Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tesco Historic Prices

 
     
Date Open High Low Close Volume
Oct 20, 2020 211.40 214.60 211.30 214.00 11,457,150
Oct 19, 2020 213.90 214.90 211.20 211.70 13,384,313
Oct 16, 2020 215.60 218.10 214.30 214.30 18,648,577
Oct 15, 2020 217.90 218.00 213.70 214.90 16,893,990
Oct 14, 2020 223.20 224.882 220.90 221.50 40,265,321
Oct 13, 2020 220.10 223.779 219.30 222.40 35,264,761
Oct 12, 2020 218.80 220.80 217.70 219.10 42,032,242
Oct 9, 2020 217.00 220.20 216.00 219.60 26,300,417
Oct 8, 2020 212.20 217.70 210.80 215.70 20,369,995
Oct 7, 2020 225.00 225.00 211.40 212.60 40,036,918
Oct 6, 2020 213.00 214.70 210.00 214.00 24,814,296
Oct 5, 2020 210.90 214.10 210.80 212.60 24,318,748
Oct 2, 2020 209.20 210.40 207.194 210.00 21,248,419
Oct 1, 2020 211.60 213.60 209.484 210.70 16,727,151
Sep 30, 2020 214.90 216.70 212.40 212.50 29,384,599
Sep 29, 2020 217.60 218.57 214.20 215.00 29,286,553
Sep 28, 2020 217.10 219.50 217.10 218.00 15,405,866
Sep 25, 2020 220.50 220.50 215.40 216.00 30,025,193
Sep 24, 2020 221.90 224.38 219.10 219.10 26,487,314
Sep 23, 2020 227.30 228.40 223.80 223.80 20,500,963
Sep 22, 2020 226.40 228.10 225.10 225.90 23,522,185
Sep 21, 2020 219.10 226.20 217.30 225.50 28,401,850
Sep 18, 2020 214.00 220.30 214.00 219.60 43,959,329
Sep 17, 2020 214.00 217.50 214.00 215.20 21,459,924
Sep 16, 2020 218.90 220.10 215.30 215.80 19,362,031
Sep 15, 2020 217.60 220.65 215.70 219.80 23,465,920
Sep 14, 2020 220.80 221.50 217.40 217.40 16,855,977
Sep 11, 2020 219.90 222.00 219.60 220.80 12,022,833
Sep 10, 2020 222.90 224.30 218.70 220.00 25,930,412
Sep 9, 2020 220.30 225.30 219.80 223.60 14,450,048
Sep 8, 2020 217.70 220.50 217.10 220.40 18,963,915
Sep 7, 2020 215.90 218.30 215.546 217.30 10,497,066
Sep 4, 2020 213.90 218.40 213.50 215.80 23,955,376
Sep 3, 2020 217.90 221.20 215.20 215.20 26,762,600
Sep 2, 2020 215.50 219.783 215.40 217.00 30,465,492
Sep 1, 2020 220.00 221.30 213.60 214.60 32,155,459
Aug 31, 2020 221.90 0.00 0.00 218.70 0
Aug 28, 2020 221.90 222.70 218.70 218.70 34,152,308
Aug 27, 2020 222.90 223.70 221.60 221.90 13,010,345
Aug 26, 2020 223.40 224.70 222.441 223.30 11,881,776
Aug 25, 2020 226.80 229.00 223.40 224.30 17,881,802
Aug 24, 2020 227.70 229.50 226.80 227.00 12,877,687
Aug 21, 2020 226.60 228.10 224.20 227.50 15,438,979
Aug 20, 2020 226.90 227.00 222.70 225.00 13,846,327
Aug 19, 2020 228.00 228.00 225.00 227.70 13,311,646
Aug 18, 2020 228.40 231.80 226.70 228.30 17,360,644
Aug 17, 2020 228.10 229.70 226.40 228.90 15,589,945
Aug 14, 2020 228.00 229.30 224.69 228.00 15,852,246
Aug 13, 2020 230.30 231.11 228.262 228.90 10,169,599
Aug 12, 2020 225.10 231.20 224.30 230.90 17,856,585
Showing 1 to 50 of 261