Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
10/02/2011 395.72p 396.22p 390.73p 394.03p 30858160
09/02/2011 395.82p 398.82p 391.55p 393.78p 35073920
08/02/2011 400.87p 402.21p 395.28p 395.28p 27781974
07/02/2011 402.11p 403.90p 399.17p 401.36p 24954436
04/02/2011 406.26p 406.26p 400.37p 401.76p 13695021
03/02/2011 406.01p 407.01p 402.46p 404.26p 15573977
02/02/2011 404.26p 405.96p 401.51p 405.31p 22894250
01/02/2011 403.31p 406.06p 398.47p 402.26p 23002628
31/01/2011 397.17p 403.51p 395.97p 401.96p 22444834
28/01/2011 396.37p 401.86p 394.98p 397.37p 16862838
27/01/2011 402.86p 402.86p 397.92p 398.07p 14388936
26/01/2011 400.27p 403.91p 397.27p 402.26p 19052618
25/01/2011 407.05p 407.80p 397.20p 398.27p 26912324
24/01/2011 400.52p 407.15p 400.52p 404.76p 23509052
21/01/2011 398.42p 403.11p 397.51p 399.27p 25787572
20/01/2011 403.36p 413.64p 394.58p 398.17p 32265214
19/01/2011 407.35p 408.60p 403.01p 403.01p 21936768
18/01/2011 411.20p 414.81p 408.25p 408.25p 20362782
17/01/2011 406.41p 410.51p 406.26p 409.75p 17940272
14/01/2011 404.91p 409.15p 401.41p 404.81p 37174472
13/01/2011 413.59p 417.39p 404.36p 404.81p 53099028
12/01/2011 425.22p 426.14p 417.49p 422.93p 24391254
11/01/2011 430.51p 432.06p 422.53p 424.57p 14530702
10/01/2011 432.36p 434.70p 427.42p 428.86p 11562500
07/01/2011 428.17p 430.91p 426.32p 428.86p 12775565
06/01/2011 436.00p 438.90p 429.11p 429.16p 16186939
05/01/2011 432.91p 435.90p 428.66p 435.85p 12668675
04/01/2011 429.26p 433.81p 428.22p 432.31p 15344177
31/12/2010 430.76p 431.91p 424.22p 424.22p 5225951
30/12/2010 434.65p 437.25p 428.61p 428.76p 4624443
29/12/2010 445.18p 445.74p 433.16p 434.65p 10102630
24/12/2010 435.00p 438.55p 432.81p 438.20p 2109114
23/12/2010 432.01p 434.20p 430.86p 432.81p 3992690
22/12/2010 431.61p 432.41p 429.31p 431.21p 7412986
21/12/2010 429.71p 432.71p 429.06p 430.46p 8581748
20/12/2010 434.20p 434.20p 428.71p 429.31p 6802887
17/12/2010 431.16p 434.75p 428.66p 432.61p 20301522
16/12/2010 427.67p 430.41p 425.97p 428.22p 14747419
15/12/2010 427.97p 429.71p 424.02p 426.12p 15718390
14/12/2010 432.06p 432.21p 426.77p 428.51p 12508241
13/12/2010 426.42p 433.18p 426.22p 431.21p 12128576
10/12/2010 427.97p 429.21p 424.82p 426.97p 8763164
09/12/2010 427.02p 427.02p 422.48p 425.57p 10520082
08/12/2010 427.07p 430.86p 423.62p 424.67p 15187578
07/12/2010 425.22p 429.96p 422.43p 429.21p 21054276
06/12/2010 421.23p 423.44p 414.99p 419.23p 19776318
03/12/2010 426.97p 428.86p 424.67p 426.12p 10984359
02/12/2010 414.94p 427.17p 413.59p 427.17p 19517786
01/12/2010 415.24p 415.90p 410.69p 413.44p 21370060
30/11/2010 421.48p 429.31p 413.38p 413.54p 20488232
