Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/01/2009 352.75p 360.74p 350.76p 359.94p 19901056
23/01/2009 348.16p 357.25p 344.97p 355.85p 21512706
22/01/2009 354.25p 356.25p 344.87p 349.26p 22597246
21/01/2009 347.36p 358.84p 347.36p 350.66p 32341966
20/01/2009 349.56p 354.35p 342.37p 350.06p 23201378
19/01/2009 348.46p 356.15p 347.06p 352.75p 16845092
16/01/2009 349.36p 351.06p 344.17p 344.17p 19160868
15/01/2009 344.17p 349.26p 336.88p 343.87p 30072244
14/01/2009 354.35p 356.35p 340.38p 345.97p 25673704
13/01/2009 357.05p 361.04p 347.76p 350.96p 39318312
12/01/2009 360.04p 362.14p 346.96p 349.66p 27111862
09/01/2009 359.34p 367.33p 358.34p 362.44p 15251163
08/01/2009 360.04p 361.94p 344.37p 360.44p 26114314
07/01/2009 356.65p 363.43p 351.46p 359.64p 18773544
06/01/2009 358.84p 364.33p 349.66p 354.75p 23384902
05/01/2009 369.22p 369.22p 357.74p 360.04p 15689441
02/01/2009 359.34p 364.53p 356.95p 364.53p 9403185
31/12/2008 361.24p 364.33p 355.55p 359.34p 5139310
30/12/2008 349.26p 360.24p 345.87p 355.85p 11084446
29/12/2008 343.87p 348.46p 337.58p 346.37p 9198393
24/12/2008 341.37p 349.06p 339.78p 339.78p 3972705
23/12/2008 348.36p 352.65p 342.97p 344.67p 14497411
22/12/2008 353.55p 360.84p 344.87p 351.06p 27960876
19/12/2008 340.38p 361.84p 339.48p 357.74p 44870640
18/12/2008 327.00p 347.66p 325.50p 342.37p 35854680
17/12/2008 333.59p 334.79p 325.40p 329.90p 27301468
16/12/2008 332.89p 332.89p 322.61p 327.70p 24736990
15/12/2008 334.39p 334.39p 320.41p 326.40p 19207460
12/12/2008 318.92p 333.89p 317.32p 329.10p 23646012
11/12/2008 330.89p 337.18p 324.11p 327.10p 29534788
10/12/2008 337.98p 338.88p 325.20p 333.69p 22400850
09/12/2008 324.61p 340.08p 322.11p 334.99p 28806926
08/12/2008 335.39p 339.38p 328.20p 328.90p 28537766
05/12/2008 323.71p 338.48p 317.52p 324.31p 37142868
04/12/2008 336.48p 338.38p 323.41p 325.40p 41604344
03/12/2008 324.80p 338.58p 317.42p 334.29p 47389820
02/12/2008 298.45p 325.80p 298.45p 324.80p 85582584
01/12/2008 299.45p 299.45p 285.58p 287.47p 44934180
28/11/2008 303.44p 303.44p 285.28p 294.76p 41481440
27/11/2008 292.06p 302.94p 290.97p 301.05p 31883344
26/11/2008 302.05p 302.45p 288.37p 289.87p 31912350
25/11/2008 293.66p 309.93p 292.36p 300.85p 39623768
24/11/2008 288.47p 299.45p 286.57p 299.25p 55277208
21/11/2008 296.56p 298.85p 283.28p 285.38p 53595948
20/11/2008 300.35p 308.04p 292.46p 295.76p 50764628
19/11/2008 319.31p 322.11p 306.44p 306.64p 35364544
18/11/2008 310.43p 317.42p 303.44p 316.12p 33639340
17/11/2008 323.41p 328.90p 306.54p 308.14p 41565436
14/11/2008 334.49p 337.38p 321.71p 330.00p 33108278
13/11/2008 315.32p 331.79p 311.93p 328.50p 49029976
