Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
27/08/2001 259.52p 259.52p 259.52p 259.52p 0
24/08/2001 259.52p 259.52p 259.52p 259.52p 15773267
23/08/2001 257.53p 257.53p 257.53p 257.53p 25427352
22/08/2001 256.28p 256.28p 256.28p 256.28p 20985410
21/08/2001 260.52p 260.52p 260.52p 260.52p 9929017
20/08/2001 255.78p 255.78p 255.78p 255.78p 11703747
17/08/2001 254.28p 254.28p 254.28p 254.28p 20151256
16/08/2001 254.53p 254.53p 254.53p 254.53p 38579116
15/08/2001 258.53p 258.53p 258.53p 258.53p 20994130
14/08/2001 258.53p 258.53p 258.53p 258.53p 29985144
13/08/2001 254.78p 254.78p 254.78p 254.78p 19567990
10/08/2001 252.29p 252.29p 252.29p 252.29p 30741514
09/08/2001 252.79p 252.79p 252.79p 252.79p 16335669
08/08/2001 252.29p 252.29p 252.29p 252.29p 21617758
07/08/2001 251.54p 251.54p 251.54p 251.54p 30969320
06/08/2001 247.05p 247.05p 247.05p 247.05p 22544216
03/08/2001 250.04p 250.04p 250.04p 250.04p 19296340
02/08/2001 254.53p 254.53p 254.53p 254.53p 41627528
01/08/2001 255.53p 255.53p 255.53p 255.53p 35257436
31/07/2001 250.54p 250.54p 250.54p 250.54p 47650800
30/07/2001 239.56p 239.56p 239.56p 239.56p 14890548
27/07/2001 239.56p 239.56p 239.56p 239.56p 33902872
26/07/2001 237.56p 237.56p 237.56p 237.56p 49474108
25/07/2001 241.06p 241.06p 241.06p 241.06p 41767080
24/07/2001 242.56p 242.56p 242.56p 242.56p 26235672
23/07/2001 244.30p 244.30p 244.30p 244.30p 17318082
20/07/2001 244.05p 244.05p 244.05p 244.05p 22121920
19/07/2001 245.30p 245.30p 245.30p 245.30p 25042168
18/07/2001 247.05p 247.05p 247.05p 247.05p 31348206
17/07/2001 243.55p 243.55p 243.55p 243.55p 38276356
16/07/2001 247.80p 247.80p 247.80p 247.80p 30371054
13/07/2001 252.04p 252.04p 252.04p 252.04p 16354920
12/07/2001 254.53p 254.53p 254.53p 254.53p 22452468
11/07/2001 253.29p 253.29p 253.29p 253.29p 14045873
10/07/2001 252.54p 252.54p 252.54p 252.54p 15408906
09/07/2001 254.53p 254.53p 254.53p 254.53p 16133516
06/07/2001 260.02p 260.02p 260.02p 260.02p 44434520
05/07/2001 253.54p 253.54p 253.54p 253.54p 22361586
04/07/2001 252.04p 252.04p 252.04p 252.04p 10749962
03/07/2001 252.29p 252.29p 252.29p 252.29p 18303118
02/07/2001 256.53p 256.53p 256.53p 256.53p 21177418
29/06/2001 256.03p 256.03p 256.03p 256.03p 19343106
28/06/2001 262.77p 262.77p 262.77p 262.77p 26672300
27/06/2001 266.51p 266.51p 266.51p 266.51p 24694414
26/06/2001 264.52p 264.52p 264.52p 264.52p 33283308
25/06/2001 262.52p 262.52p 262.52p 262.52p 17209888
22/06/2001 263.52p 263.52p 263.52p 263.52p 16037205
21/06/2001 261.02p 261.02p 261.02p 261.02p 16698279
20/06/2001 267.51p 267.51p 267.51p 267.51p 29563566
19/06/2001 265.51p 265.51p 265.51p 265.51p 27342524
