Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
14/10/2004 287.47p 290.47p 286.72p 289.97p 40300068
13/10/2004 290.72p 290.72p 286.48p 288.97p 41945180
12/10/2004 284.23p 287.47p 285.48p 286.48p 34938292
11/10/2004 287.97p 290.47p 286.23p 286.72p 43151388
08/10/2004 284.73p 290.22p 284.73p 288.47p 26856362
07/10/2004 289.72p 289.72p 285.23p 285.98p 48378048
06/10/2004 289.47p 290.22p 287.22p 289.72p 31549966
05/10/2004 290.47p 291.22p 288.47p 289.97p 32427960
04/10/2004 289.72p 292.71p 286.97p 290.22p 42697268
01/10/2004 285.73p 289.47p 283.98p 288.47p 20694674
30/09/2004 288.22p 288.22p 283.98p 284.73p 36211464
29/09/2004 286.48p 288.47p 284.23p 288.22p 32407174
28/09/2004 287.72p 290.22p 286.48p 288.47p 43027652
27/09/2004 284.48p 289.97p 284.48p 288.97p 42937704
24/09/2004 284.48p 286.48p 284.23p 285.48p 28474560
23/09/2004 281.98p 286.23p 281.98p 284.48p 40138276
22/09/2004 285.73p 290.72p 281.73p 282.98p 93021848
21/09/2004 281.48p 284.73p 274.75p 284.48p 67809560
20/09/2004 274.50p 275.74p 272.75p 274.75p 27797102
17/09/2004 271.25p 276.49p 271.25p 275.25p 52420592
16/09/2004 270.25p 273.50p 270.01p 272.30p 22732104
15/09/2004 269.01p 272.00p 269.01p 270.01p 34629964
14/09/2004 268.51p 270.01p 267.51p 269.26p 29639468
13/09/2004 270.50p 272.50p 268.01p 268.51p 22958164
10/09/2004 268.51p 273.50p 268.51p 270.50p 30236128
09/09/2004 265.51p 268.76p 266.01p 268.76p 27994718
08/09/2004 267.26p 269.51p 265.01p 266.51p 25078752
07/09/2004 270.01p 270.01p 267.01p 268.01p 28418124
06/09/2004 268.51p 270.50p 266.76p 270.01p 19224386
03/09/2004 266.26p 268.51p 264.52p 268.26p 23766984
02/09/2004 263.02p 265.76p 261.52p 265.01p 44259148
01/09/2004 266.76p 266.51p 262.02p 263.02p 40983008
31/08/2004 266.51p 269.26p 265.01p 265.51p 53890032
27/08/2004 266.26p 268.51p 265.26p 268.01p 40440788
26/08/2004 267.01p 268.26p 266.01p 266.51p 37528000
25/08/2004 265.51p 267.01p 263.77p 266.01p 30947298
24/08/2004 266.51p 266.51p 264.02p 264.52p 22555032
23/08/2004 263.77p 266.26p 263.27p 265.51p 25125942
20/08/2004 262.52p 263.52p 261.77p 263.27p 24026936
19/08/2004 262.52p 264.02p 260.02p 263.52p 26960080
18/08/2004 260.27p 262.52p 260.02p 260.77p 18093614
17/08/2004 261.52p 264.52p 260.02p 262.52p 30488930
16/08/2004 255.78p 262.27p 256.53p 261.27p 35248316
13/08/2004 257.03p 259.03p 256.53p 258.03p 16706809
12/08/2004 255.03p 258.03p 255.03p 257.28p 30915476
11/08/2004 258.53p 258.78p 254.28p 256.03p 18361574
10/08/2004 253.29p 257.78p 253.29p 257.53p 40860868
09/08/2004 259.27p 260.27p 253.79p 253.79p 41427796
06/08/2004 259.03p 261.02p 255.53p 257.03p 53345268
05/08/2004 260.77p 262.02p 258.28p 261.02p 25174774
04/08/2004 255.53p 260.27p 254.53p 259.03p 31740382
03/08/2004 256.03p 256.53p 253.79p 255.78p 19624068
02/08/2004 254.03p 255.28p 252.04p 254.53p 23158616
30/07/2004 258.78p 259.03p 254.03p 254.03p 31238694
29/07/2004 252.79p 258.28p 252.79p 258.03p 20536544
28/07/2004 254.53p 255.03p 251.29p 252.04p 27602590
27/07/2004 252.29p 253.54p 251.04p 253.29p 16799122
26/07/2004 250.79p 252.54p 250.54p 251.04p 18983338
