Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
11/04/2008 392.78p 399.02p 386.04p 387.04p 34458392
10/04/2008 399.27p 402.01p 388.79p 391.03p 27129092
09/04/2008 398.77p 400.77p 392.53p 399.52p 24703962
08/04/2008 408.25p 409.25p 397.27p 400.27p 26179640
07/04/2008 404.26p 409.25p 401.26p 408.75p 19952966
04/04/2008 402.76p 409.50p 401.26p 404.01p 23947858
03/04/2008 407.75p 408.25p 399.77p 403.01p 15989096
02/04/2008 412.49p 412.99p 401.76p 407.00p 34036532
01/04/2008 379.31p 406.01p 378.56p 404.51p 49755480
31/03/2008 385.29p 385.29p 371.82p 378.31p 51201200
28/03/2008 394.03p 394.03p 385.79p 389.54p 16510732
27/03/2008 389.29p 396.52p 385.29p 392.03p 19675578
26/03/2008 390.28p 393.78p 387.29p 390.53p 25820220
25/03/2008 397.02p 400.52p 391.03p 393.78p 40944512
20/03/2008 373.57p 391.03p 370.82p 388.79p 68865200
19/03/2008 373.57p 378.56p 367.33p 375.06p 34404976
18/03/2008 368.82p 379.80p 363.58p 372.82p 40947872
17/03/2008 373.07p 379.55p 363.58p 363.58p 50294996
14/03/2008 387.29p 393.03p 376.31p 379.55p 54805056
13/03/2008 394.28p 397.27p 388.04p 393.03p 43680344
12/03/2008 402.26p 407.75p 398.02p 399.27p 39844644
11/03/2008 409.75p 416.74p 402.26p 402.26p 43487120
10/03/2008 404.01p 414.24p 401.26p 409.75p 32076672
07/03/2008 400.02p 409.25p 396.02p 405.01p 34006208
06/03/2008 392.28p 403.76p 391.03p 402.26p 33861592
05/03/2008 389.29p 393.53p 382.30p 391.03p 34365116
04/03/2008 392.53p 397.52p 384.30p 387.54p 27689072
03/03/2008 394.28p 399.77p 390.28p 392.28p 19545776
29/02/2008 397.77p 405.01p 394.53p 399.77p 36740072
28/02/2008 405.01p 408.25p 399.27p 400.27p 27207052
27/02/2008 410.25p 410.25p 398.77p 406.01p 25747506
26/02/2008 405.01p 410.00p 400.02p 408.50p 26297736
25/02/2008 404.26p 406.75p 395.53p 402.76p 20870920
22/02/2008 404.01p 406.01p 396.02p 399.52p 26049598
21/02/2008 409.50p 412.24p 403.01p 406.51p 21240512
20/02/2008 411.00p 413.24p 406.51p 408.00p 32570056
19/02/2008 405.26p 416.99p 401.26p 414.24p 28439372
18/02/2008 401.26p 409.00p 399.02p 407.25p 15263619
15/02/2008 402.26p 405.76p 395.53p 399.77p 29070440
14/02/2008 401.26p 407.75p 399.27p 402.51p 28420796
13/02/2008 402.01p 405.51p 397.27p 399.27p 24911622
12/02/2008 390.53p 408.75p 388.54p 405.26p 43375664
11/02/2008 385.54p 393.03p 382.55p 386.79p 24727066
08/02/2008 390.28p 390.78p 385.54p 388.29p 30441026
07/02/2008 398.52p 399.02p 382.80p 386.04p 43525736
06/02/2008 391.53p 401.26p 391.28p 398.52p 35297264
05/02/2008 407.75p 411.25p 393.53p 395.77p 48002272
04/02/2008 417.24p 419.23p 406.51p 408.00p 31063992
01/02/2008 419.73p 420.98p 412.00p 415.99p 43644500
