Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
16/05/2006 315.17p 320.66p 314.42p 319.17p 69464656
15/05/2006 317.92p 319.17p 313.68p 315.92p 63793980
12/05/2006 320.91p 322.16p 317.67p 318.92p 65005764
11/05/2006 321.16p 322.91p 319.91p 321.91p 47877556
10/05/2006 318.92p 323.16p 317.67p 320.41p 82560008
09/05/2006 316.17p 319.91p 315.17p 318.17p 48980084
08/05/2006 321.66p 323.16p 315.67p 315.67p 46649352
05/05/2006 318.17p 319.91p 315.67p 318.92p 92559640
04/05/2006 317.42p 317.67p 312.93p 316.92p 107271088
03/05/2006 316.67p 318.42p 314.92p 318.17p 68987184
02/05/2006 319.17p 321.41p 317.92p 320.91p 48274272
28/04/2006 320.91p 322.16p 318.17p 318.92p 78027088
27/04/2006 323.66p 323.66p 318.92p 321.66p 57334116
26/04/2006 323.66p 325.15p 321.91p 322.41p 64430384
25/04/2006 328.40p 329.40p 320.16p 322.66p 189987376
24/04/2006 328.65p 331.39p 325.65p 326.15p 44948452
21/04/2006 327.90p 329.65p 326.65p 328.40p 34015468
20/04/2006 329.40p 331.14p 326.65p 328.40p 34712800
19/04/2006 327.15p 330.15p 325.40p 329.40p 48419612
18/04/2006 329.40p 330.39p 325.15p 326.15p 32554638
13/04/2006 325.40p 330.15p 325.40p 329.15p 37180104
12/04/2006 326.65p 327.90p 324.90p 326.40p 34071244
11/04/2006 327.40p 329.65p 325.40p 326.40p 43811620
10/04/2006 324.41p 328.90p 324.41p 328.40p 46288168
07/04/2006 325.40p 327.65p 322.16p 323.66p 38256724
06/04/2006 329.15p 329.65p 325.15p 326.15p 33732768
05/04/2006 327.40p 329.90p 326.90p 329.15p 45156340
04/04/2006 327.65p 330.15p 325.90p 326.65p 48139268
03/04/2006 329.90p 332.89p 327.90p 329.40p 43232544
31/03/2006 333.14p 333.14p 328.15p 329.40p 60027556
30/03/2006 335.39p 337.63p 331.39p 332.89p 38697416
29/03/2006 339.63p 339.63p 333.64p 334.39p 35211136
28/03/2006 340.88p 343.12p 338.63p 338.88p 50508612
27/03/2006 347.11p 347.11p 339.38p 339.63p 57232396
24/03/2006 342.87p 350.36p 340.63p 345.37p 167249200
23/03/2006 337.13p 338.63p 331.14p 334.14p 55495316
22/03/2006 330.64p 339.63p 330.39p 337.38p 69861296
21/03/2006 331.14p 333.64p 329.15p 332.64p 23584282
20/03/2006 330.15p 332.64p 327.40p 330.15p 36354768
17/03/2006 329.40p 330.39p 327.90p 330.15p 57262476
16/03/2006 327.15p 330.39p 327.15p 329.40p 29880244
15/03/2006 332.64p 332.64p 327.40p 328.40p 31024738
14/03/2006 332.64p 339.13p 330.39p 331.39p 35480856
13/03/2006 335.39p 337.63p 331.89p 334.14p 34705660
10/03/2006 326.65p 335.39p 326.40p 335.39p 37936904
09/03/2006 333.89p 334.39p 322.41p 328.40p 86324896
08/03/2006 334.64p 337.13p 330.15p 331.39p 24822390
07/03/2006 338.63p 338.63p 333.39p 336.13p 109033888
06/03/2006 341.87p 344.87p 338.38p 339.38p 24267074