12/11/2008 332.39p 334.69p 312.53p 321.71p 41823332
11/11/2008 318.92p 335.88p 315.42p 330.99p 54234272
10/11/2008 349.46p 358.94p 321.31p 322.41p 39780228
07/11/2008 341.37p 345.37p 335.39p 342.57p 30280130
06/11/2008 334.99p 346.66p 327.40p 339.18p 29588474
05/11/2008 341.47p 346.57p 335.39p 340.38p 27613972
04/11/2008 332.09p 341.37p 326.10p 340.48p 50851432
03/11/2008 344.37p 344.37p 325.40p 332.09p 35776796
31/10/2008 317.42p 342.17p 317.42p 338.78p 38629948
30/10/2008 334.39p 345.87p 317.52p 325.40p 35294048
29/10/2008 327.40p 333.99p 313.43p 331.69p 55359928
28/10/2008 342.67p 342.77p 311.53p 318.02p 48157212
27/10/2008 313.43p 332.99p 302.45p 332.99p 23062872
24/10/2008 314.52p 323.11p 300.25p 317.42p 42269804
23/10/2008 324.41p 327.30p 313.53p 326.00p 32218018
22/10/2008 332.19p 335.09p 317.82p 321.11p 33908184
21/10/2008 346.37p 349.36p 326.40p 337.18p 33883612
20/10/2008 347.96p 353.35p 330.89p 336.38p 25355144
17/10/2008 328.30p 338.48p 315.52p 337.88p 61367708
16/10/2008 319.51p 326.20p 310.43p 317.32p 77031600
15/10/2008 352.65p 359.14p 332.39p 334.39p 52769512
14/10/2008 374.31p 379.31p 344.07p 357.25p 63486544
13/10/2008 352.35p 359.74p 335.98p 355.75p 56504980
10/10/2008 330.20p 357.35p 329.40p 332.09p 71442272
09/10/2008 382.80p 388.99p 364.83p 365.93p 48848212
08/10/2008 379.31p 399.27p 367.33p 380.40p 73158936
07/10/2008 403.06p 410.25p 384.70p 396.07p 55601972
06/10/2008 400.37p 414.64p 396.97p 403.06p 57456064
03/10/2008 388.99p 418.23p 388.99p 414.94p 64650128
02/10/2008 397.27p 400.07p 388.29p 392.58p 36078444
01/10/2008 387.19p 397.27p 384.60p 393.78p 48172776
30/09/2008 368.33p 394.28p 363.43p 386.89p 50534276
29/09/2008 365.33p 381.30p 365.33p 369.22p 45450496
26/09/2008 365.33p 372.32p 365.33p 370.22p 23103568
25/09/2008 385.09p 385.09p 368.42p 372.32p 34996064
24/09/2008 382.30p 388.79p 377.31p 381.60p 31802236
23/09/2008 383.30p 389.09p 377.01p 382.40p 29367486
22/09/2008 384.30p 395.18p 384.30p 388.19p 21583410
19/09/2008 379.01p 403.86p 363.73p 393.58p 87968224
18/09/2008 379.50p 390.38p 370.72p 386.69p 55311472
17/09/2008 359.04p 373.12p 352.75p 372.12p 53979980
16/09/2008 361.34p 368.52p 354.35p 357.94p 39969832
15/09/2008 365.53p 371.22p 359.34p 366.93p 30664514
12/09/2008 375.81p 379.70p 363.23p 373.62p 31413780
11/09/2008 381.30p 381.30p 368.13p 373.72p 26206978
10/09/2008 382.80p 386.19p 373.32p 381.10p 24091294
09/09/2008 381.10p 390.48p 379.60p 382.80p 34993744
08/09/2008 379.21p 386.09p 377.61p 383.30p 16830386
05/09/2008 373.12p 378.11p 364.33p 368.52p 38320700
04/09/2008 385.89p 390.58p 373.91p 376.41p 29038244
