Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
30/04/2004 250.29p 256.03p 247.30p 248.30p 19468732
29/04/2004 251.29p 252.04p 247.55p 250.79p 28634630
28/04/2004 252.54p 256.53p 250.79p 252.04p 42679788
27/04/2004 254.03p 257.03p 254.28p 255.53p 36958972
26/04/2004 255.28p 256.53p 253.54p 254.53p 39113932
23/04/2004 254.78p 258.03p 252.54p 255.53p 40533588
22/04/2004 251.54p 253.54p 249.54p 253.29p 61287992
21/04/2004 254.03p 256.03p 250.54p 251.04p 60037952
20/04/2004 257.53p 259.52p 254.03p 256.03p 58613384
19/04/2004 253.04p 258.78p 250.79p 259.52p 52721816
16/04/2004 251.79p 257.53p 249.04p 251.29p 60684980
15/04/2004 252.29p 254.53p 247.30p 251.04p 22424602
14/04/2004 253.29p 254.28p 249.54p 249.79p 33326728
13/04/2004 251.54p 254.78p 248.79p 253.04p 41156632
08/04/2004 246.55p 250.79p 240.56p 250.54p 33796992
07/04/2004 249.79p 253.04p 246.05p 240.56p 64633372
06/04/2004 248.79p 251.54p 247.05p 249.54p 42636456
05/04/2004 246.55p 248.30p 245.05p 247.05p 44788596
02/04/2004 247.30p 250.54p 245.55p 247.05p 31834298
01/04/2004 247.05p 271.25p 243.30p 246.80p 49479160
31/03/2004 246.05p 248.54p 243.30p 245.30p 60078412
30/03/2004 248.79p 250.04p 243.05p 246.55p 62841304
29/03/2004 249.54p 251.54p 241.56p 248.54p 47025224
26/03/2004 251.54p 254.28p 245.80p 248.30p 33876228
25/03/2004 245.55p 253.04p 244.05p 253.04p 42390360
24/03/2004 247.30p 249.04p 244.05p 245.05p 44440080
23/03/2004 250.54p 253.79p 246.30p 247.80p 36573196
22/03/2004 253.79p 256.78p 251.04p 251.04p 39466864
19/03/2004 252.29p 255.28p 251.54p 257.53p 77829144
18/03/2004 253.29p 257.03p 251.04p 252.79p 38611340
17/03/2004 255.03p 255.28p 251.54p 253.54p 46214612
16/03/2004 251.29p 254.53p 250.04p 254.53p 29914324
15/03/2004 253.79p 254.78p 250.04p 251.54p 35132044
12/03/2004 253.04p 254.53p 248.05p 254.28p 49737624
11/03/2004 258.53p 260.77p 253.79p 253.79p 66117876
10/03/2004 254.78p 260.52p 254.53p 260.52p 62222712
09/03/2004 254.78p 256.53p 254.03p 254.78p 38005952
08/03/2004 253.04p 256.78p 250.04p 255.28p 48470384
05/03/2004 253.29p 254.53p 249.79p 251.29p 26134088
04/03/2004 253.54p 255.03p 252.04p 253.29p 22659536
03/03/2004 255.53p 255.53p 249.54p 254.53p 49606252
02/03/2004 256.53p 258.78p 254.28p 255.03p 37984664
01/03/2004 257.53p 258.03p 255.03p 256.78p 31640080
27/02/2004 254.28p 258.53p 252.29p 257.03p 54416860
26/02/2004 252.54p 254.53p 252.04p 253.29p 39640028
25/02/2004 251.79p 254.03p 250.79p 252.79p 36126020
24/02/2004 251.79p 256.78p 250.29p 252.04p 47407156
23/02/2004 254.28p 255.28p 248.30p 251.29p 38364560
20/02/2004 252.79p 258.03p 252.29p 253.79p 55777356