03/03/2006 337.38p 341.37p 334.39p 341.37p 36609964
02/03/2006 338.63p 340.38p 333.89p 335.88p 48142724
01/03/2006 335.64p 341.37p 335.64p 339.88p 36989828
28/02/2006 342.87p 342.87p 336.63p 337.38p 56574592
27/02/2006 333.89p 343.12p 333.14p 341.87p 87614984
24/02/2006 323.91p 335.64p 322.91p 334.89p 83129096
23/02/2006 324.16p 326.15p 321.91p 324.90p 38323132
22/02/2006 323.66p 325.15p 322.41p 323.91p 48751112
21/02/2006 323.91p 324.41p 320.91p 323.91p 35808732
20/02/2006 325.40p 325.90p 321.66p 323.66p 14380786
17/02/2006 324.66p 328.15p 322.91p 324.90p 23574440
16/02/2006 325.90p 326.65p 323.66p 326.15p 40783428
15/02/2006 324.41p 326.40p 320.41p 324.66p 45729124
14/02/2006 320.91p 325.15p 320.66p 324.66p 47038320
13/02/2006 316.42p 322.41p 316.42p 320.66p 42717384
10/02/2006 317.67p 319.41p 316.17p 317.42p 79613328
09/02/2006 321.16p 326.40p 314.67p 319.91p 135796736
08/02/2006 327.90p 329.40p 325.15p 326.40p 41979732
07/02/2006 324.66p 329.15p 323.91p 328.90p 56554040
06/02/2006 326.90p 326.90p 323.91p 324.90p 30721774
03/02/2006 321.66p 326.90p 320.16p 324.41p 40372600
02/02/2006 316.17p 324.41p 314.17p 319.91p 60723988
01/02/2006 318.67p 319.91p 312.68p 314.42p 51314780
31/01/2006 314.67p 318.42p 313.92p 317.42p 44407532
30/01/2006 320.41p 320.41p 313.18p 314.67p 30184272
27/01/2006 318.17p 321.41p 317.67p 320.41p 52449896
26/01/2006 312.68p 318.92p 312.43p 318.17p 62479852
25/01/2006 308.68p 311.43p 307.94p 310.93p 38996948
24/01/2006 313.18p 314.42p 307.94p 308.43p 31410212
23/01/2006 313.43p 315.42p 311.18p 312.18p 30468432
20/01/2006 312.43p 319.41p 312.68p 315.42p 53009520
19/01/2006 315.42p 316.67p 311.93p 312.68p 42687428
18/01/2006 309.43p 316.67p 306.94p 314.42p 66081720
17/01/2006 312.43p 316.92p 309.68p 311.68p 105095464
16/01/2006 318.67p 320.16p 315.67p 317.42p 43094036
13/01/2006 320.16p 320.66p 317.17p 317.92p 54747848
12/01/2006 323.41p 324.41p 318.42p 320.16p 52012648
11/01/2006 319.41p 324.41p 319.41p 322.66p 45688804
10/01/2006 319.17p 322.16p 318.92p 319.17p 64720600
09/01/2006 320.66p 321.66p 317.67p 318.67p 49151528
06/01/2006 323.66p 326.15p 319.41p 321.16p 49400672
05/01/2006 327.40p 327.40p 322.66p 324.16p 48669204
04/01/2006 327.15p 328.40p 324.41p 327.15p 39372420
03/01/2006 331.14p 331.39p 321.91p 324.66p 47003504
30/12/2005 329.40p 330.89p 327.65p 330.89p 4391114
29/12/2005 329.40p 329.90p 326.65p 329.40p 10244981
28/12/2005 324.41p 329.40p 320.66p 328.90p 14120357
23/12/2005 328.15p 329.15p 325.40p 326.15p 3918545
22/12/2005 330.89p 331.14p 327.40p 328.90p 15868291
21/12/2005 328.65p 332.89p 327.90p 330.64p 35315992
20/12/2005 324.41p 328.65p 323.66p 328.40p 28177038