03/09/2008 395.28p 395.28p 383.40p 387.29p 22466162
02/09/2008 386.69p 399.87p 386.69p 395.77p 29077844
01/09/2008 377.31p 389.99p 375.31p 388.09p 14883447
29/08/2008 384.10p 387.09p 379.31p 380.80p 23161262
28/08/2008 379.31p 384.20p 372.52p 382.80p 20397330
27/08/2008 381.70p 382.40p 376.31p 378.81p 16950144
26/08/2008 376.81p 386.09p 371.02p 384.30p 20355650
22/08/2008 374.21p 384.30p 364.73p 383.90p 20145518
21/08/2008 366.33p 373.22p 363.03p 370.72p 19061520
20/08/2008 377.31p 378.91p 367.33p 369.82p 17715610
19/08/2008 380.30p 382.00p 375.01p 377.51p 26476630
18/08/2008 383.70p 389.39p 379.80p 382.60p 18425284
15/08/2008 387.59p 391.68p 380.40p 387.39p 19008656
14/08/2008 379.11p 387.09p 372.32p 385.69p 25479868
13/08/2008 395.38p 396.27p 376.21p 376.21p 29877932
12/08/2008 393.88p 398.77p 388.79p 396.07p 20840802
11/08/2008 386.29p 393.48p 380.90p 393.38p 17049092
08/08/2008 374.31p 386.69p 374.31p 384.20p 25005252
07/08/2008 384.30p 390.19p 376.21p 377.21p 20158890
06/08/2008 386.29p 389.09p 379.31p 387.19p 24313396
05/08/2008 366.03p 388.09p 366.03p 386.69p 30708030
04/08/2008 364.23p 368.03p 362.24p 366.63p 12975421
01/08/2008 359.14p 366.23p 357.05p 360.54p 18983854
31/07/2008 372.62p 373.42p 359.34p 359.74p 32450360
30/07/2008 376.01p 381.50p 370.62p 372.62p 26259828
29/07/2008 372.32p 375.91p 362.54p 372.72p 21351584
28/07/2008 376.61p 377.51p 366.53p 374.81p 16568696
25/07/2008 373.32p 379.50p 366.83p 376.61p 35542580
24/07/2008 384.30p 385.79p 374.51p 375.81p 25560556
23/07/2008 386.29p 386.39p 377.81p 382.60p 29242454
22/07/2008 371.92p 381.70p 364.73p 380.70p 31829354
21/07/2008 370.62p 377.51p 363.43p 375.61p 23969772
18/07/2008 387.29p 387.29p 372.22p 375.11p 47382500
17/07/2008 383.40p 391.68p 377.41p 388.09p 43941904
16/07/2008 371.22p 378.71p 359.84p 375.01p 35532936
15/07/2008 353.25p 369.32p 348.76p 364.03p 32570340
14/07/2008 356.15p 361.54p 353.15p 353.95p 20237910
11/07/2008 373.32p 373.52p 354.65p 354.65p 42329468
10/07/2008 374.21p 378.11p 368.33p 370.32p 32645690
09/07/2008 371.32p 378.21p 366.63p 378.11p 39054292
08/07/2008 354.35p 373.82p 349.16p 368.23p 35504084
07/07/2008 362.34p 362.84p 349.56p 360.74p 29034492
04/07/2008 340.98p 359.34p 336.98p 358.54p 34145584
03/07/2008 346.37p 348.16p 340.38p 340.88p 60939188
02/07/2008 355.35p 363.23p 343.07p 343.07p 52243632
01/07/2008 362.34p 367.63p 350.76p 362.34p 40448224
30/06/2008 357.35p 369.92p 357.35p 368.62p 25662418
27/06/2008 355.35p 364.03p 351.76p 359.84p 39268060
26/06/2008 376.51p 376.51p 364.03p 364.03p 32198724
25/06/2008 364.53p 380.90p 364.53p 380.30p 27903068
24/06/2008 379.01p 379.01p 361.64p 364.43p 41455796
