Tesco (TSCO) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
13/05/2019 242.06p 242.06p 236.50p 237.37p 18163610
10/05/2019 240.36p 243.05p 240.26p 241.66p 11084779
09/05/2019 242.26p 242.95p 239.36p 240.16p 20648274
08/05/2019 246.55p 247.05p 240.60p 243.05p 21373286
07/05/2019 246.75p 248.84p 243.45p 246.55p 19716662
03/05/2019 248.84p 249.14p 245.95p 246.95p 11429410
02/05/2019 253.04p 253.04p 247.15p 247.75p 14254437
01/05/2019 249.74p 251.84p 248.84p 250.34p 11517475
30/04/2019 248.44p 249.70p 246.38p 249.34p 19666038
29/04/2019 249.54p 250.04p 247.65p 247.85p 11590634
26/04/2019 247.95p 250.47p 247.53p 249.54p 19644670
25/04/2019 250.44p 251.40p 246.15p 247.95p 23337762
24/04/2019 252.74p 253.14p 250.24p 251.14p 15147348
23/04/2019 252.84p 253.64p 250.24p 252.54p 23964938
18/04/2019 250.34p 251.54p 248.54p 249.64p 11839621
17/04/2019 249.84p 251.64p 249.14p 249.84p 16228029
16/04/2019 248.44p 250.34p 246.95p 249.24p 17011738
15/04/2019 246.85p 249.14p 246.05p 248.84p 18067176
12/04/2019 247.15p 248.08p 245.45p 246.65p 22804276
11/04/2019 243.05p 248.96p 240.16p 247.85p 28670412
10/04/2019 235.87p 243.35p 233.47p 241.86p 36477368
09/04/2019 236.17p 239.04p 233.47p 233.47p 26060334
08/04/2019 236.27p 238.76p 235.67p 237.56p 18075760
05/04/2019 235.17p 237.79p 233.87p 236.47p 25871796
04/04/2019 235.87p 237.14p 234.67p 235.77p 9710606
03/04/2019 235.87p 237.37p 234.37p 236.17p 27202194
02/04/2019 232.77p 234.47p 231.48p 232.57p 15448918
01/04/2019 231.78p 235.87p 231.18p 232.57p 16240279
29/03/2019 229.68p 234.51p 229.18p 231.68p 28059654
28/03/2019 227.78p 230.68p 227.48p 228.58p 17010636
27/03/2019 228.78p 229.58p 227.23p 227.78p 16510894
26/03/2019 232.97p 233.87p 228.18p 228.28p 17126400
25/03/2019 231.58p 232.67p 229.68p 232.37p 9978722
22/03/2019 233.27p 236.17p 231.97p 232.77p 14072130
21/03/2019 234.17p 234.17p 230.48p 232.77p 18822880
20/03/2019 237.17p 238.66p 233.57p 234.07p 17963620
19/03/2019 234.37p 237.86p 234.27p 236.47p 14469142
18/03/2019 228.98p 235.47p 228.18p 234.97p 16007973
15/03/2019 228.08p 229.78p 227.08p 228.98p 25627652
14/03/2019 228.68p 230.28p 226.88p 227.88p 11734585
13/03/2019 228.18p 228.98p 226.14p 228.98p 12437218
12/03/2019 228.88p 229.28p 226.33p 227.88p 12640333
11/03/2019 229.98p 231.38p 227.08p 227.08p 13131062
08/03/2019 232.27p 232.87p 228.08p 228.08p 17774040
07/03/2019 231.88p 234.37p 231.66p 233.87p 20599942
06/03/2019 233.17p 233.67p 229.68p 231.88p 18765622
05/03/2019 229.18p 232.37p 228.28p 231.48p 18539424
04/03/2019 228.68p 230.47p 227.98p 228.78p 22664118
01/03/2019 226.09p 229.68p 223.81p 228.88p 21721058
