Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
23/09/2021 263.50p 264.52p 259.50p 259.55p 12952975
22/09/2021 258.75p 261.65p 258.05p 261.65p 13841698
21/09/2021 255.55p 257.85p 254.75p 257.20p 17581588
20/09/2021 254.85p 255.75p 252.05p 254.45p 11916244
17/09/2021 258.40p 259.75p 255.50p 255.95p 23883604
16/09/2021 255.70p 257.65p 255.70p 257.15p 9528112
15/09/2021 255.70p 256.21p 254.50p 254.70p 16487658
14/09/2021 255.95p 257.50p 254.75p 255.80p 9366549
13/09/2021 255.60p 257.50p 254.35p 256.20p 6845709
10/09/2021 255.80p 256.25p 248.80p 254.40p 8243258
09/09/2021 256.00p 256.45p 253.90p 254.65p 21084296
08/09/2021 258.05p 258.25p 255.85p 257.00p 10055328
07/09/2021 257.55p 259.60p 257.04p 258.40p 9326985
06/09/2021 256.10p 259.40p 255.75p 257.40p 8502498
03/09/2021 257.10p 257.10p 254.99p 255.70p 7517316
02/09/2021 255.50p 256.65p 254.10p 256.60p 10356588
01/09/2021 256.20p 258.56p 254.80p 256.00p 13120725
31/08/2021 257.95p 257.95p 253.85p 255.15p 22072704
27/08/2021 254.20p 258.25p 254.00p 254.85p 11586339
26/08/2021 251.70p 253.50p 251.15p 253.00p 11092523
25/08/2021 250.20p 251.70p 249.80p 251.55p 7958172
24/08/2021 251.90p 252.85p 248.45p 251.05p 15549911
23/08/2021 248.00p 252.80p 247.75p 251.50p 13796622
20/08/2021 244.65p 247.40p 244.20p 246.50p 12296175
19/08/2021 243.85p 244.95p 241.33p 244.00p 12221365
18/08/2021 246.00p 247.20p 243.75p 245.30p 9430344
17/08/2021 239.70p 246.20p 239.00p 245.25p 15808105
16/08/2021 242.60p 244.23p 240.60p 242.10p 6470948
13/08/2021 241.55p 242.95p 240.95p 242.95p 8915996
12/08/2021 238.60p 241.90p 238.48p 241.20p 13100719
11/08/2021 235.90p 239.25p 235.30p 238.90p 11618856
10/08/2021 234.05p 235.21p 233.37p 234.50p 8816794
09/08/2021 232.40p 234.40p 232.25p 233.65p 5005200
06/08/2021 232.15p 233.60p 231.50p 233.15p 7640041
05/08/2021 233.15p 234.35p 231.45p 231.85p 9573009
04/08/2021 236.15p 236.50p 233.35p 233.35p 12192953
03/08/2021 233.30p 235.70p 232.30p 235.40p 9896808
02/08/2021 234.00p 234.35p 231.75p 233.60p 10586510
30/07/2021 230.60p 233.85p 230.48p 233.00p 16395732
29/07/2021 233.55p 234.55p 231.60p 233.25p 16112122
28/07/2021 233.45p 235.25p 233.15p 233.15p 11859948
27/07/2021 232.25p 234.45p 231.95p 234.40p 10093283
26/07/2021 233.15p 234.20p 232.15p 232.40p 7893227
23/07/2021 232.50p 235.51p 232.25p 234.30p 15206256
22/07/2021 232.05p 233.45p 231.15p 231.80p 9788463
21/07/2021 229.65p 232.07p 229.25p 231.30p 13280610
20/07/2021 231.65p 233.45p 229.42p 229.65p 17226936
19/07/2021 233.60p 235.55p 230.65p 231.20p 13465676
16/07/2021 233.95p 234.90p 233.20p 234.90p 14082270
15/07/2021 235.30p 236.35p 232.75p 232.95p 11336502