19/02/2004 251.29p 255.53p 250.29p 253.79p 37561220
18/02/2004 251.04p 253.54p 249.79p 251.54p 33156944
17/02/2004 248.30p 253.54p 248.30p 250.79p 48972208
16/02/2004 247.30p 250.29p 246.80p 248.54p 42997876
13/02/2004 244.05p 252.04p 243.80p 248.30p 74639280
12/02/2004 239.56p 246.80p 239.56p 243.80p 58252884
11/02/2004 240.56p 240.56p 237.32p 240.06p 42778848
10/02/2004 241.56p 243.55p 238.56p 238.81p 38454128
09/02/2004 243.55p 244.55p 241.81p 242.06p 34889968
06/02/2004 240.31p 241.81p 237.07p 241.31p 43258680
05/02/2004 242.81p 244.30p 238.81p 239.06p 55925840
04/02/2004 242.81p 246.05p 241.81p 243.80p 33413864
03/02/2004 242.56p 243.30p 240.31p 243.05p 52599116
02/02/2004 239.56p 241.56p 237.07p 240.31p 29993590
30/01/2004 237.56p 243.05p 233.82p 238.06p 75603160
29/01/2004 240.06p 241.56p 235.57p 236.57p 35160592
28/01/2004 239.56p 243.05p 238.31p 239.56p 41390116
27/01/2004 242.56p 243.80p 239.81p 240.31p 44653936
26/01/2004 242.31p 245.05p 241.56p 242.06p 54208728
23/01/2004 245.55p 246.80p 240.06p 240.31p 51669692
22/01/2004 249.04p 249.29p 244.80p 245.05p 57193528
21/01/2004 244.55p 249.54p 244.55p 247.80p 55208840
20/01/2004 248.79p 248.79p 244.30p 244.80p 32981948
19/01/2004 248.30p 250.29p 247.80p 247.80p 26629272
16/01/2004 243.05p 247.55p 242.81p 247.55p 54670948
15/01/2004 246.30p 247.05p 239.06p 241.56p 80570216
14/01/2004 245.55p 248.30p 243.05p 246.55p 106004880
13/01/2004 253.54p 255.28p 246.80p 247.30p 104107088
12/01/2004 257.78p 260.02p 256.03p 257.78p 42968708
09/01/2004 259.52p 262.52p 258.78p 259.03p 36983120
08/01/2004 262.02p 264.52p 258.28p 259.52p 45486004
07/01/2004 261.02p 263.52p 259.27p 261.52p 37889636
06/01/2004 254.03p 262.27p 253.54p 260.27p 52344184
05/01/2004 255.53p 256.78p 251.29p 253.04p 25602462
02/01/2004 256.78p 260.52p 250.79p 256.03p 14569589
31/12/2003 254.03p 257.53p 252.54p 257.28p 6656989
30/12/2003 252.79p 257.03p 251.04p 253.54p 13498326
29/12/2003 248.54p 252.54p 247.05p 251.54p 9159436
24/12/2003 247.55p 249.79p 247.55p 248.79p 2581437
23/12/2003 248.05p 249.04p 244.05p 249.04p 12810332
22/12/2003 246.05p 246.55p 244.05p 244.55p 15256069
19/12/2003 247.30p 248.30p 245.05p 246.55p 28028930
18/12/2003 244.80p 248.54p 244.80p 245.80p 39099684
17/12/2003 243.80p 245.55p 242.81p 244.80p 27129864
16/12/2003 243.30p 247.30p 242.81p 243.30p 36515152
15/12/2003 247.55p 249.29p 243.05p 243.55p 24991404
12/12/2003 242.06p 246.05p 242.06p 244.80p 25522322
11/12/2003 242.56p 243.30p 240.31p 242.56p 47986076
10/12/2003 242.56p 243.80p 240.06p 242.31p 51344264
09/12/2003 245.05p 246.55p 242.81p 243.80p 63940824
08/12/2003 244.80p 247.55p 242.81p 243.80p 22732424
