Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tesco (TSCO) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 11 493.10p Automatic Execution
 09:30:24 - 20-Apr-26
Buy* 84 493.10p Automatic Execution
 09:30:24 - 20-Apr-26
Buy* 1 493.10p Automatic Execution
 09:30:16 - 20-Apr-26
Buy* 2 493.10p Automatic Execution
 09:30:16 - 20-Apr-26
Unknown* 0 493.15p SI Trade
 09:29:37 - 20-Apr-26
Buy* 3 493.20p Automatic Execution
 09:29:24 - 20-Apr-26
Unknown* 320 493.10p Ordinary
 09:29:08 - 20-Apr-26
Buy* 2 493.15p Automatic Execution
 09:29:06 - 20-Apr-26
Buy* 3 493.15p Automatic Execution
 09:29:01 - 20-Apr-26
Unknown* 0 493.15p SI Trade
 09:28:58 - 20-Apr-26
Sell* 4 492.90p SI Trade
 09:28:58 - 20-Apr-26
Buy* 472 493.10p Automatic Execution
 09:28:51 - 20-Apr-26
Buy* 65 493.05p Automatic Execution
 09:28:51 - 20-Apr-26
Buy* 5 493.05p Automatic Execution
 09:28:51 - 20-Apr-26
Buy* 458 493.05p Automatic Execution
 09:28:51 - 20-Apr-26
Buy* 290 493.05p Automatic Execution
 09:28:51 - 20-Apr-26
Buy* 1 493.15p SI Trade
 09:28:39 - 20-Apr-26
Sell* 168 493.00p Automatic Execution
 09:28:39 - 20-Apr-26
Buy* 472 493.10p Automatic Execution
 09:28:39 - 20-Apr-26
Buy* 356 493.10p Automatic Execution
 09:28:39 - 20-Apr-26
Buy* 1,300 493.10p Automatic Execution
 09:28:39 - 20-Apr-26
Sell* 784 492.95p Automatic Execution
 09:28:39 - 20-Apr-26
Sell* 409 492.95p Automatic Execution
 09:28:39 - 20-Apr-26
Sell* 282 493.00p Automatic Execution
 09:28:39 - 20-Apr-26
Sell* 523 493.05p Automatic Execution
 09:28:39 - 20-Apr-26
Buy* 100 493.15p SI Trade
 09:28:30 - 20-Apr-26
Sell* 142 493.10p Automatic Execution
 09:28:25 - 20-Apr-26
Sell* 1,013 493.10p Automatic Execution
 09:28:25 - 20-Apr-26
Sell* 450 493.10p Automatic Execution
 09:28:25 - 20-Apr-26
Sell* 4,500 493.15p Ordinary
 09:28:18 - 20-Apr-26
Buy* 2 493.35p SI Trade
 09:28:16 - 20-Apr-26
Sell* 4 493.00p SI Trade
 09:28:06 - 20-Apr-26
Buy* 113 493.10p Automatic Execution
 09:28:06 - 20-Apr-26
Buy* 880 493.10p Automatic Execution
 09:28:06 - 20-Apr-26
Buy* 1 493.00p Automatic Execution
 09:28:06 - 20-Apr-26
Buy* 72 493.00p Automatic Execution
 09:28:06 - 20-Apr-26
Buy* 4 493.00p SI Trade
 09:28:05 - 20-Apr-26
Buy* 1 493.00p SI Trade
 09:27:44 - 20-Apr-26
Buy* 40 493.00p SI Trade
 09:27:44 - 20-Apr-26
Sell* 150 492.8325p Ordinary
 09:27:37 - 20-Apr-26
Buy* 75 493.00p Automatic Execution
 09:27:35 - 20-Apr-26
Buy* 138 493.00p Automatic Execution
 09:27:35 - 20-Apr-26
Buy* 10 493.04p Ordinary
 09:27:25 - 20-Apr-26
Sell* 675 492.8325p Ordinary
 09:27:16 - 20-Apr-26
Buy* 1,150 492.925p Ordinary
 09:27:11 - 20-Apr-26
Unknown* 0 493.00p SI Trade
 09:27:05 - 20-Apr-26
Buy* 3 493.00p SI Trade
 09:27:05 - 20-Apr-26
Sell* 4,451 492.925p Ordinary
 09:26:54 - 20-Apr-26
