Market data

Select a section

Tesco

(TSCO)
Sector: Personal Care, Drug and Grocery Stores
405.50p
0.50p 0.12
Last updated: 16:51:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 405.60p 406.60p 402.30p 405.50p 15,936,897
03/07/2025 396.90p 405.40p 396.61p 405.00p 11,326,119
02/07/2025 406.90p 407.70p 393.60p 395.80p 26,047,787
01/07/2025 402.00p 408.00p 401.40p 406.00p 12,020,631
30/06/2025 402.10p 402.90p 397.30p 401.30p 20,081,911
27/06/2025 402.30p 407.90p 400.80p 400.90p 20,190,632
26/06/2025 401.60p 405.30p 400.80p 402.90p 12,440,820
25/06/2025 402.40p 405.80p 402.00p 402.10p 21,654,638
24/06/2025 401.10p 404.00p 397.90p 402.50p 21,076,079
23/06/2025 401.50p 404.20p 400.50p 401.10p 15,979,130
20/06/2025 401.60p 405.20p 401.30p 402.00p 33,357,095
19/06/2025 402.00p 404.70p 400.70p 402.20p 14,534,123
18/06/2025 398.20p 401.55p 397.60p 400.80p 18,926,126
17/06/2025 393.60p 396.20p 392.35p 396.20p 11,567,948
16/06/2025 396.80p 397.80p 394.00p 394.10p 23,145,261
13/06/2025 387.60p 399.30p 386.80p 398.20p 15,912,344
12/06/2025 389.40p 397.60p 385.20p 391.60p 23,313,329
11/06/2025 384.30p 386.80p 382.42p 385.30p 18,777,523
10/06/2025 386.40p 387.30p 382.90p 385.50p 12,563,354
09/06/2025 391.90p 392.10p 383.25p 384.60p 16,307,499
06/06/2025 387.80p 392.40p 385.90p 390.60p 12,833,932
05/06/2025 388.50p 389.70p 385.00p 387.30p 13,673,960
04/06/2025 390.50p 391.70p 387.70p 388.60p 14,450,373
03/06/2025 397.90p 398.30p 390.00p 390.00p 17,577,898
02/06/2025 388.40p 391.80p 387.40p 390.60p 26,932,994
30/05/2025 384.70p 391.20p 383.70p 388.00p 27,489,845
29/05/2025 385.60p 385.90p 376.90p 382.50p 15,783,397
28/05/2025 388.00p 389.70p 385.40p 385.40p 18,210,692
27/05/2025 382.60p 387.55p 381.60p 386.80p 23,068,631
26/05/2025 381.10p 384.80p 379.90p 381.70p 34,675,115
23/05/2025 381.10p 384.80p 379.90p 381.70p 34,675,051
22/05/2025 379.20p 383.40p 378.40p 381.50p 23,352,963
21/05/2025 377.20p 380.60p 376.10p 380.60p 17,127,505
20/05/2025 372.50p 378.80p 370.10p 377.90p 20,046,692
19/05/2025 365.30p 371.10p 365.10p 371.10p 23,192,767
16/05/2025 366.10p 369.60p 362.90p 362.90p 40,665,437
15/05/2025 360.00p 364.60p 357.56p 363.70p 29,518,202
14/05/2025 364.20p 370.20p 362.60p 368.10p 17,353,239
13/05/2025 367.30p 370.90p 365.70p 366.50p 11,558,757
12/05/2025 379.00p 379.90p 366.10p 368.70p 19,092,397
09/05/2025 379.10p 380.10p 375.30p 377.70p 15,241,272
08/05/2025 380.60p 382.80p 375.80p 377.20p 16,602,563
07/05/2025 377.50p 379.20p 374.60p 379.20p 12,375,559
06/05/2025 374.20p 380.10p 373.80p 376.80p 12,904,773
05/05/2025 372.80p 377.50p 371.00p 371.00p 40,736,065
02/05/2025 372.80p 377.50p 371.00p 371.00p 40,735,252
01/05/2025 371.90p 373.10p 368.50p 372.50p 12,743,140
30/04/2025 366.10p 371.60p 365.50p 370.70p 29,716,678
29/04/2025 358.30p 366.00p 356.40p 364.90p 16,944,201
28/04/2025 359.50p 360.60p 355.70p 357.30p 33,908,286
25/04/2025 358.30p 364.10p 357.90p 357.90p 34,225,018
24/04/2025 360.90p 363.50p 358.40p 360.30p 41,237,011
23/04/2025 357.60p 359.80p 353.20p 357.70p 22,631,534
22/04/2025 356.60p 365.00p 356.50p 359.90p 21,298,395
21/04/2025 343.60p 355.30p 343.60p 354.60p 21,422,540
18/04/2025 343.60p 355.30p 343.60p 354.60p 21,422,540
17/04/2025 343.60p 355.30p 343.60p 354.60p 21,422,540
16/04/2025 346.00p 350.05p 344.90p 345.60p 21,873,059
15/04/2025 337.80p 345.90p 337.23p 345.50p 34,107,449
14/04/2025 332.00p 337.70p 330.00p 336.40p 22,513,575
11/04/2025 317.40p 328.10p 314.90p 327.70p 31,429,578
10/04/2025 320.00p 326.50p 310.30p 314.60p 49,323,185
09/04/2025 334.90p 336.84p 328.70p 335.20p 21,407,815
08/04/2025 328.00p 338.40p 323.80p 337.40p 17,609,662