31/01/2008 408.25p 418.98p 405.26p 416.24p 40930956
30/01/2008 416.74p 419.73p 409.25p 410.00p 20186886
29/01/2008 418.48p 421.23p 413.74p 420.48p 25912498
28/01/2008 415.74p 419.98p 408.00p 414.24p 19304058
25/01/2008 436.20p 436.20p 416.74p 419.98p 33827344
24/01/2008 425.47p 431.46p 416.24p 429.21p 36805892
23/01/2008 429.21p 429.21p 409.75p 411.50p 44452252
22/01/2008 399.27p 429.21p 379.31p 425.72p 57582076
21/01/2008 416.24p 427.22p 409.75p 409.75p 40382636
18/01/2008 424.97p 433.95p 420.48p 423.97p 50832388
17/01/2008 424.22p 431.21p 416.99p 422.23p 40412408
16/01/2008 403.51p 420.48p 399.27p 416.99p 58218608
15/01/2008 397.27p 413.24p 396.27p 406.26p 78700120
14/01/2008 417.24p 421.23p 412.24p 419.23p 43918344
11/01/2008 417.73p 427.47p 415.24p 425.22p 53415740
10/01/2008 427.47p 431.46p 407.25p 415.49p 59300976
09/01/2008 429.21p 430.71p 412.24p 417.98p 76477032
08/01/2008 446.93p 453.42p 440.19p 441.19p 30905860
07/01/2008 452.42p 455.17p 440.19p 444.69p 36749568
04/01/2008 468.14p 471.64p 452.17p 455.17p 28673436
03/01/2008 468.39p 472.13p 461.40p 467.14p 17623962
02/01/2008 472.63p 481.87p 469.64p 470.89p 13450507
31/12/2007 478.37p 478.62p 472.63p 476.38p 2317287
28/12/2007 476.38p 482.12p 472.88p 474.88p 13855700
27/12/2007 478.62p 483.61p 477.62p 480.12p 11370358
24/12/2007 473.38p 479.12p 473.38p 477.13p 3055558
21/12/2007 474.38p 476.63p 470.39p 474.38p 38378276
20/12/2007 460.16p 471.64p 460.16p 470.14p 31567986
19/12/2007 463.65p 463.65p 457.91p 460.16p 23049628
18/12/2007 461.65p 467.89p 458.66p 463.15p 23270488
17/12/2007 459.16p 466.15p 456.91p 463.40p 23179046
14/12/2007 465.15p 470.14p 461.90p 463.90p 14298558
13/12/2007 473.13p 477.13p 463.40p 464.15p 23373862
12/12/2007 470.14p 484.11p 469.89p 477.13p 27153668
11/12/2007 478.87p 479.12p 473.63p 476.38p 18089478
10/12/2007 475.13p 481.62p 474.38p 475.88p 16603194
07/12/2007 477.38p 480.87p 471.64p 476.38p 26714302
06/12/2007 481.37p 486.11p 474.13p 478.62p 26211478
05/12/2007 485.86p 486.11p 471.64p 479.12p 32043532
04/12/2007 485.11p 490.10p 474.88p 483.36p 35715188
03/12/2007 479.12p 489.60p 474.38p 486.86p 36237568
30/11/2007 480.87p 484.11p 475.13p 478.12p 30576626
29/11/2007 486.36p 486.36p 474.88p 478.87p 20435868
28/11/2007 463.15p 485.61p 461.65p 481.87p 40942096
27/11/2007 459.41p 469.64p 450.67p 460.41p 28150096
26/11/2007 473.63p 475.63p 459.66p 464.15p 21790874
23/11/2007 472.63p 478.87p 467.39p 472.13p 20534324
22/11/2007 464.90p 472.13p 460.16p 471.64p 22016210
21/11/2007 474.13p 477.87p 457.16p 462.15p 32388816
20/11/2007 469.14p 479.12p 464.15p 477.87p 28974872
19/11/2007 483.11p 484.61p 462.15p 468.39p 27680946