05/12/2003 248.54p 250.54p 245.05p 245.55p 26497954
04/12/2003 249.29p 252.54p 247.55p 249.04p 36168448
03/12/2003 245.55p 249.54p 244.30p 249.54p 39690284
02/12/2003 247.55p 251.79p 245.05p 246.05p 42475236
01/12/2003 252.54p 252.54p 247.30p 249.54p 29144068
28/11/2003 247.80p 249.79p 246.05p 248.30p 18753984
27/11/2003 248.54p 250.29p 245.55p 247.30p 16996958
26/11/2003 251.54p 252.04p 246.80p 248.05p 35327772
25/11/2003 249.54p 253.79p 247.30p 252.29p 59596820
24/11/2003 238.06p 244.30p 237.32p 244.30p 37934268
21/11/2003 240.06p 240.56p 235.07p 237.81p 38335972
20/11/2003 241.31p 241.31p 236.82p 240.06p 33347938
19/11/2003 241.31p 244.55p 239.06p 239.81p 47342364
18/11/2003 244.05p 245.55p 242.31p 242.81p 26929778
17/11/2003 243.05p 246.30p 243.05p 244.05p 28892900
14/11/2003 243.05p 247.55p 242.56p 246.05p 41735592
13/11/2003 247.30p 248.79p 242.31p 242.56p 62616680
12/11/2003 239.06p 246.80p 238.81p 245.80p 40984180
11/11/2003 238.56p 240.31p 236.32p 238.56p 26899172
10/11/2003 237.56p 241.06p 237.32p 238.81p 31579502
07/11/2003 237.81p 241.31p 237.07p 239.81p 22587186
06/11/2003 237.81p 239.31p 236.32p 238.06p 36082716
05/11/2003 237.56p 238.31p 235.82p 237.56p 25132046
04/11/2003 235.07p 238.06p 235.07p 238.06p 40410388
03/11/2003 234.82p 236.57p 234.32p 236.57p 38822988
31/10/2003 239.06p 239.06p 234.57p 235.82p 42356380
30/10/2003 236.07p 240.31p 236.07p 239.31p 49156420
29/10/2003 237.81p 238.06p 235.07p 236.82p 44839072
28/10/2003 236.32p 237.07p 234.82p 236.07p 26052284
27/10/2003 235.57p 236.82p 234.32p 236.82p 34843444
24/10/2003 235.07p 235.82p 233.07p 234.57p 33557600
23/10/2003 234.57p 234.82p 232.32p 234.32p 46738460
22/10/2003 237.07p 239.31p 233.32p 234.32p 48912220
21/10/2003 240.31p 240.81p 235.32p 237.32p 39852588
20/10/2003 237.07p 241.81p 234.32p 239.31p 38774292
17/10/2003 234.07p 239.31p 233.57p 238.81p 53959280
16/10/2003 234.57p 236.82p 233.57p 234.32p 59884424
15/10/2003 238.81p 238.81p 234.82p 235.07p 60990308
14/10/2003 239.31p 240.31p 236.07p 237.32p 44673700
13/10/2003 238.81p 239.81p 235.82p 238.31p 51411156
10/10/2003 240.56p 241.81p 236.82p 238.06p 37616524
09/10/2003 241.81p 242.81p 240.06p 242.31p 30436224
08/10/2003 243.80p 244.80p 238.31p 241.06p 51615160
07/10/2003 241.56p 244.05p 238.06p 244.05p 35563092
06/10/2003 241.81p 243.05p 238.81p 240.56p 28770222
03/10/2003 239.56p 242.56p 238.56p 242.06p 41652900
02/10/2003 239.06p 239.56p 235.32p 239.56p 47735544
01/10/2003 240.56p 242.56p 236.57p 237.56p 72863520
30/09/2003 240.56p 244.30p 238.56p 240.56p 67181328
29/09/2003 240.31p 245.30p 238.81p 239.06p 55315548
26/09/2003 233.07p 242.81p 230.58p 240.56p 92302576