Sell* 2,050 492.925p Ordinary
 09:26:50 - 20-Apr-26
Sell* 3,043 492.9172p Ordinary
 09:26:49 - 20-Apr-26
Sell* 656 492.8325p Ordinary
 09:26:46 - 20-Apr-26
Sell* 2 492.80p SI Trade
 09:26:30 - 20-Apr-26
Sell* 158 492.926p Ordinary
 09:26:23 - 20-Apr-26
Sell* 1,194 492.85p Automatic Execution
 09:26:20 - 20-Apr-26
Sell* 390 492.90p Automatic Execution
 09:26:20 - 20-Apr-26
Buy* 5,457 492.986p Ordinary
 09:26:19 - 20-Apr-26
Buy* 1 493.00p Automatic Execution
 09:26:11 - 20-Apr-26
Buy* 1 493.00p Automatic Execution
 09:26:11 - 20-Apr-26
Sell* 500 492.894p Ordinary
 09:26:08 - 20-Apr-26
Sell* 1,194 492.85p Automatic Execution
 09:26:07 - 20-Apr-26
Sell* 399 492.85p Automatic Execution
 09:26:07 - 20-Apr-26
Sell* 122 492.85p Automatic Execution
 09:26:07 - 20-Apr-26
Sell* 612 492.90p Automatic Execution
 09:26:07 - 20-Apr-26
Unknown* 0 493.10p SI Trade
 09:26:05 - 20-Apr-26
Sell* 29 492.90p SI Trade
 09:26:05 - 20-Apr-26
Sell* 1,000 492.926p Ordinary
 09:25:20 - 20-Apr-26
Buy* 20 493.10p SI Trade
 09:25:20 - 20-Apr-26
Unknown* 0 493.10p SI Trade
 09:25:20 - 20-Apr-26
Sell* 1,078 492.994p Ordinary
 09:25:19 - 20-Apr-26
Sell* 19 492.6854p Ordinary
 09:25:00 - 20-Apr-26
Sell* 15 492.70p SI Trade
 09:24:31 - 20-Apr-26
Unknown* 0 492.35p SI Trade
 09:24:31 - 20-Apr-26
Sell* 7 492.70p SI Trade
 09:24:31 - 20-Apr-26
Buy* 3 492.55p Automatic Execution
 09:24:31 - 20-Apr-26
Sell* 789 492.45p Ordinary
 09:24:30 - 20-Apr-26
Sell* 500 492.45p Ordinary
 09:24:29 - 20-Apr-26
Sell* 100 492.2931p Ordinary
 09:24:12 - 20-Apr-26
Buy* 1,053 492.45p Automatic Execution
 09:24:11 - 20-Apr-26
Buy* 242 492.45p Automatic Execution
 09:24:11 - 20-Apr-26
Buy* 1,050 492.40p Automatic Execution
 09:24:11 - 20-Apr-26
Buy* 242 492.40p Automatic Execution
 09:24:11 - 20-Apr-26
Buy* 242 492.35p Automatic Execution
 09:24:11 - 20-Apr-26
Buy* 1 492.35p Automatic Execution
 09:24:11 - 20-Apr-26
Sell* 10 492.35p SI Trade
 09:24:03 - 20-Apr-26
Sell* 122 492.35p Automatic Execution
 09:23:55 - 20-Apr-26
Sell* 709 492.35p Automatic Execution
 09:23:55 - 20-Apr-26
Buy* 1,210 492.594p Ordinary
 09:23:48 - 20-Apr-26
Unknown* 0 492.50p SI Trade
 09:23:45 - 20-Apr-26
Sell* 124 492.45p Automatic Execution
 09:23:45 - 20-Apr-26
Sell* 1,194 492.45p Automatic Execution
 09:23:45 - 20-Apr-26
Sell* 587 492.45p Automatic Execution
 09:23:45 - 20-Apr-26
Sell* 132 492.50p Automatic Execution
 09:23:45 - 20-Apr-26
Sell* 497 492.50p Automatic Execution
 09:23:45 - 20-Apr-26
Buy* 3 492.70p SI Trade
 09:23:36 - 20-Apr-26
Buy* 11 492.65p Automatic Execution
 09:23:35 - 20-Apr-26
Buy* 135 492.60p Automatic Execution
 09:23:34 - 20-Apr-26
Buy* 1 492.60p Automatic Execution
 09:23:34 - 20-Apr-26
Buy* 89 492.60p Automatic Execution
 09:23:34 - 20-Apr-26