19/12/2005 324.90p 326.90p 322.91p 324.66p 23034284
16/12/2005 324.41p 326.65p 322.91p 326.15p 42889524
15/12/2005 327.65p 330.39p 323.66p 325.40p 46713788
14/12/2005 327.40p 328.40p 323.66p 327.90p 35025288
13/12/2005 329.65p 330.39p 326.65p 326.90p 37212824
12/12/2005 328.15p 331.64p 324.90p 328.40p 47343884
09/12/2005 316.92p 327.65p 316.92p 326.90p 104461632
08/12/2005 310.93p 318.92p 309.68p 318.42p 81354760
07/12/2005 308.68p 311.43p 306.44p 310.93p 64474516
06/12/2005 302.94p 308.93p 302.94p 308.93p 43998704
05/12/2005 307.19p 307.19p 302.70p 302.94p 23996736
02/12/2005 308.19p 308.19p 304.44p 307.19p 28423092
01/12/2005 302.94p 308.19p 303.19p 307.44p 37438964
30/11/2005 304.94p 308.43p 301.45p 302.45p 57096704
29/11/2005 304.94p 308.68p 304.44p 306.19p 35976136
28/11/2005 311.18p 311.43p 304.44p 305.44p 51218252
25/11/2005 307.69p 312.68p 304.44p 309.43p 58363204
24/11/2005 312.68p 313.43p 310.18p 312.18p 32146854
23/11/2005 309.93p 315.42p 309.93p 311.93p 36862500
22/11/2005 306.69p 311.18p 306.69p 309.43p 41243732
21/11/2005 306.44p 309.18p 306.19p 307.19p 30613276
18/11/2005 308.43p 309.93p 305.94p 307.94p 39289788
17/11/2005 312.43p 313.43p 305.69p 306.44p 42272908
16/11/2005 310.93p 312.18p 307.44p 311.68p 25639650
15/11/2005 308.19p 310.43p 306.44p 309.18p 35410164
14/11/2005 307.44p 309.18p 305.44p 307.69p 29482294
11/11/2005 308.43p 310.18p 307.19p 308.93p 20177228
10/11/2005 307.69p 310.43p 307.44p 307.94p 33393112
09/11/2005 313.43p 313.68p 306.94p 307.44p 72866376
08/11/2005 313.18p 314.17p 311.93p 313.68p 32010384
07/11/2005 308.93p 313.18p 308.68p 313.18p 32716338
04/11/2005 308.68p 312.18p 308.19p 311.18p 25446116
03/11/2005 300.45p 310.68p 299.70p 309.68p 74412216
02/11/2005 296.46p 300.45p 295.21p 300.45p 32670502
01/11/2005 298.95p 301.45p 297.21p 298.70p 23405752
31/10/2005 297.95p 301.20p 294.46p 300.20p 41627724
28/10/2005 294.21p 297.70p 291.72p 297.46p 34737304
27/10/2005 295.21p 296.96p 292.96p 294.46p 24260864
26/10/2005 294.21p 298.70p 293.71p 296.71p 45950780
25/10/2005 298.45p 298.45p 293.96p 294.21p 31791092
24/10/2005 298.70p 298.95p 295.46p 297.95p 65013468
21/10/2005 302.45p 302.45p 295.96p 296.96p 52541608
20/10/2005 305.44p 304.69p 300.70p 302.20p 57558448
19/10/2005 304.69p 305.19p 300.45p 301.45p 55598424
18/10/2005 305.94p 307.19p 303.94p 305.19p 26473246
17/10/2005 309.93p 309.18p 304.94p 305.19p 37693196
14/10/2005 303.44p 309.43p 302.20p 308.93p 65506964
13/10/2005 302.94p 304.69p 302.20p 302.70p 97178384
12/10/2005 302.94p 306.94p 301.20p 303.44p 63464312
11/10/2005 302.70p 306.44p 302.20p 302.20p 49967136