18/06/2001 261.52p 261.52p 261.52p 261.52p 26008834
15/06/2001 261.27p 261.27p 261.27p 261.27p 30078870
14/06/2001 265.01p 265.01p 265.01p 265.01p 35452960
13/06/2001 262.02p 262.02p 262.02p 262.02p 26886694
12/06/2001 259.77p 259.77p 259.77p 259.77p 29946234
11/06/2001 258.28p 258.28p 258.28p 258.28p 24413036
08/06/2001 255.53p 255.53p 255.53p 255.53p 13343127
07/06/2001 257.03p 257.03p 257.03p 257.03p 17608892
06/06/2001 259.03p 259.03p 259.03p 259.03p 44249644
05/06/2001 254.03p 254.03p 254.03p 254.03p 28680346
04/06/2001 250.54p 250.54p 250.54p 250.54p 7403076
01/06/2001 247.55p 247.55p 247.55p 247.55p 15921261
31/05/2001 248.54p 248.54p 248.54p 248.54p 24009520
30/05/2001 254.53p 254.53p 254.53p 254.53p 67931896
29/05/2001 249.54p 249.54p 249.54p 249.54p 40288912
25/05/2001 240.56p 240.56p 240.56p 240.56p 15457042
24/05/2001 241.56p 241.56p 241.56p 241.56p 40104296
23/05/2001 243.55p 243.55p 243.55p 243.55p 23439140
22/05/2001 245.05p 245.05p 245.05p 245.05p 35972360
21/05/2001 244.80p 244.80p 244.80p 244.80p 18717054
18/05/2001 243.05p 243.05p 243.05p 243.05p 28788568
17/05/2001 242.56p 242.56p 242.56p 242.56p 48354724
16/05/2001 249.04p 249.04p 249.04p 249.04p 41879040
15/05/2001 241.06p 241.06p 241.06p 241.06p 46414408
14/05/2001 235.07p 235.07p 235.07p 235.07p 28834944
11/05/2001 243.05p 243.05p 243.05p 243.05p 25348736
10/05/2001 249.54p 249.54p 249.54p 249.54p 28268244
09/05/2001 246.55p 246.55p 246.55p 246.55p 18142812
08/05/2001 245.55p 245.55p 245.55p 245.55p 35942060
04/05/2001 247.05p 247.05p 247.05p 247.05p 42974872
03/05/2001 239.81p 239.81p 239.81p 239.81p 32480092
02/05/2001 241.06p 241.06p 241.06p 241.06p 47032820
01/05/2001 244.55p 244.55p 244.55p 244.55p 35515948
30/04/2001 249.54p 249.54p 249.54p 249.54p 17594688
27/04/2001 255.53p 255.53p 255.53p 255.53p 30912448
26/04/2001 250.79p 250.79p 250.79p 250.79p 21354882
25/04/2001 247.55p 247.55p 247.55p 247.55p 13954336
24/04/2001 247.05p 247.05p 247.05p 247.05p 38532164
23/04/2001 242.56p 242.56p 242.56p 242.56p 170164016
20/04/2001 247.55p 247.55p 247.55p 247.55p 24324504
19/04/2001 246.80p 246.80p 246.80p 246.80p 94762376
18/04/2001 255.03p 255.03p 255.03p 255.03p 133271600
17/04/2001 257.78p 257.78p 257.78p 257.78p 26467356
12/04/2001 250.04p 250.04p 250.04p 250.04p 41134448
11/04/2001 257.53p 257.53p 257.53p 257.53p 37328352
10/04/2001 258.78p 258.78p 258.78p 258.78p 51603516
09/04/2001 269.01p 269.01p 269.01p 269.01p 34966076
06/04/2001 261.52p 261.52p 261.52p 261.52p 27035282
05/04/2001 259.52p 259.52p 259.52p 259.52p 36307196
04/04/2001 258.53p 258.53p 258.53p 258.53p 23253776