16/11/2007 481.12p 486.86p 478.62p 483.61p 24289100
15/11/2007 492.10p 492.85p 475.13p 480.62p 31004752
14/11/2007 487.11p 492.60p 483.36p 491.10p 44921244
13/11/2007 464.40p 485.11p 464.40p 481.12p 29564800
12/11/2007 461.65p 469.39p 459.91p 469.14p 20890948
09/11/2007 471.14p 474.38p 461.40p 463.90p 23262854
08/11/2007 459.16p 476.38p 458.16p 469.39p 28011054
07/11/2007 477.87p 477.87p 466.40p 467.64p 18838768
06/11/2007 482.12p 482.12p 471.14p 475.63p 26285266
05/11/2007 480.12p 481.87p 475.38p 478.87p 24885834
02/11/2007 488.11p 488.11p 477.13p 486.11p 44547768
01/11/2007 484.36p 493.35p 484.11p 490.10p 34805656
31/10/2007 476.63p 488.85p 475.13p 487.11p 73327264
30/10/2007 469.89p 472.38p 466.15p 470.89p 28564942
29/10/2007 465.65p 470.39p 459.66p 469.64p 23337298
26/10/2007 461.90p 464.65p 457.41p 463.90p 16682967
25/10/2007 459.16p 465.15p 454.92p 462.65p 30458606
24/10/2007 453.67p 459.66p 451.42p 455.17p 27722322
23/10/2007 466.15p 467.14p 451.92p 452.92p 42265908
22/10/2007 457.16p 464.65p 454.42p 463.15p 30851620
19/10/2007 472.13p 472.88p 461.90p 463.15p 29703772
18/10/2007 474.13p 476.13p 467.14p 472.38p 46080680
17/10/2007 462.90p 476.13p 462.15p 474.13p 41954316
16/10/2007 468.14p 468.39p 462.90p 465.40p 29799412
15/10/2007 474.13p 475.88p 467.39p 468.39p 21575016
12/10/2007 466.65p 474.13p 464.65p 474.13p 37547608
11/10/2007 463.15p 471.14p 461.90p 468.89p 28429660
10/10/2007 461.16p 465.40p 459.91p 463.15p 22672640
09/10/2007 461.65p 465.65p 460.66p 464.65p 27120332
08/10/2007 468.14p 468.14p 461.65p 461.65p 19350082
05/10/2007 463.65p 467.39p 460.91p 467.14p 40570868
04/10/2007 459.66p 466.15p 456.16p 462.15p 47890764
03/10/2007 464.40p 466.65p 445.31p 462.65p 39586228
02/10/2007 446.18p 463.65p 444.44p 462.15p 109788984
01/10/2007 436.70p 440.69p 432.21p 434.70p 41127092
28/09/2007 439.20p 442.69p 431.46p 438.45p 34655052
27/09/2007 440.19p 442.94p 434.95p 437.95p 30892956
26/09/2007 438.45p 445.18p 435.20p 435.70p 30200374
25/09/2007 443.19p 446.93p 435.70p 437.20p 57357228
24/09/2007 444.44p 449.93p 442.19p 446.43p 40637528
21/09/2007 432.96p 443.19p 430.21p 441.44p 54169996
20/09/2007 431.96p 438.95p 431.71p 433.71p 31338698
19/09/2007 437.20p 441.19p 433.46p 435.20p 50347700
18/09/2007 418.23p 431.21p 417.24p 428.96p 45515528
17/09/2007 432.71p 433.71p 418.48p 418.48p 50957852
14/09/2007 439.94p 442.94p 431.46p 434.70p 68118200
13/09/2007 436.20p 446.68p 433.21p 444.19p 38677076
12/09/2007 431.46p 436.95p 428.96p 436.20p 55759704
11/09/2007 422.23p 433.71p 418.73p 432.71p 61569616
10/09/2007 426.72p 428.71p 412.74p 414.49p 42015684