29/11/2010 430.11p 430.56p 420.83p 420.83p 12772723
26/11/2010 426.72p 431.86p 425.04p 429.21p 13612870
25/11/2010 420.43p 428.96p 419.48p 428.51p 10935570
24/11/2010 419.53p 420.63p 413.94p 419.58p 14512712
23/11/2010 420.03p 421.68p 417.49p 417.49p 15923606
22/11/2010 429.76p 432.11p 418.93p 421.08p 14279552
19/11/2010 429.01p 429.01p 420.98p 425.87p 16619587
18/11/2010 422.38p 428.51p 420.98p 427.52p 17250964
17/11/2010 420.43p 421.53p 417.14p 419.03p 9406311
16/11/2010 421.78p 422.18p 417.04p 419.43p 19166916
15/11/2010 417.24p 423.62p 415.74p 421.83p 15832305
12/11/2010 408.25p 419.13p 406.41p 417.83p 23982682
11/11/2010 412.74p 412.99p 409.24p 410.75p 22121350
10/11/2010 413.79p 415.04p 409.30p 412.39p 19512160
09/11/2010 413.89p 417.09p 410.95p 412.54p 20520496
08/11/2010 418.18p 419.73p 414.09p 415.64p 17744438
05/11/2010 421.23p 422.98p 416.29p 418.88p 25995958
04/11/2010 425.52p 428.61p 419.09p 420.23p 19593060
03/11/2010 431.21p 432.06p 422.23p 423.32p 19835190
02/11/2010 428.96p 433.76p 427.72p 431.01p 15415039
01/11/2010 428.46p 430.56p 425.57p 427.72p 9009219
29/10/2010 424.22p 428.07p 422.28p 426.07p 15752368
28/10/2010 423.57p 428.22p 421.58p 423.17p 11512217
27/10/2010 428.12p 429.01p 423.12p 423.22p 15712646
26/10/2010 428.61p 431.86p 426.77p 428.17p 10608930
25/10/2010 429.11p 432.06p 427.92p 430.36p 12375180
22/10/2010 430.46p 430.46p 425.72p 427.67p 18348098
21/10/2010 428.37p 433.21p 427.67p 430.51p 20648048
20/10/2010 429.26p 433.21p 428.22p 431.86p 10433378
19/10/2010 430.31p 434.10p 430.26p 430.51p 10695427
18/10/2010 432.71p 435.35p 430.46p 432.16p 10404462
15/10/2010 436.20p 438.35p 430.06p 434.30p 17997514
14/10/2010 434.15p 439.41p 432.71p 433.46p 13882316
13/10/2010 432.46p 438.37p 431.71p 433.11p 21254710
12/10/2010 439.94p 441.04p 433.51p 436.30p 12789600
11/10/2010 436.65p 439.06p 435.45p 438.85p 7942332
08/10/2010 436.70p 439.41p 433.56p 435.60p 16303209
07/10/2010 441.64p 441.64p 435.25p 437.25p 17733312
06/10/2010 436.10p 440.74p 432.36p 439.84p 24010806
05/10/2010 437.15p 437.20p 425.72p 430.46p 30409256
04/10/2010 425.27p 431.51p 424.07p 429.56p 10691509
01/10/2010 424.37p 430.41p 421.23p 427.32p 22545166
30/09/2010 431.71p 433.86p 423.22p 423.22p 22130026
29/09/2010 432.21p 434.77p 428.17p 432.46p 15905632
28/09/2010 433.11p 434.80p 429.01p 431.51p 13659634
27/09/2010 438.45p 439.89p 432.36p 433.21p 9452251
24/09/2010 432.61p 439.99p 426.92p 438.20p 20821374
23/09/2010 437.30p 437.85p 425.82p 432.91p 18047064
22/09/2010 434.90p 435.95p 429.51p 435.10p 17127686
21/09/2010 438.80p 438.90p 432.18p 432.21p 16539928