23/07/2004 254.78p 256.78p 250.54p 250.54p 21234914
22/07/2004 253.54p 256.28p 253.79p 254.28p 18204096
21/07/2004 257.28p 257.53p 254.28p 255.78p 34758184
20/07/2004 256.53p 256.78p 253.54p 255.78p 26440052
19/07/2004 257.53p 258.03p 256.53p 256.78p 31166700
16/07/2004 255.78p 258.28p 255.53p 258.03p 31706796
15/07/2004 257.78p 258.53p 255.53p 256.53p 23779012
14/07/2004 257.28p 258.53p 255.28p 258.53p 42331212
13/07/2004 257.78p 258.03p 255.78p 257.28p 31727788
12/07/2004 257.78p 258.53p 256.03p 256.53p 36058052
09/07/2004 257.78p 257.78p 255.78p 257.28p 38966692
08/07/2004 255.78p 259.27p 254.53p 258.28p 48842460
07/07/2004 257.78p 258.53p 255.53p 256.53p 47090172
06/07/2004 261.52p 261.52p 257.28p 258.28p 45414568
05/07/2004 258.53p 261.02p 258.03p 259.52p 40783624
02/07/2004 257.53p 262.02p 254.28p 258.03p 99560184
01/07/2004 266.01p 266.01p 260.52p 262.02p 67063396
30/06/2004 267.51p 269.51p 265.26p 265.76p 35251668
29/06/2004 267.51p 268.51p 266.01p 268.01p 36284828
28/06/2004 269.26p 269.26p 265.76p 267.01p 44466284
25/06/2004 267.51p 269.51p 267.26p 269.26p 31431144
24/06/2004 269.01p 269.51p 266.76p 268.26p 40581844
23/06/2004 266.76p 269.26p 266.26p 268.76p 33364692
22/06/2004 267.01p 268.26p 265.76p 266.51p 39349228
21/06/2004 267.76p 268.51p 265.01p 268.26p 32600568
18/06/2004 264.52p 268.01p 262.52p 267.76p 84391432
17/06/2004 259.77p 263.52p 258.78p 262.52p 62181532
16/06/2004 258.53p 260.02p 257.03p 260.02p 39121896
15/06/2004 257.03p 258.28p 255.53p 258.78p 45960276
14/06/2004 258.28p 258.78p 256.03p 256.78p 20606068
11/06/2004 259.03p 259.03p 255.78p 258.28p 20888544
10/06/2004 257.53p 260.27p 255.53p 258.28p 36651940
09/06/2004 259.52p 259.52p 256.78p 257.53p 34618120
08/06/2004 258.03p 259.27p 255.28p 257.78p 26806688
07/06/2004 257.03p 258.28p 255.53p 257.28p 25667968
04/06/2004 254.28p 257.28p 254.03p 257.03p 25581574
03/06/2004 253.54p 255.53p 250.54p 254.78p 35375460
02/06/2004 251.54p 255.03p 249.54p 253.54p 28044920
01/06/2004 249.54p 250.54p 247.55p 249.54p 13199452
28/05/2004 253.29p 253.29p 248.30p 248.54p 28533726
27/05/2004 249.04p 252.04p 248.05p 251.79p 35343456
26/05/2004 249.79p 251.04p 248.54p 249.54p 25150904
25/05/2004 246.55p 250.04p 245.30p 248.54p 34820888
24/05/2004 247.55p 248.54p 246.55p 247.80p 14655788
21/05/2004 249.04p 249.04p 245.05p 247.55p 26504274
20/05/2004 249.79p 249.79p 245.80p 247.55p 16965840
19/05/2004 248.54p 249.79p 245.05p 249.79p 39735104
18/05/2004 247.05p 249.29p 247.05p 248.30p 34942804
17/05/2004 244.55p 247.55p 243.05p 247.05p 19595820
14/05/2004 246.80p 249.54p 243.55p 245.05p 17915808
13/05/2004 245.55p 251.54p 244.55p 246.30p 24513570
12/05/2004 247.80p 247.80p 244.80p 245.05p 22672322
11/05/2004 249.54p 249.54p 246.55p 247.80p 36684012
10/05/2004 247.05p 250.04p 244.55p 246.80p 47126816
07/05/2004 249.54p 251.54p 247.55p 248.05p 39154472
06/05/2004 253.54p 256.03p 250.54p 251.54p 26346056
05/05/2004 250.54p 255.53p 250.54p 255.03p 39901116
04/05/2004 248.54p 252.54p 247.55p 251.29p 35945904
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

*Close Price adjusted for both dividends and splits