28/02/2019 229.18p 229.18p 225.59p 225.59p 27118322
27/02/2019 228.48p 229.38p 224.79p 228.68p 18236224
26/02/2019 221.59p 228.68p 220.80p 227.98p 22624222
25/02/2019 223.09p 224.19p 221.29p 222.99p 16695509
22/02/2019 224.79p 225.59p 221.59p 222.39p 21514408
21/02/2019 227.58p 228.58p 224.29p 225.69p 20426376
20/02/2019 224.59p 228.63p 220.40p 226.98p 27403660
19/02/2019 222.59p 227.28p 221.59p 226.19p 19188340
18/02/2019 222.79p 224.39p 221.49p 222.89p 11274058
15/02/2019 215.90p 226.39p 215.01p 223.79p 24226426
14/02/2019 219.30p 221.19p 216.20p 217.50p 19518188
13/02/2019 222.89p 223.59p 217.80p 218.80p 20844426
12/02/2019 226.88p 226.88p 221.69p 223.09p 16044806
11/02/2019 224.59p 225.49p 222.49p 224.59p 12308992
08/02/2019 226.68p 227.88p 223.09p 223.79p 14226660
07/02/2019 229.28p 231.18p 226.96p 227.38p 17747248
06/02/2019 225.69p 230.72p 224.99p 229.28p 24194338
05/02/2019 221.09p 229.08p 220.30p 225.29p 16837344
04/02/2019 220.80p 222.59p 220.60p 221.09p 15350590
01/02/2019 223.39p 223.69p 219.83p 221.59p 13486229
31/01/2019 222.29p 223.69p 220.90p 222.69p 21388078
30/01/2019 220.80p 223.49p 219.00p 222.79p 16844144
29/01/2019 222.59p 223.19p 220.10p 220.50p 18897392
28/01/2019 224.29p 224.49p 218.30p 220.60p 22442630
25/01/2019 222.09p 225.69p 221.19p 224.49p 15151446
24/01/2019 222.09p 224.29p 221.29p 222.39p 14128945
23/01/2019 220.80p 224.89p 218.70p 223.19p 18323454
22/01/2019 220.00p 222.49p 218.20p 220.00p 16712142
21/01/2019 223.29p 223.79p 217.80p 220.30p 21128716
18/01/2019 220.50p 224.99p 219.60p 224.09p 31865792
17/01/2019 218.90p 219.89p 215.80p 218.70p 14081994
16/01/2019 217.70p 221.00p 217.10p 220.00p 23071092
15/01/2019 218.60p 219.10p 214.81p 217.70p 26688544
14/01/2019 216.60p 218.90p 215.11p 217.60p 22379896
11/01/2019 216.00p 218.80p 213.81p 217.60p 25052288
10/01/2019 213.41p 218.40p 211.51p 216.00p 27680774
09/01/2019 212.61p 214.51p 208.62p 211.41p 30832804
08/01/2019 201.63p 210.91p 200.63p 207.72p 35372472
07/01/2019 197.94p 202.63p 197.19p 202.13p 40721256
04/01/2019 199.09p 200.03p 196.24p 197.04p 29615022
03/01/2019 190.65p 199.58p 189.48p 198.99p 28188458
02/01/2019 189.05p 192.10p 187.76p 191.20p 17734044
31/12/2018 191.90p 193.60p 189.64p 189.75p 10076909
28/12/2018 186.71p 194.19p 186.71p 191.75p 12398051
27/12/2018 193.35p 194.14p 187.46p 189.20p 17345642
24/12/2018 191.50p 192.50p 188.71p 189.65p 4288712
21/12/2018 190.05p 194.24p 189.50p 193.40p 40049960
20/12/2018 190.90p 193.05p 188.65p 191.55p 25294548
19/12/2018 192.90p 197.64p 191.84p 192.60p 23308874
18/12/2018 190.90p 196.94p 190.25p 193.84p 24117172
17/12/2018 192.65p 193.15p 189.75p 189.90p 16679074