14/07/2021 236.75p 237.35p 234.25p 235.65p 12417167
13/07/2021 236.40p 238.45p 236.23p 236.95p 17710068
12/07/2021 237.45p 238.36p 223.85p 236.00p 14426914
09/07/2021 235.45p 238.10p 235.00p 237.70p 18091606
08/07/2021 239.85p 240.85p 233.80p 234.25p 23119602
07/07/2021 233.90p 238.90p 232.95p 237.45p 17209178
06/07/2021 232.00p 236.45p 231.00p 234.25p 22827654
05/07/2021 225.15p 231.70p 225.10p 231.50p 22008796
02/07/2021 223.90p 226.30p 223.85p 224.60p 14795032
01/07/2021 224.25p 224.95p 221.70p 223.10p 12029131
30/06/2021 223.00p 223.65p 221.75p 222.95p 21249344
29/06/2021 224.10p 224.60p 222.80p 222.85p 10784520
28/06/2021 224.00p 224.75p 222.94p 223.95p 9917026
25/06/2021 223.70p 224.90p 223.10p 224.50p 10430315
24/06/2021 222.85p 225.08p 222.35p 223.35p 14254976
23/06/2021 224.15p 225.25p 223.00p 223.00p 22397924
22/06/2021 226.00p 226.66p 223.95p 224.20p 13339508
21/06/2021 226.00p 228.80p 223.65p 225.60p 24301562
18/06/2021 231.15p 231.40p 221.75p 221.75p 48458496
17/06/2021 229.20p 231.15p 228.80p 231.15p 14865871
16/06/2021 230.90p 231.90p 229.50p 230.15p 13075898
15/06/2021 232.90p 233.45p 231.00p 231.00p 21381632
14/06/2021 232.45p 233.35p 231.40p 231.75p 14683100
11/06/2021 228.15p 232.20p 227.75p 231.60p 15849702
10/06/2021 226.85p 229.55p 226.80p 228.00p 21639314
09/06/2021 225.40p 226.85p 224.97p 226.55p 12837944
08/06/2021 225.65p 227.10p 224.90p 226.25p 14271518
07/06/2021 225.15p 226.70p 224.20p 225.60p 14976980
04/06/2021 225.60p 225.85p 223.90p 225.00p 7889419
03/06/2021 226.10p 226.10p 223.70p 225.70p 14137674
02/06/2021 225.15p 226.40p 224.30p 225.50p 13208062
01/06/2021 223.90p 225.60p 223.25p 224.95p 11658900
28/05/2021 224.00p 233.80p 222.80p 223.25p 13106622
27/05/2021 224.80p 225.40p 223.70p 224.00p 19954310
26/05/2021 225.00p 226.55p 224.25p 225.20p 10641822
25/05/2021 226.00p 227.20p 224.39p 225.35p 13895539
24/05/2021 225.65p 227.50p 225.25p 226.60p 8375511
21/05/2021 226.70p 227.50p 224.45p 225.70p 19783376
20/05/2021 228.00p 229.15p 224.35p 226.45p 17056792
19/05/2021 231.20p 232.95p 230.18p 231.80p 16245452
18/05/2021 233.50p 234.00p 231.80p 231.80p 15412928
17/05/2021 231.50p 233.38p 230.30p 232.25p 14121664
14/05/2021 229.30p 232.06p 228.20p 230.95p 18870224
13/05/2021 226.55p 226.55p 222.28p 227.40p 11941857
12/05/2021 224.35p 228.30p 223.97p 227.35p 12789202
11/05/2021 229.00p 229.70p 223.30p 223.70p 20752898
10/05/2021 227.80p 230.10p 226.00p 230.00p 16306191
07/05/2021 226.60p 228.20p 225.45p 227.50p 13438817
06/05/2021 224.80p 226.65p 224.80p 225.90p 15333498
05/05/2021 222.20p 225.15p 222.00p 224.70p 19555500
