livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Tesco - (TSCO) share price history


Tesco share priceTSCO share price tradesTSCO Fundamentals watchlistADD to watchlist
Tesco - (TSCO) share price history
Date Open High Low Close Volume
22/05/2025 379.20 383.40 378.40 381.50 21,198,212
21/05/2025 377.20 380.60 376.10 380.60 15,812,808
20/05/2025 372.50 378.80 370.10 377.90 15,672,657
19/05/2025 365.30 371.10 365.10 371.10 19,244,482
16/05/2025 366.10 369.60 362.90 362.90 21,486,834
15/05/2025 360.00 364.50 357.56 363.70 17,661,433
14/05/2025 364.20 370.20 362.70 368.10 12,024,466
13/05/2025 367.30 370.90 365.70 366.50 10,223,550
12/05/2025 379.00 379.70 366.20 368.70 16,468,230
09/05/2025 379.10 380.00 375.30 377.70 14,481,587
08/05/2025 380.60 382.70 375.90 377.20 16,170,694
07/05/2025 377.50 379.20 374.70 379.20 11,406,182
06/05/2025 374.20 380.10 374.20 376.80 11,949,498
02/05/2025 372.80 377.50 371.00 371.00 16,554,903
01/05/2025 371.90 372.90 369.12 372.50 11,889,223
30/04/2025 366.10 371.57 365.84 370.70 29,041,114
29/04/2025 358.30 366.00 356.40 364.90 15,899,118
28/04/2025 359.50 360.40 355.70 357.30 12,213,804
25/04/2025 358.30 364.10 357.90 357.90 17,224,039
24/04/2025 360.90 363.32 358.40 360.30 13,683,725
23/04/2025 357.60 359.80 353.30 357.70 19,762,039
22/04/2025 356.60 365.00 356.60 359.90 20,425,325
17/04/2025 343.60 355.20 343.60 354.60 20,817,225
16/04/2025 346.00 350.05 344.90 345.60 19,641,629
15/04/2025 337.80 345.90 337.23 345.50 23,715,049
14/04/2025 332.00 337.70 330.00 336.40 21,058,979
11/04/2025 317.40 328.10 314.90 327.70 30,081,846
10/04/2025 320.00 326.50 310.30 314.60 42,767,704
09/04/2025 334.90 336.84 328.80 335.20 16,232,863
08/04/2025 328.00 338.37 323.80 337.40 17,180,624

Tesco - (TSCO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z