Buy* 1 492.55p Automatic Execution
 09:23:30 - 20-Apr-26
Buy* 116 492.55p Automatic Execution
 09:23:29 - 20-Apr-26
Buy* 1 492.55p Automatic Execution
 09:23:29 - 20-Apr-26
Buy* 1 492.55p Automatic Execution
 09:23:29 - 20-Apr-26
Sell* 130 492.50p Automatic Execution
 09:23:29 - 20-Apr-26
Buy* 1 492.75p Automatic Execution
 09:23:22 - 20-Apr-26
Buy* 3 492.80p SI Trade
 09:23:19 - 20-Apr-26
Buy* 1,951 492.75p Automatic Execution
 09:23:19 - 20-Apr-26
Buy* 520 492.75p Automatic Execution
 09:23:19 - 20-Apr-26
Buy* 500 492.70p Automatic Execution
 09:23:19 - 20-Apr-26
Buy* 653 492.65p Automatic Execution
 09:23:19 - 20-Apr-26
Sell* 50 492.75p Automatic Execution
 09:23:19 - 20-Apr-26
Buy* 3,030 492.80p Ordinary
 09:23:12 - 20-Apr-26
Buy* 2 492.80p SI Trade
 09:23:05 - 20-Apr-26
Unknown* 0 492.75p SI Trade
 09:23:05 - 20-Apr-26
Unknown* 0 492.85p SI Trade
 09:22:51 - 20-Apr-26
Sell* 4 492.75p SI Trade
 09:22:39 - 20-Apr-26
Unknown* 1,000 492.80p Ordinary
 09:22:35 - 20-Apr-26
Buy* 1,978 492.843p Ordinary
 09:22:27 - 20-Apr-26
Sell* 1,193 492.80p Automatic Execution
 09:22:25 - 20-Apr-26
Sell* 136 492.80p Automatic Execution
 09:22:25 - 20-Apr-26
Sell* 508 492.80p Automatic Execution
 09:22:25 - 20-Apr-26
Sell* 464 492.85p Automatic Execution
 09:22:25 - 20-Apr-26
Sell* 132 492.85p Automatic Execution
 09:22:25 - 20-Apr-26
Sell* 100 492.8517p Ordinary
 09:22:20 - 20-Apr-26
Sell* 25 492.90p SI Trade
 09:22:12 - 20-Apr-26
Unknown* 0 492.90p SI Trade
 09:22:12 - 20-Apr-26
Sell* 1 492.80p SI Trade
 09:22:00 - 20-Apr-26
Buy* 9 493.10p SI Trade
 09:21:51 - 20-Apr-26
Buy* 4 493.10p SI Trade
 09:21:51 - 20-Apr-26
Buy* 500 493.10p Automatic Execution
 09:21:51 - 20-Apr-26
Sell* 2 492.80p SI Trade
 09:21:42 - 20-Apr-26
Unknown* 0 493.10p SI Trade
 09:21:27 - 20-Apr-26
Sell* 2 492.90p SI Trade
 09:21:27 - 20-Apr-26
Unknown* 0 493.10p SI Trade
 09:21:27 - 20-Apr-26
Buy* 24 492.95p Automatic Execution
 09:21:08 - 20-Apr-26
Buy* 71 492.95p Automatic Execution
 09:21:08 - 20-Apr-26
Buy* 1 492.95p Automatic Execution
 09:21:08 - 20-Apr-26
Buy* 989 493.1325p Ordinary
 09:21:07 - 20-Apr-26
Sell* 1,193 492.90p Automatic Execution
 09:21:04 - 20-Apr-26
Sell* 598 493.00p Automatic Execution
 09:21:04 - 20-Apr-26
Sell* 255 493.00p Automatic Execution
 09:21:04 - 20-Apr-26
Buy* 2 493.20p SI Trade
 09:21:03 - 20-Apr-26
Unknown* 0 493.20p SI Trade
 09:21:03 - 20-Apr-26
Buy* 1 493.20p SI Trade
 09:21:03 - 20-Apr-26
Sell* 139 493.10p Automatic Execution
 09:20:55 - 20-Apr-26
Sell* 452 493.10p Automatic Execution
 09:20:55 - 20-Apr-26
Unknown* 0 493.35p SI Trade
 09:20:54 - 20-Apr-26
Unknown* 0 493.35p SI Trade
 09:20:54 - 20-Apr-26
Buy* 10 493.35p SI Trade
 09:20:54 - 20-Apr-26
Buy* 81 493.35p SI Trade
 09:20:54 - 20-Apr-26
Unknown* 0 493.35p SI Trade