14/12/2018 196.89p 199.09p 191.30p 192.55p 22738508
13/12/2018 196.39p 198.79p 195.14p 198.24p 14373120
12/12/2018 196.24p 200.43p 195.04p 196.79p 26552288
11/12/2018 195.89p 199.23p 193.15p 196.89p 23678334
10/12/2018 199.73p 199.93p 195.74p 196.09p 26056570
07/12/2018 197.44p 203.63p 197.24p 198.69p 33910056
06/12/2018 198.14p 198.69p 191.85p 193.40p 23659076
05/12/2018 194.94p 200.73p 193.40p 198.64p 23677020
04/12/2018 197.64p 199.48p 191.40p 196.64p 32856556
03/12/2018 199.63p 201.23p 196.89p 197.09p 29702880
30/11/2018 199.28p 200.63p 195.99p 197.19p 38795380
29/11/2018 198.64p 200.73p 195.29p 199.63p 31309046
28/11/2018 199.58p 200.53p 196.89p 196.89p 20607494
27/11/2018 199.93p 200.63p 193.70p 197.94p 24267620
26/11/2018 203.03p 205.32p 200.23p 200.23p 17088672
23/11/2018 201.33p 203.93p 200.83p 201.73p 14581654
22/11/2018 206.92p 207.22p 200.63p 200.93p 19121144
21/11/2018 204.03p 209.42p 203.63p 206.82p 33450482
20/11/2018 204.13p 206.72p 202.93p 203.63p 16302330
19/11/2018 203.53p 207.82p 202.93p 205.02p 14190228
16/11/2018 203.13p 206.82p 202.83p 203.53p 21259890
15/11/2018 211.91p 214.01p 200.28p 202.73p 30664334
14/11/2018 213.91p 214.01p 210.21p 212.01p 18458438
13/11/2018 214.71p 217.00p 213.61p 213.81p 17442612
12/11/2018 219.00p 220.10p 213.21p 214.81p 13760931
09/11/2018 217.80p 219.40p 215.11p 218.30p 11620824
08/11/2018 214.61p 219.70p 214.11p 218.20p 14162654
07/11/2018 213.41p 217.24p 212.61p 215.31p 12783474
06/11/2018 216.30p 216.50p 211.67p 211.81p 16362821
05/11/2018 215.60p 218.90p 214.71p 217.00p 13667677
02/11/2018 218.70p 218.70p 215.60p 215.70p 15502852
01/11/2018 212.31p 219.60p 211.11p 217.50p 24292922
31/10/2018 215.90p 216.00p 211.31p 212.91p 19343608
30/10/2018 210.31p 215.80p 210.31p 214.61p 17131634
29/10/2018 212.41p 213.91p 208.50p 212.11p 21309476
26/10/2018 214.31p 215.60p 210.51p 212.41p 16243872
25/10/2018 214.11p 216.10p 212.31p 214.91p 20082984
24/10/2018 214.91p 217.60p 213.83p 214.91p 19766822
23/10/2018 211.51p 214.81p 209.92p 213.91p 21464730
22/10/2018 213.71p 216.10p 210.61p 212.61p 16308531
19/10/2018 208.22p 214.21p 208.22p 214.21p 23715398
18/10/2018 210.61p 211.51p 208.14p 208.72p 22047786
17/10/2018 208.52p 211.61p 205.42p 208.42p 22046850
16/10/2018 215.51p 215.60p 204.39p 208.22p 43190024
15/10/2018 216.90p 218.80p 215.60p 215.60p 17600680
12/10/2018 218.50p 220.20p 215.60p 216.50p 32940962
11/10/2018 212.61p 221.59p 211.71p 217.90p 62687484
10/10/2018 214.61p 218.40p 214.11p 215.80p 30043876
09/10/2018 209.92p 215.80p 208.82p 214.91p 28415888
08/10/2018 212.11p 213.13p 209.42p 209.72p 30304480