07/09/2007 431.21p 434.20p 426.22p 426.97p 43040256
06/09/2007 431.21p 432.71p 423.72p 430.71p 24019216
05/09/2007 435.95p 436.20p 427.47p 427.47p 38447660
04/09/2007 427.97p 436.45p 424.72p 436.20p 50172192
03/09/2007 424.72p 426.72p 423.22p 425.97p 28905770
31/08/2007 421.98p 427.97p 418.73p 424.22p 49081924
30/08/2007 414.24p 424.22p 412.49p 421.98p 37315644
29/08/2007 410.25p 414.24p 406.01p 411.25p 33324864
28/08/2007 416.74p 417.49p 409.75p 412.74p 33493096
24/08/2007 412.74p 421.73p 412.74p 419.23p 32414954
23/08/2007 411.00p 418.23p 409.75p 415.24p 61012052
22/08/2007 397.77p 407.25p 395.53p 404.26p 45167584
21/08/2007 400.02p 400.77p 391.28p 395.53p 58830664
20/08/2007 401.51p 405.01p 399.02p 400.02p 62331112
17/08/2007 400.52p 407.75p 394.53p 402.76p 90457616
16/08/2007 413.24p 415.74p 402.51p 403.26p 52733600
15/08/2007 419.23p 422.48p 415.49p 421.23p 43882248
14/08/2007 424.72p 428.71p 422.23p 424.47p 50507688
13/08/2007 414.24p 429.21p 414.24p 426.97p 48239644
10/08/2007 419.23p 422.98p 412.00p 413.24p 41102828
09/08/2007 430.71p 433.95p 421.73p 423.97p 67978216
08/08/2007 421.23p 438.20p 419.73p 430.46p 41489640
07/08/2007 415.49p 419.23p 411.00p 418.98p 50598580
06/08/2007 405.01p 410.75p 403.01p 408.50p 41013796
03/08/2007 408.50p 411.00p 403.26p 405.51p 36734896
02/08/2007 407.00p 410.25p 400.27p 408.50p 38964744
01/08/2007 401.26p 407.00p 399.52p 403.01p 30056044
31/07/2007 407.25p 408.75p 402.76p 407.00p 76042992
30/07/2007 405.26p 410.25p 401.26p 402.01p 40699012
27/07/2007 400.27p 410.00p 400.27p 404.26p 58294268
26/07/2007 409.25p 411.50p 397.77p 404.76p 76179104
25/07/2007 414.74p 416.24p 406.75p 409.00p 34000676
24/07/2007 415.24p 416.49p 411.25p 414.74p 48264476
23/07/2007 415.24p 419.23p 414.49p 416.49p 24049486
20/07/2007 422.23p 423.72p 413.24p 416.49p 45555844
19/07/2007 420.23p 423.22p 418.48p 421.73p 43606592
18/07/2007 421.48p 426.22p 419.23p 419.73p 34647468
17/07/2007 427.72p 427.97p 423.72p 425.22p 19588154
16/07/2007 430.96p 434.95p 426.22p 427.22p 24674204
13/07/2007 431.96p 432.96p 426.72p 431.21p 32279018
12/07/2007 422.23p 428.71p 420.23p 428.71p 54202028
11/07/2007 411.25p 433.21p 411.00p 421.98p 69530696
10/07/2007 415.24p 419.73p 412.00p 413.24p 62831940
09/07/2007 413.24p 415.24p 411.25p 414.24p 32684226
06/07/2007 414.99p 416.49p 412.99p 413.49p 76322936
05/07/2007 418.98p 421.23p 414.99p 415.74p 50186548
04/07/2007 416.99p 422.48p 415.49p 416.49p 26630308
03/07/2007 413.74p 419.73p 413.74p 417.98p 41477980
02/07/2007 415.24p 419.23p 412.24p 413.24p 32912700
29/06/2007 423.22p 424.47p 410.50p 417.73p 66230544

*Close Price adjusted for both dividends and splits