966480
28/04/2009 351.56p 352.45p 345.77p 347.26p 31255166
27/04/2009 351.36p 356.45p 349.86p 353.45p 21245926
24/04/2009 359.34p 359.34p 350.26p 354.75p 30168952
23/04/2009 346.37p 360.14p 345.77p 356.35p 27594056
22/04/2009 346.96p 352.45p 345.97p 350.66p 34002544
21/04/2009 337.38p 352.65p 335.88p 347.66p 57877796
20/04/2009 329.40p 337.58p 328.40p 331.49p 24073556
17/04/2009 339.28p 342.07p 328.50p 329.30p 34466492
16/04/2009 328.50p 333.39p 324.51p 329.40p 19195728
15/04/2009 320.41p 330.20p 320.41p 328.60p 17618776
14/04/2009 332.59p 332.59p 320.41p 322.91p 22721924
09/04/2009 332.29p 336.28p 327.90p 330.89p 19239398
08/04/2009 328.40p 336.98p 327.10p 333.99p 21922314
07/04/2009 329.80p 333.69p 323.61p 328.60p 17351352
06/04/2009 337.28p 341.37p 325.00p 326.40p 23336252
03/04/2009 346.57p 347.76p 329.10p 331.99p 30983462
02/04/2009 341.37p 350.46p 336.68p 348.06p 40772584
01/04/2009 330.49p 333.99p 325.90p 332.69p 24922918
31/03/2009 320.41p 333.59p 319.51p 332.79p 35920308
30/03/2009 316.42p 323.41p 311.23p 315.02p 23640694
27/03/2009 329.40p 330.79p 315.12p 316.92p 27709924
26/03/2009 331.19p 333.79p 323.91p 330.49p 16898360
25/03/2009 329.10p 336.58p 329.10p 332.19p 16692117
24/03/2009 327.40p 336.08p 326.40p 329.00p 23908456
23/03/2009 323.41p 329.00p 320.81p 324.80p 21992604
20/03/2009 326.60p 329.10p 318.72p 321.71p 41314104
19/03/2009 340.58p 340.58p 324.41p 328.30p 29565374
18/03/2009 342.07p 347.96p 332.19p 337.48p 20720072
17/03/2009 335.49p 342.67p 331.79p 341.77p 19529512
16/03/2009 329.40p 336.88p 329.40p 336.08p 18639708
13/03/2009 322.11p 331.09p 321.81p 327.30p 23557430
12/03/2009 315.72p 324.21p 309.53p 321.21p 26127978
11/03/2009 314.32p 322.71p 312.33p 314.82p 25812060
10/03/2009 304.04p 314.42p 301.55p 313.43p 24297686
09/03/2009 310.43p 310.43p 300.85p 305.64p 28455596
06/03/2009 304.44p 310.83p 304.44p 307.44p 22807890
05/03/2009 308.53p 313.33p 304.44p 305.64p 22885930
04/03/2009 309.93p 314.92p 304.34p 310.73p 26614868
03/03/2009 320.01p 323.01p 306.44p 309.33p 28062248
02/03/2009 328.20p 330.89p 319.61p 321.31p 23251456
27/02/2009 335.98p 337.88p 328.90p 332.59p 26392084
26/02/2009 331.39p 343.17p 331.39p 337.58p 25407192
25/02/2009 332.39p 333.89p 324.61p 330.89p 22715834
24/02/2009 332.49p 335.39p 326.40p 331.19p 22191430
23/02/2009 344.27p 347.36p 334.79p 336.88p 24902352
20/02/2009 349.36p 350.86p 338.68p 344.07p 29943590
19/02/2009 343.87p 357.25p 342.87p 351.36p 24381680
18/02/2009 346.37p 348.06p 337.38p 341.67p 26065262
17/02/2009 351.06p 353.35p 340.88p 345.17p 27551116
16/02/2009 356.85p 358.34p 350.86p 352.85p 14137212
13/02/2009 360.74p 361.34p 356.15p 358.04p 18073476
12/02/2009 354.35p 360.04p 349.76p 357.74p 21368780
11/02/2009 361.94p 364.33p 352.85p 357.94p 20657184
10/02/2009 364.33p 368.72p 360.34p 361.84p 18446598
09/02/2009 368.62p 371.12p 364.33p 365.53p 22574646
06/02/2009 365.13p 374.81p 360.94p 372.52p 30005550
05/02/2009 362.14p 369.32p 356.35p 364.63p 25773474
04/02/2009 361.44p 368.23p 358.14p 365.13p 22070110
03/02/2009 346.37p 360.84p 346.17p 360.14p 26897344
02/02/2009 357.74p 359.24p 344.67p 346.76p 24061872
30/01/2009 360.74p 369.32p 351.86p 357.54p 25992978
29/01/2009 362.34p 363.03p 351.46p 360.74p 36217996
28/01/2009 360.64p 364.23p 358.74p 361.24p 20668582
27/01/2009 359.94p 361.14p 355.55p 358.74p 15193996

*Close Price adjusted for both dividends and splits