10/10/2005 305.44p 307.19p 301.95p 301.95p 35600776
07/10/2005 305.44p 306.94p 303.69p 305.44p 38734344
06/10/2005 307.94p 308.93p 303.44p 305.19p 47347900
05/10/2005 312.93p 313.18p 308.68p 308.93p 66850552
04/10/2005 310.93p 313.43p 310.93p 313.18p 70788112
03/10/2005 309.43p 311.93p 306.94p 311.93p 67774024
30/09/2005 309.43p 309.43p 307.19p 308.93p 57965212
29/09/2005 311.18p 313.43p 305.69p 306.44p 63570792
28/09/2005 311.93p 313.92p 308.43p 311.93p 27369228
27/09/2005 316.17p 317.42p 312.93p 313.18p 45365236
26/09/2005 315.92p 318.42p 314.42p 317.17p 57799304
23/09/2005 314.92p 316.17p 312.43p 314.92p 27407028
22/09/2005 310.43p 315.42p 310.43p 314.92p 49654080
21/09/2005 310.93p 315.17p 308.93p 310.93p 69980968
20/09/2005 325.90p 325.90p 311.18p 312.93p 160155392
19/09/2005 323.16p 326.15p 322.16p 325.90p 42029900
16/09/2005 322.66p 325.65p 322.66p 324.66p 74815088
15/09/2005 327.15p 327.90p 322.66p 323.91p 32627288
14/09/2005 329.15p 331.14p 327.40p 328.15p 28647446
13/09/2005 330.64p 331.64p 328.40p 329.40p 22449728
12/09/2005 329.65p 331.39p 328.40p 331.39p 23194790
09/09/2005 330.15p 331.39p 328.65p 328.65p 13660006
08/09/2005 329.90p 331.89p 329.65p 330.89p 27714066
07/09/2005 330.89p 332.89p 330.89p 331.39p 29305230
06/09/2005 330.89p 333.39p 328.65p 332.89p 32090748
05/09/2005 328.40p 331.14p 325.40p 328.65p 24641536
02/09/2005 327.90p 327.90p 324.41p 327.40p 16863440
01/09/2005 325.40p 327.40p 324.16p 326.40p 47661224
31/08/2005 325.40p 327.40p 323.41p 325.65p 26852358
30/08/2005 327.90p 328.40p 323.66p 324.41p 26245362
29/08/2005 326.15p 326.15p 326.15p 326.15p 0
26/08/2005 330.89p 331.39p 325.65p 326.15p 31676372
25/08/2005 326.40p 332.14p 325.40p 330.89p 63665908
24/08/2005 324.41p 326.65p 323.41p 325.15p 46884616
23/08/2005 325.90p 326.40p 322.91p 323.66p 26772806
22/08/2005 328.90p 329.40p 325.65p 325.90p 13337062
19/08/2005 327.40p 329.65p 325.65p 328.15p 21922290
18/08/2005 326.90p 328.40p 325.65p 326.40p 19378876
17/08/2005 327.15p 327.90p 325.40p 325.65p 26406868
16/08/2005 329.15p 330.15p 326.15p 327.15p 21648874
15/08/2005 329.65p 330.64p 327.15p 327.15p 21409238
12/08/2005 328.65p 331.14p 328.65p 330.39p 26382962
11/08/2005 328.15p 329.90p 327.40p 329.40p 33631300
10/08/2005 330.39p 331.89p 328.65p 329.40p 45354892
09/08/2005 333.39p 333.39p 328.40p 329.15p 32774910
08/08/2005 331.64p 333.89p 329.90p 333.39p 23454586
05/08/2005 334.39p 334.39p 329.90p 331.39p 24744044
04/08/2005 335.39p 335.39p 330.15p 334.89p 40410300
03/08/2005 329.40p 335.39p 328.65p 335.14p 66344680
02/08/2005 328.15p 329.90p 326.65p 328.90p 30764354

*Close Price adjusted for both dividends and splits