25/09/2003 238.56p 239.81p 233.07p 234.57p 35369748
24/09/2003 241.81p 241.81p 238.81p 240.81p 27488182
23/09/2003 240.81p 244.05p 239.81p 242.81p 34379952
22/09/2003 241.06p 241.06p 238.81p 240.06p 34485584
19/09/2003 244.55p 245.30p 240.31p 242.06p 49459228
18/09/2003 239.56p 243.55p 238.56p 243.55p 49007112
17/09/2003 246.55p 247.55p 239.81p 240.56p 65112892
16/09/2003 234.57p 243.05p 234.07p 242.06p 104592896
15/09/2003 223.84p 228.58p 223.84p 228.08p 37008108
12/09/2003 224.84p 226.09p 223.34p 224.09p 28182744
11/09/2003 224.59p 226.09p 222.34p 224.09p 30830050
10/09/2003 223.59p 225.09p 221.34p 224.09p 32095198
09/09/2003 225.34p 226.09p 222.34p 223.59p 32738936
08/09/2003 223.84p 225.34p 221.84p 225.09p 27720694
05/09/2003 223.09p 224.09p 220.85p 223.34p 33142596
04/09/2003 221.59p 222.59p 219.85p 222.59p 27758196
03/09/2003 223.34p 223.59p 220.60p 221.09p 37820436
02/09/2003 220.10p 223.34p 218.10p 221.84p 50164680
01/09/2003 217.60p 221.09p 216.85p 218.60p 37233040
29/08/2003 215.11p 218.60p 211.11p 215.60p 72006856
28/08/2003 212.61p 215.85p 211.61p 212.61p 46908064
27/08/2003 215.60p 216.35p 212.36p 212.61p 34968864
26/08/2003 214.86p 217.35p 212.11p 213.61p 37961396
22/08/2003 216.60p 217.10p 214.36p 215.36p 23166318
21/08/2003 215.11p 220.60p 215.11p 215.60p 39940744
20/08/2003 218.60p 219.10p 214.11p 215.11p 39798236
19/08/2003 216.60p 220.10p 216.60p 217.60p 30454118
18/08/2003 216.10p 218.35p 216.10p 217.60p 29089074
15/08/2003 219.10p 221.59p 214.11p 217.60p 34534172
14/08/2003 221.59p 222.59p 218.10p 220.10p 13615248
13/08/2003 220.60p 222.34p 218.35p 219.35p 21222150
12/08/2003 220.10p 220.35p 217.35p 220.10p 26737556
11/08/2003 223.59p 223.59p 219.35p 220.10p 11230598
08/08/2003 219.10p 223.84p 217.85p 222.59p 60077696
07/08/2003 215.85p 219.10p 215.36p 218.60p 39475280
06/08/2003 216.35p 217.35p 213.36p 215.85p 24695596
05/08/2003 216.10p 217.60p 212.36p 215.60p 29979594
04/08/2003 210.61p 217.10p 210.12p 213.36p 22575828
01/08/2003 215.36p 215.85p 210.86p 210.86p 28325600
31/07/2003 215.60p 218.35p 214.36p 214.86p 18294044
30/07/2003 217.35p 217.60p 214.36p 216.60p 15498062
29/07/2003 217.60p 220.60p 214.86p 216.60p 14844140
28/07/2003 219.35p 221.09p 216.85p 218.85p 12002798
25/07/2003 223.59p 223.84p 217.10p 217.60p 36521032
24/07/2003 214.11p 226.34p 214.11p 226.34p 42893356
23/07/2003 214.86p 219.60p 214.36p 216.10p 27491418
22/07/2003 216.60p 217.10p 214.86p 217.10p 15792468
21/07/2003 216.60p 218.35p 214.86p 215.60p 17038816
18/07/2003 211.61p 218.60p 211.61p 216.60p 27237548

*Close Price adjusted for both dividends and splits