03/04/2001 257.53p 257.53p 257.53p 257.53p 39647312
02/04/2001 252.54p 252.54p 252.54p 252.54p 23106682
30/03/2001 250.54p 250.54p 250.54p 250.54p 25580096
29/03/2001 248.05p 248.05p 248.05p 248.05p 32337578
28/03/2001 249.04p 249.04p 249.04p 249.04p 26625752
27/03/2001 254.03p 254.03p 254.03p 254.03p 46156328
26/03/2001 250.54p 250.54p 250.54p 250.54p 23764744
23/03/2001 248.05p 248.05p 248.05p 248.05p 17857894
22/03/2001 247.55p 247.55p 247.55p 247.55p 23208514
21/03/2001 245.55p 245.55p 245.55p 245.55p 16965834
20/03/2001 247.80p 247.80p 247.80p 247.80p 21250166
19/03/2001 249.04p 249.04p 249.04p 249.04p 22164060
16/03/2001 248.30p 248.30p 248.30p 248.30p 28960398
15/03/2001 256.03p 256.03p 256.03p 256.03p 26462672
14/03/2001 249.79p 249.79p 249.79p 249.79p 21832868
13/03/2001 251.29p 251.29p 251.29p 251.29p 23968170
12/03/2001 254.78p 254.78p 254.78p 254.78p 19147392
09/03/2001 254.53p 254.53p 254.53p 254.53p 9780486
08/03/2001 258.03p 258.03p 258.03p 258.03p 19336810
07/03/2001 257.78p 257.78p 257.78p 257.78p 19923062
06/03/2001 258.28p 258.28p 258.28p 258.28p 36660868
05/03/2001 261.02p 261.02p 261.02p 261.02p 14823319
02/03/2001 259.52p 259.52p 259.52p 259.52p 23718720
01/03/2001 265.01p 265.01p 265.01p 265.01p 32227204
28/02/2001 262.02p 262.02p 262.02p 262.02p 26535162
27/02/2001 258.53p 258.53p 258.53p 258.53p 25940034
26/02/2001 263.02p 263.02p 263.02p 263.02p 30168070
23/02/2001 270.50p 270.50p 270.50p 270.50p 34447740
22/02/2001 267.51p 267.51p 267.51p 267.51p 24218102
21/02/2001 267.76p 267.76p 267.76p 267.76p 26962752
20/02/2001 265.51p 265.51p 265.51p 265.51p 41688808
19/02/2001 268.01p 268.01p 268.01p 268.01p 16521404
16/02/2001 260.52p 260.52p 260.52p 260.52p 23110212
15/02/2001 263.77p 263.77p 263.77p 263.77p 18273518
14/02/2001 266.51p 266.51p 266.51p 266.51p 42681432
13/02/2001 260.52p 260.52p 260.52p 260.52p 21475750
12/02/2001 259.52p 259.52p 259.52p 259.52p 17000994
09/02/2001 255.53p 255.53p 255.53p 255.53p 31334508
08/02/2001 262.52p 262.52p 262.52p 262.52p 29938880
07/02/2001 261.52p 261.52p 261.52p 261.52p 28383998
06/02/2001 256.53p 256.53p 256.53p 256.53p 17200836
05/02/2001 258.28p 258.28p 258.28p 258.28p 37335164
02/02/2001 257.53p 257.53p 257.53p 257.53p 49991176
01/02/2001 250.54p 250.54p 250.54p 250.54p 46297836
31/01/2001 240.56p 240.56p 240.56p 240.56p 61738948
30/01/2001 245.30p 245.30p 245.30p 245.30p 34321664
29/01/2001 247.30p 247.30p 247.30p 247.30p 27477974
26/01/2001 250.54p 250.54p 250.54p 250.54p 29803328
25/01/2001 246.30p 246.30p 246.30p 246.30p 27187002
24/01/2001 243.55p 243.55p 243.55p 243.55p 26693738