05/10/2018 213.71p 216.00p 212.81p 214.41p 52537352
04/10/2018 212.81p 216.30p 210.71p 213.01p 51325824
03/10/2018 222.09p 229.58p 211.61p 214.61p 112326552
02/10/2018 234.57p 235.32p 231.38p 234.77p 28775948
01/10/2018 239.06p 241.76p 234.77p 236.27p 22467820
28/09/2018 240.56p 241.66p 238.56p 239.36p 20694076
27/09/2018 242.86p 243.75p 239.66p 241.16p 15993034
26/09/2018 241.66p 245.05p 240.99p 243.45p 21720910
25/09/2018 238.46p 241.76p 237.47p 241.06p 16589806
24/09/2018 235.87p 239.96p 235.07p 238.96p 11910486
21/09/2018 238.96p 239.56p 235.97p 236.37p 31530134
20/09/2018 235.07p 238.50p 234.67p 238.46p 23789522
19/09/2018 234.37p 237.27p 232.37p 235.37p 19698374
18/09/2018 235.37p 237.46p 233.47p 234.67p 19895556
17/09/2018 233.37p 235.27p 231.88p 234.67p 17388708
14/09/2018 234.67p 235.67p 233.37p 233.87p 18473464
13/09/2018 237.07p 237.46p 233.77p 234.07p 25872788
12/09/2018 235.97p 240.16p 235.94p 237.37p 22185584
11/09/2018 239.76p 239.86p 234.87p 236.37p 23320664
10/09/2018 239.26p 240.86p 237.56p 239.96p 16702819
07/09/2018 239.56p 240.66p 236.27p 238.46p 20900454
06/09/2018 239.36p 242.46p 239.06p 239.46p 18967608
05/09/2018 242.46p 243.75p 238.56p 239.86p 21062768
04/09/2018 244.45p 245.25p 241.76p 243.05p 15425597
03/09/2018 246.05p 247.20p 244.06p 244.55p 13313180
31/08/2018 244.25p 248.15p 243.75p 246.05p 33948744
30/08/2018 249.14p 249.34p 243.55p 244.25p 30484462
29/08/2018 257.83p 258.43p 249.04p 249.44p 40134568
28/08/2018 255.73p 259.62p 255.02p 257.73p 18673622
24/08/2018 252.54p 255.81p 251.74p 254.13p 16414021
23/08/2018 255.63p 255.93p 252.24p 253.24p 16904810
22/08/2018 253.64p 257.63p 253.54p 255.63p 18003168
21/08/2018 254.63p 257.03p 253.54p 254.53p 18892498
20/08/2018 255.53p 258.93p 254.73p 255.43p 14513693
17/08/2018 255.23p 258.03p 254.33p 256.03p 16368015
16/08/2018 254.13p 256.63p 253.24p 255.73p 20930866
15/08/2018 260.12p 260.12p 252.24p 254.03p 32540518
14/08/2018 262.82p 263.62p 258.43p 259.52p 21273752
13/08/2018 264.52p 265.71p 261.72p 262.32p 16093709
10/08/2018 264.02p 266.31p 263.32p 265.71p 21021290
09/08/2018 261.82p 265.71p 261.52p 264.52p 17688306
08/08/2018 259.52p 262.12p 258.73p 261.62p 16511379
07/08/2018 258.53p 264.12p 258.43p 259.52p 24431018
06/08/2018 259.82p 260.40p 257.93p 258.93p 16199557
03/08/2018 257.53p 260.12p 256.63p 259.03p 16400508
02/08/2018 257.43p 258.23p 255.83p 257.13p 23645766
01/08/2018 259.42p 259.82p 254.43p 257.33p 22858984
31/07/2018 256.03p 261.62p 255.63p 259.82p 33831332
30/07/2018 255.83p 257.83p 255.03p 255.43p 16100756
27/07/2018 258.03p 259.03p 256.23p 257.13p 16832134

*Close Price adjusted for both dividends and splits