 09:20:20 - 20-Apr-26
Buy* 20 493.35p SI Trade
 09:20:20 - 20-Apr-26
Sell* 1,193 493.20p Automatic Execution
 09:19:49 - 20-Apr-26
Sell* 557 493.20p Automatic Execution
 09:19:49 - 20-Apr-26
Sell* 1,854 493.15p Ordinary
 09:19:20 - 20-Apr-26
Unknown* 0 493.45p SI Trade
 09:19:16 - 20-Apr-26
Buy* 860 493.30p Automatic Execution
 09:19:16 - 20-Apr-26
Buy* 25 493.25p Automatic Execution
 09:19:16 - 20-Apr-26
Buy* 71 493.25p Automatic Execution
 09:19:16 - 20-Apr-26
Buy* 4 493.25p Automatic Execution
 09:19:16 - 20-Apr-26
Buy* 20 493.25p SI Trade
 09:19:06 - 20-Apr-26
Buy* 4 493.30p SI Trade
 09:18:57 - 20-Apr-26
Buy* 103 493.261p Ordinary
 09:18:55 - 20-Apr-26
Unknown* 2,896 493.20p Ordinary
 09:18:54 - 20-Apr-26
Sell* 173,802 493.10p SI Trade
 09:18:53 - 20-Apr-26
Sell* 650 493.039p Ordinary
 09:18:52 - 20-Apr-26
Buy* 3 493.15p Automatic Execution
 09:18:32 - 20-Apr-26
Buy* 500 493.15p Automatic Execution
 09:18:32 - 20-Apr-26
Buy* 300 493.15p Automatic Execution
 09:18:32 - 20-Apr-26
Sell* 341 493.15p Automatic Execution
 09:18:32 - 20-Apr-26
Sell* 2,967 493.0751p Ordinary
 09:18:31 - 20-Apr-26
Buy* 537 492.95p Automatic Execution
 09:18:26 - 20-Apr-26
Buy* 1 492.95p Automatic Execution
 09:18:26 - 20-Apr-26
Sell* 519 492.95p Automatic Execution
 09:18:24 - 20-Apr-26
Unknown* 0 493.20p SI Trade
 09:18:15 - 20-Apr-26
Sell* 100 493.2247p Ordinary
 09:17:56 - 20-Apr-26
Buy* 136 493.311p Ordinary
 09:17:54 - 20-Apr-26
Sell* 3,102 493.2003p Ordinary
 09:17:48 - 20-Apr-26
Buy* 19 493.3029p Ordinary
 09:17:24 - 20-Apr-26
Sell* 291 493.20p Automatic Execution
 09:17:24 - 20-Apr-26
Unknown* 0 493.45p SI Trade
 09:17:20 - 20-Apr-26
Buy* 4 493.45p SI Trade
 09:17:20 - 20-Apr-26
Buy* 11 493.39p Ordinary
 09:17:18 - 20-Apr-26
Buy* 201 493.35p SI Trade
 09:17:08 - 20-Apr-26
Unknown* 0 493.35p SI Trade
 09:17:08 - 20-Apr-26
Sell* 4 493.20p SI Trade
 09:16:50 - 20-Apr-26
Unknown* 1,218 493.325p Ordinary
 09:16:36 - 20-Apr-26
Unknown* 1 500.7514p SI Trade
Currency Conversion
 09:16:24 - 20-Apr-26
Buy* 1 493.40p Automatic Execution
 09:16:08 - 20-Apr-26
Buy* 1 493.39p Ordinary
 09:16:06 - 20-Apr-26
Unknown* 0 493.45p SI Trade
 09:15:52 - 20-Apr-26
Sell* 48 493.1965p Ordinary
 09:15:43 - 20-Apr-26
Sell* 169 493.15p SI Trade
 09:15:34 - 20-Apr-26
Buy* 1 493.55p SI Trade
 09:15:34 - 20-Apr-26
Buy* 308 493.45p Automatic Execution
 09:15:13 - 20-Apr-26
Buy* 156 493.40p Automatic Execution
 09:15:13 - 20-Apr-26
Buy* 7 493.20p Automatic Execution
 09:15:13 - 20-Apr-26
Buy* 102 493.20p Automatic Execution
 09:15:13 - 20-Apr-26
Sell* 546 493.043p Ordinary
 09:15:07 - 20-Apr-26
Sell* 503 493.0672p Ordinary
 09:14:51 - 20-Apr-26
Sell* 8 492.95p SI Trade
 09:14:48 - 20-Apr-26
FTSE 100 Latest
Value10,602.78
Change-64.85