20/09/2010 430.01p 439.00p 429.21p 436.70p 16248484
17/09/2010 429.21p 434.50p 427.82p 427.87p 23924692
16/09/2010 429.21p 430.21p 425.35p 426.07p 13790426
15/09/2010 424.52p 430.02p 420.33p 429.91p 21935252
14/09/2010 420.43p 423.38p 418.33p 422.48p 14910163
13/09/2010 419.93p 424.52p 418.28p 421.43p 10980753
10/09/2010 420.03p 421.86p 415.39p 417.83p 16371204
09/09/2010 412.74p 418.48p 409.50p 417.19p 13209942
08/09/2010 409.25p 414.64p 408.40p 413.99p 9298924
07/09/2010 413.79p 414.24p 409.60p 409.70p 9588696
06/09/2010 414.24p 415.51p 413.24p 414.04p 8406983
03/09/2010 411.95p 414.69p 410.30p 412.49p 10418403
02/09/2010 414.44p 414.44p 408.50p 411.45p 14701668
01/09/2010 407.50p 415.59p 405.21p 415.14p 15093484
31/08/2010 402.66p 407.25p 400.12p 406.21p 18836804
27/08/2010 399.42p 406.86p 399.42p 405.86p 12597990
26/08/2010 405.26p 405.46p 399.62p 401.17p 13192422
25/08/2010 400.27p 403.06p 398.27p 401.96p 13763028
24/08/2010 402.06p 403.12p 398.87p 401.76p 15059055
23/08/2010 400.97p 403.86p 399.27p 403.21p 12255751
20/08/2010 401.31p 402.71p 399.47p 399.47p 11677149
19/08/2010 404.51p 407.25p 400.82p 401.91p 15318042
18/08/2010 404.11p 405.71p 400.22p 402.46p 8241705
17/08/2010 396.57p 404.21p 396.17p 403.71p 15094237
16/08/2010 402.31p 402.46p 396.07p 397.77p 10392223
13/08/2010 402.56p 403.91p 398.87p 400.32p 13877628
12/08/2010 400.42p 403.46p 396.87p 400.67p 13705085
11/08/2010 405.76p 406.21p 400.37p 400.62p 23531310
10/08/2010 404.26p 406.41p 402.46p 405.51p 15898305
09/08/2010 402.31p 406.65p 401.17p 403.76p 16191560
06/08/2010 399.72p 401.91p 397.42p 399.22p 16708658
05/08/2010 401.17p 401.17p 396.11p 398.67p 12607586
04/08/2010 400.67p 400.97p 396.52p 400.47p 12244203
03/08/2010 398.37p 401.02p 396.52p 400.77p 10439288
02/08/2010 390.63p 398.23p 390.63p 397.87p 11585648
30/07/2010 395.63p 399.02p 389.29p 389.94p 18142646
29/07/2010 396.97p 399.47p 394.78p 397.52p 13963619
28/07/2010 397.47p 397.77p 394.43p 395.28p 10417544
27/07/2010 396.17p 397.07p 393.68p 395.63p 15736920
26/07/2010 400.12p 400.37p 393.48p 394.68p 13419515
23/07/2010 399.17p 399.48p 394.83p 398.12p 17484720
22/07/2010 395.33p 399.62p 393.98p 398.47p 19737486
21/07/2010 395.33p 400.27p 394.58p 397.02p 16748701
20/07/2010 398.72p 399.30p 392.13p 393.33p 15234608
19/07/2010 395.58p 401.91p 394.93p 398.07p 12810670
16/07/2010 401.66p 404.26p 393.78p 395.77p 22051678
15/07/2010 403.11p 406.21p 400.72p 401.51p 16476389
14/07/2010 405.26p 406.46p 399.57p 403.01p 21720466
13/07/2010 395.77p 403.51p 394.62p 403.51p 21141664
12/07/2010 394.08p 394.83p 391.93p 394.63p 8917121
09/07/2010 396.02p 397.57p 390.58p 394.33p 26549838