07/04/2025 337.90p 339.60p 325.50p 327.10p 23,965,558
04/04/2025 346.30p 350.10p 340.00p 340.00p 20,673,965
03/04/2025 333.20p 347.20p 331.79p 345.60p 28,328,242
02/04/2025 329.10p 332.30p 328.70p 331.10p 10,681,663
01/04/2025 332.90p 334.70p 321.50p 330.00p 16,470,314
31/03/2025 330.00p 333.30p 327.33p 332.30p 16,215,156
28/03/2025 329.10p 335.40p 328.70p 332.30p 26,757,435
27/03/2025 333.10p 336.00p 327.10p 329.30p 12,492,806
26/03/2025 330.60p 334.10p 329.90p 332.70p 41,366,456
25/03/2025 327.60p 330.20p 326.20p 329.80p 44,768,439
24/03/2025 324.80p 326.50p 322.00p 325.80p 13,619,885
21/03/2025 324.70p 326.20p 320.60p 325.60p 41,727,422
20/03/2025 321.00p 324.60p 319.50p 324.00p 23,122,523
19/03/2025 325.30p 326.20p 318.90p 321.30p 21,992,618
18/03/2025 326.60p 329.20p 321.80p 326.10p 20,839,686
17/03/2025 338.30p 339.06p 321.80p 324.20p 44,176,995
14/03/2025 371.70p 371.70p 337.87p 339.20p 29,558,003
13/03/2025 372.90p 376.20p 369.40p 371.50p 11,345,687
12/03/2025 371.90p 375.00p 369.30p 375.00p 9,941,703
11/03/2025 377.00p 378.30p 368.60p 370.00p 22,643,581
10/03/2025 380.80p 382.20p 377.50p 378.10p 36,151,741
07/03/2025 376.20p 380.10p 372.40p 380.10p 9,108,275
06/03/2025 381.40p 381.40p 371.60p 375.90p 21,924,968
05/03/2025 386.20p 387.80p 379.00p 379.00p 51,508,662
04/03/2025 377.20p 389.33p 376.70p 388.70p 26,488,388
03/03/2025 380.00p 380.60p 375.20p 378.00p 12,604,656
28/02/2025 378.30p 382.10p 377.44p 380.20p 19,235,802
27/02/2025 375.80p 381.30p 374.90p 379.40p 9,043,380
26/02/2025 376.60p 379.10p 376.10p 378.10p 10,126,133
25/02/2025 375.50p 377.40p 373.62p 375.50p 20,791,249
24/02/2025 375.90p 376.40p 372.00p 376.10p 29,891,062
21/02/2025 375.40p 377.80p 372.90p 374.10p 15,997,013
20/02/2025 381.70p 382.60p 374.00p 374.80p 28,149,728
19/02/2025 382.20p 385.10p 379.80p 380.90p 13,277,313
18/02/2025 393.30p 394.20p 382.30p 382.30p 23,267,996
17/02/2025 396.40p 397.10p 394.10p 397.00p 6,494,680
14/02/2025 395.90p 397.00p 393.10p 396.60p 22,063,676
13/02/2025 396.20p 397.60p 393.00p 395.40p 7,892,821
12/02/2025 393.20p 395.30p 389.60p 392.90p 8,330,148
11/02/2025 391.00p 398.10p 390.20p 394.50p 20,053,914
10/02/2025 387.00p 391.00p 387.00p 389.80p 11,536,598
07/02/2025 386.00p 389.50p 386.00p 387.30p 8,883,945
06/02/2025 389.30p 391.80p 387.00p 387.60p 11,638,675
05/02/2025 376.10p 387.80p 375.60p 387.60p 15,302,588
04/02/2025 372.10p 377.60p 370.90p 372.40p 11,319,798
03/02/2025 369.10p 372.80p 369.10p 372.40p 10,231,861
31/01/2025 373.30p 375.10p 371.40p 372.20p 15,480,031
30/01/2025 369.00p 374.50p 369.00p 373.70p 10,603,476
29/01/2025 370.40p 372.20p 368.60p 368.80p 14,401,799
28/01/2025 365.10p 371.70p 364.50p 370.60p 7,488,274
27/01/2025 359.90p 366.50p 359.60p 363.70p 18,743,565
24/01/2025 366.20p 367.50p 358.80p 360.00p 19,544,287
23/01/2025 370.20p 372.06p 365.10p 366.60p 40,652,825
22/01/2025 367.60p 371.30p 365.60p 367.50p 18,547,620
21/01/2025 366.10p 368.30p 365.20p 366.70p 9,429,185
20/01/2025 364.00p 366.70p 363.03p 366.70p 7,758,417
17/01/2025 363.00p 367.00p 361.80p 364.60p 19,188,726
16/01/2025 361.00p 361.90p 357.50p 360.60p 11,503,422
15/01/2025 356.80p 361.00p 355.90p 360.60p 16,575,936
14/01/2025 360.20p 360.80p 353.70p 356.60p 15,431,125
13/01/2025 359.40p 362.20p 358.20p 360.20p 16,110,146
10/01/2025 368.90p 369.30p 358.40p 359.70p 14,778,234
09/01/2025 362.00p 368.90p 354.50p 368.00p 22,838,791
08/01/2025 371.50p 375.10p 366.59p 370.00p 12,120,071
07/01/2025 370.60p 372.30p 365.10p 370.60p 15,707,631
06/01/2025 372.80p 373.90p 368.60p 373.00p 15,178,944

Market data

Select a section