04/05/2021 223.30p 224.15p 221.60p 222.05p 22035712
30/04/2021 219.85p 221.75p 219.75p 221.00p 17638974
29/04/2021 220.10p 221.65p 219.40p 219.90p 15108443
28/04/2021 221.50p 223.25p 219.60p 219.70p 20486240
27/04/2021 222.15p 224.70p 221.39p 221.45p 18810538
26/04/2021 222.55p 224.00p 221.65p 222.40p 15335017
23/04/2021 225.15p 226.64p 222.20p 222.55p 18712674
22/04/2021 228.70p 228.80p 225.20p 225.95p 14753438
21/04/2021 227.00p 229.30p 226.50p 227.20p 14124398
20/04/2021 234.65p 235.00p 227.00p 227.00p 30826790
19/04/2021 231.00p 235.10p 231.00p 234.50p 20034354
16/04/2021 224.45p 231.85p 223.85p 231.85p 28276112
15/04/2021 228.00p 228.75p 223.48p 224.45p 27009900
14/04/2021 227.00p 230.59p 221.85p 227.40p 32873004
13/04/2021 230.20p 234.10p 229.88p 232.10p 16545953
12/04/2021 233.55p 235.10p 231.40p 232.00p 16325139
09/04/2021 236.65p 236.70p 232.76p 234.40p 15236317
08/04/2021 231.40p 236.15p 230.50p 235.85p 26484076
07/04/2021 228.55p 231.35p 228.15p 231.35p 14936411
06/04/2021 230.20p 230.75p 228.15p 228.40p 16148935
01/04/2021 228.70p 229.10p 226.04p 227.95p 11209694
31/03/2021 231.00p 231.00p 227.85p 228.85p 17245052
30/03/2021 228.50p 230.10p 227.70p 229.90p 13228931
29/03/2021 230.00p 230.10p 226.40p 228.30p 12568289
26/03/2021 228.60p 228.70p 227.00p 228.60p 11791828
25/03/2021 227.90p 230.30p 226.90p 227.70p 12733856
24/03/2021 228.20p 230.00p 226.10p 229.00p 12189274
23/03/2021 230.00p 230.90p 227.70p 229.40p 15004781
22/03/2021 228.10p 230.10p 226.20p 229.60p 13032831
19/03/2021 224.90p 229.90p 224.60p 228.70p 40581688
18/03/2021 225.70p 227.60p 225.05p 226.10p 14616094
17/03/2021 226.30p 228.40p 225.30p 225.70p 18488678
16/03/2021 222.50p 226.30p 222.17p 226.30p 18399496
15/03/2021 223.90p 224.40p 220.82p 222.30p 15661489
12/03/2021 220.20p 225.60p 219.10p 223.80p 19285180
11/03/2021 222.80p 223.30p 219.60p 220.00p 18356668
10/03/2021 221.70p 223.06p 219.68p 222.20p 16283644
09/03/2021 220.80p 223.60p 220.20p 221.20p 16715492
08/03/2021 223.30p 223.90p 219.00p 219.80p 22583396
05/03/2021 218.40p 224.70p 217.10p 224.00p 23512038
04/03/2021 220.60p 221.90p 217.60p 219.30p 20709166
03/03/2021 225.50p 225.90p 219.00p 221.80p 23007622
02/03/2021 222.00p 223.50p 220.80p 222.40p 25378092
01/03/2021 227.30p 228.00p 221.40p 222.60p 30441952
26/02/2021 225.00p 229.30p 224.50p 224.80p 43310076
25/02/2021 231.30p 231.50p 226.20p 227.20p 19874402
24/02/2021 227.10p 229.90p 226.20p 227.80p 24896880
23/02/2021 223.10p 225.15p 220.10p 224.50p 25470300
22/02/2021 226.10p 228.23p 222.72p 223.10p 22615976
19/02/2021 232.20p 233.43p 227.60p 227.60p 24635428
18/02/2021 238.00p 239.80p 229.00p 231.00p 29943716