08/07/2010 394.28p 397.32p 391.08p 393.23p 13878997
07/07/2010 387.54p 392.23p 385.74p 391.43p 21401918
06/07/2010 388.64p 398.36p 385.13p 390.28p 25201852
05/07/2010 384.10p 389.79p 380.90p 388.34p 18277084
02/07/2010 378.21p 383.90p 369.03p 382.20p 29662286
01/07/2010 376.71p 383.25p 367.73p 376.81p 55594136
30/06/2010 388.69p 391.03p 378.51p 379.35p 24239902
29/06/2010 388.09p 392.15p 387.49p 389.14p 16028096
28/06/2010 397.57p 399.37p 391.28p 393.13p 23916722
25/06/2010 399.62p 402.38p 396.77p 397.92p 17902150
24/06/2010 398.02p 402.37p 395.33p 399.27p 33240178
23/06/2010 388.84p 397.17p 387.19p 395.77p 22708790
22/06/2010 384.60p 395.63p 378.81p 392.28p 57040676
21/06/2010 393.28p 394.88p 387.04p 387.34p 23150792
18/06/2010 397.97p 397.97p 389.79p 390.04p 37076848
17/06/2010 396.07p 397.37p 392.63p 396.67p 19607610
16/06/2010 396.87p 398.32p 394.13p 395.28p 21455390
15/06/2010 388.29p 399.71p 386.89p 393.78p 33743896
14/06/2010 397.27p 397.97p 389.59p 390.93p 33787808
11/06/2010 402.81p 402.86p 392.68p 393.48p 23021798
10/06/2010 400.62p 402.26p 396.37p 400.82p 22796052
09/06/2010 399.27p 402.45p 394.28p 401.71p 29760168
08/06/2010 399.27p 402.01p 391.53p 396.67p 39237068
07/06/2010 405.46p 412.64p 403.36p 406.36p 11693705
04/06/2010 415.14p 417.72p 408.90p 411.50p 15451244
03/06/2010 420.13p 420.13p 413.14p 415.79p 17616502
02/06/2010 408.95p 413.89p 407.35p 413.89p 15462802
01/06/2010 408.85p 412.41p 401.96p 411.95p 17000378
28/05/2010 409.00p 412.84p 405.36p 410.85p 28024602
27/05/2010 400.12p 406.26p 397.02p 406.26p 60266752
26/05/2010 393.88p 402.26p 390.98p 398.27p 29809864
25/05/2010 389.44p 396.27p 388.60p 389.34p 26078760
24/05/2010 396.77p 401.86p 396.77p 399.27p 20464852
21/05/2010 399.27p 403.76p 390.48p 396.97p 43649736
20/05/2010 413.24p 415.84p 395.43p 398.22p 38616748
19/05/2010 411.90p 417.51p 410.45p 410.95p 23672886
18/05/2010 417.49p 419.33p 412.89p 414.09p 24689022
17/05/2010 410.25p 420.73p 406.31p 416.14p 26412832
14/05/2010 424.22p 425.72p 411.15p 412.19p 25225800
13/05/2010 423.92p 426.02p 420.23p 423.97p 16929812
12/05/2010 413.29p 421.76p 410.40p 420.28p 23055848
11/05/2010 414.54p 418.33p 410.05p 414.44p 21481032
10/05/2010 412.94p 421.61p 410.85p 420.03p 34313372
07/05/2010 409.25p 415.94p 399.27p 408.30p 31245382
06/05/2010 422.83p 426.76p 417.68p 419.03p 21245314
05/05/2010 432.31p 432.36p 425.07p 426.12p 17757438
04/05/2010 438.60p 440.94p 432.96p 434.40p 27391096
30/04/2010 437.55p 445.34p 433.11p 434.35p 18205948
29/04/2010 432.16p 446.63p 429.86p 435.55p 16529515

*Close Price adjusted for both dividends and splits