23/01/2001 246.55p 246.55p 246.55p 246.55p 25792894
22/01/2001 243.30p 243.30p 243.30p 243.30p 31072152
19/01/2001 242.56p 242.56p 242.56p 242.56p 51940116
18/01/2001 245.55p 245.55p 245.55p 245.55p 86695776
17/01/2001 247.05p 247.05p 247.05p 247.05p 34609068
16/01/2001 250.54p 250.54p 250.54p 250.54p 37532472
15/01/2001 259.52p 259.52p 259.52p 259.52p 41461288
12/01/2001 257.03p 257.03p 257.03p 257.03p 21796722
11/01/2001 263.27p 263.27p 263.27p 263.27p 15185620
10/01/2001 260.52p 260.52p 260.52p 260.52p 22322474
09/01/2001 256.03p 256.03p 256.03p 256.03p 22859280
08/01/2001 259.27p 259.27p 259.27p 259.27p 24844410
05/01/2001 260.52p 260.52p 260.52p 260.52p 41485884
04/01/2001 256.53p 256.53p 256.53p 256.53p 68456120
03/01/2001 273.50p 273.50p 273.50p 273.50p 19119320
02/01/2001 275.74p 275.74p 275.74p 275.74p 12293545
29/12/2000 272.25p 272.25p 272.25p 272.25p 3553696
28/12/2000 281.48p 281.48p 281.48p 281.48p 8213637
27/12/2000 284.23p 284.23p 284.23p 284.23p 5778701
22/12/2000 275.50p 275.50p 275.50p 275.50p 5155967
21/12/2000 274.50p 274.50p 274.50p 274.50p 14188084
20/12/2000 283.98p 283.98p 283.98p 283.98p 28252146
19/12/2000 284.23p 284.23p 284.23p 284.23p 15600886
18/12/2000 278.99p 278.99p 278.99p 278.99p 14332729
15/12/2000 268.51p 268.51p 268.51p 268.51p 34822452
14/12/2000 265.51p 265.51p 265.51p 265.51p 18760004
13/12/2000 264.76p 264.76p 264.76p 264.76p 16752685
12/12/2000 265.51p 265.51p 265.51p 265.51p 29500930
11/12/2000 261.52p 261.52p 261.52p 261.52p 38280824
08/12/2000 271.50p 271.50p 271.50p 271.50p 44494644
07/12/2000 270.25p 270.25p 270.25p 270.25p 29982568
06/12/2000 262.52p 262.52p 262.52p 262.52p 37063648
05/12/2000 274.50p 274.50p 274.50p 274.50p 21548572
04/12/2000 277.74p 277.74p 277.74p 277.74p 10510012
01/12/2000 272.00p 272.00p 272.00p 272.00p 22941680
30/11/2000 282.48p 282.48p 282.48p 282.48p 37471312
29/11/2000 271.00p 271.00p 271.00p 271.00p 21940852
28/11/2000 266.51p 266.51p 266.51p 266.51p 24308108
27/11/2000 265.51p 265.51p 265.51p 265.51p 18881662
24/11/2000 274.50p 274.50p 274.50p 274.50p 24118598
23/11/2000 275.99p 275.99p 275.99p 275.99p 37770432
22/11/2000 283.23p 283.23p 283.23p 283.23p 43423260
21/11/2000 285.48p 285.48p 285.48p 285.48p 29277160
20/11/2000 275.99p 275.99p 275.99p 275.99p 13537641
17/11/2000 272.50p 272.50p 272.50p 272.50p 18300166
16/11/2000 270.25p 270.25p 270.25p 270.25p 34477592
15/11/2000 273.50p 273.50p 273.50p 273.50p 21448904
14/11/2000 273.75p 273.75p 273.75p 273.75p 27919638
13/11/2000 271.50p 271.50p 271.50p 271.50p 15492097
10/11/2000 277.24p 277.24p 277.24p 277.24p 27946544

*Close Price adjusted for both dividends and splits