17/02/2021 242.25p 243.10p 236.30p 237.65p 19615614
16/02/2021 244.35p 247.00p 241.10p 242.25p 14506596
15/02/2021 244.95p 245.43p 239.80p 244.35p 16850352
12/02/2021 243.05p 244.75p 237.37p 240.16p 27556406
11/02/2021 245.65p 247.47p 243.08p 244.05p 23891736
10/02/2021 246.95p 247.25p 244.35p 246.35p 18261066
09/02/2021 243.55p 246.27p 242.46p 245.65p 16033070
08/02/2021 246.35p 247.45p 240.76p 243.35p 21008072
05/02/2021 243.55p 246.15p 241.76p 245.95p 29846746
04/02/2021 247.95p 248.94p 244.05p 244.15p 17178578
03/02/2021 244.85p 247.95p 244.43p 245.95p 22943154
02/02/2021 243.25p 244.96p 241.06p 244.35p 14517332
01/02/2021 240.56p 243.85p 239.36p 242.95p 23076156
29/01/2021 239.56p 242.26p 238.26p 238.96p 18690092
28/01/2021 243.85p 247.15p 242.86p 243.05p 21093812
27/01/2021 242.95p 250.24p 241.28p 244.45p 26869124
26/01/2021 244.25p 248.25p 242.76p 242.95p 21086952
25/01/2021 242.26p 244.05p 238.27p 243.35p 17698750
22/01/2021 242.06p 242.06p 239.66p 241.46p 11709209
21/01/2021 241.96p 242.95p 240.07p 241.66p 11746658
20/01/2021 241.36p 243.05p 240.66p 241.86p 12977606
19/01/2021 244.55p 245.55p 238.86p 241.66p 12763796
18/01/2021 241.66p 243.15p 239.16p 242.46p 11611515
15/01/2021 241.56p 242.66p 237.86p 241.16p 15874694
14/01/2021 241.56p 242.38p 235.27p 240.96p 18044352
13/01/2021 242.26p 244.75p 239.35p 241.66p 22438586
12/01/2021 244.55p 245.65p 240.06p 240.56p 17713510
11/01/2021 245.55p 247.64p 243.35p 243.95p 13800880
08/01/2021 247.35p 247.59p 242.56p 245.25p 17058680
07/01/2021 247.15p 248.84p 243.55p 245.55p 17600696
06/01/2021 239.66p 245.65p 236.17p 244.75p 22587722
05/01/2021 234.87p 239.76p 234.87p 237.76p 12824988
04/01/2021 235.47p 237.76p 233.27p 236.57p 14543593
31/12/2020 230.58p 233.07p 229.88p 230.98p 7049324
30/12/2020 230.88p 236.84p 230.88p 234.87p 7524243
29/12/2020 236.57p 236.57p 231.97p 233.47p 15491369
24/12/2020 228.28p 234.67p 226.78p 232.47p 9604646
23/12/2020 219.80p 226.78p 219.20p 225.79p 16797940
22/12/2020 219.60p 221.69p 218.70p 219.90p 12880902
21/12/2020 224.49p 226.29p 218.72p 219.80p 19470696
18/12/2020 229.68p 230.14p 225.99p 226.19p 30325902
17/12/2020 232.57p 232.87p 227.68p 229.88p 18767730
16/12/2020 223.99p 231.58p 223.84p 231.18p 22480742
15/12/2020 225.69p 226.24p 221.99p 223.39p 24800322
14/12/2020 224.79p 229.38p 224.19p 225.89p 19431756
11/12/2020 230.78p 231.55p 222.99p 223.39p 21541020
10/12/2020 227.58p 232.37p 227.48p 230.18p 19712722
09/12/2020 225.59p 228.98p 225.59p 226.09p 19925088
08/12/2020 223.19p 225.89p 222.79p 224.09p 16267733

*Close Price adjusted for both dividends and splits