23/06/2008 370.32p 379.50p 370.32p 377.31p 19465278
20/06/2008 381.80p 386.49p 370.82p 373.82p 41664920
19/06/2008 380.80p 387.99p 379.70p 383.80p 46127972
18/06/2008 390.48p 391.28p 377.31p 380.60p 31387080
17/06/2008 388.49p 401.76p 386.49p 392.28p 30674060
16/06/2008 387.29p 391.08p 384.40p 385.99p 23474358
13/06/2008 386.79p 393.18p 381.70p 389.29p 24103292
12/06/2008 385.69p 390.09p 384.00p 386.99p 24088662
11/06/2008 393.48p 396.77p 383.30p 385.39p 30830254
10/06/2008 391.78p 401.17p 384.99p 391.08p 40532732
09/06/2008 409.75p 411.25p 399.47p 401.17p 21105032
06/06/2008 417.24p 419.73p 407.85p 408.85p 22150616
05/06/2008 412.74p 419.73p 411.25p 416.74p 22423844
04/06/2008 409.55p 413.74p 407.95p 410.75p 21947252
03/06/2008 406.26p 414.94p 406.26p 411.25p 19781444
02/06/2008 411.75p 413.34p 404.96p 408.25p 17151622
30/05/2008 412.74p 418.53p 411.25p 413.34p 22547974
29/05/2008 418.73p 421.13p 409.95p 411.05p 21284140
28/05/2008 416.44p 421.33p 413.74p 418.53p 22585776
27/05/2008 413.24p 416.04p 409.35p 413.24p 17448268
23/05/2008 419.23p 422.83p 413.24p 413.24p 17109822
22/05/2008 413.24p 422.63p 410.75p 421.23p 22928052
21/05/2008 423.72p 424.52p 412.54p 414.74p 23391726
20/05/2008 431.21p 431.31p 421.53p 422.23p 23538892
19/05/2008 441.19p 441.19p 427.82p 430.01p 15894490
16/05/2008 430.71p 439.94p 428.71p 433.71p 56289892
15/05/2008 427.22p 434.95p 423.22p 429.46p 17494242
14/05/2008 436.20p 438.70p 426.97p 428.71p 21774922
13/05/2008 433.71p 437.70p 424.97p 436.20p 25383902
12/05/2008 428.22p 432.71p 425.97p 430.71p 14599771
09/05/2008 426.47p 431.46p 421.98p 426.22p 15588795
08/05/2008 420.23p 430.71p 420.23p 429.21p 21712526
07/05/2008 429.46p 430.71p 422.98p 426.22p 22349988
06/05/2008 430.46p 434.70p 428.22p 429.71p 22721026
02/05/2008 431.96p 438.20p 428.96p 435.20p 25508910
01/05/2008 427.47p 428.22p 421.98p 426.22p 11801589
30/04/2008 417.24p 430.96p 416.99p 428.22p 27277494
29/04/2008 415.49p 420.73p 412.49p 416.99p 32074074
28/04/2008 425.47p 427.97p 417.49p 419.23p 17129286
25/04/2008 415.74p 427.22p 415.24p 425.72p 29154016
24/04/2008 407.50p 415.49p 402.01p 413.24p 23224436
23/04/2008 404.51p 410.75p 399.27p 409.75p 22056134
22/04/2008 416.49p 417.24p 410.75p 410.75p 20627508
21/04/2008 410.25p 417.24p 405.26p 416.24p 23805924
18/04/2008 402.26p 415.99p 402.26p 409.50p 28238434
17/04/2008 420.23p 421.23p 404.26p 404.26p 44249732
16/04/2008 421.23p 422.48p 415.74p 417.49p 82956952
15/04/2008 399.27p 424.22p 390.28p 418.73p 75349312
14/04/2008 385.04p 394.78p 382.80p 390.28p 26975616

*Close Price adjusted for both dividends and splits