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* 2,995 485.65p SI Trade
Negotiated Trade
 17:25:23 - 08-Apr-26
Buy* 743 485.65p SI Trade
Negotiated Trade
 17:25:23 - 08-Apr-26
Buy* 8,599 485.65p SI Trade
Negotiated Trade
 17:25:23 - 08-Apr-26
Buy* 17,269 485.65p SI Trade
Negotiated Trade
 17:25:23 - 08-Apr-26
Buy* 2,719 485.65p SI Trade
Negotiated Trade
 17:25:22 - 08-Apr-26
Buy* 1,087 485.65p SI Trade
Negotiated Trade
 17:25:22 - 08-Apr-26
Buy* 2,467 485.65p SI Trade
Negotiated Trade
 17:25:22 - 08-Apr-26
Buy* 1,332 485.65p SI Trade
Negotiated Trade
 17:25:22 - 08-Apr-26
Buy* 26,795 485.65p SI Trade
Negotiated Trade
 17:25:22 - 08-Apr-26
Buy* 53,460 485.65p SI Trade
Negotiated Trade
 17:25:22 - 08-Apr-26
Buy* 304 485.65p SI Trade
 16:35:05 - 08-Apr-26
Buy* 5,357 485.65p SI Trade
 16:35:05 - 08-Apr-26
Buy* 12,026 485.65p SI Trade
 16:35:05 - 08-Apr-26
Buy* 284 485.65p SI Trade
 16:35:05 - 08-Apr-26
Sell* 26,703 485.65p Automatic Execution
 16:35:05 - 08-Apr-26
Sell* 5,898,541 485.65p Uncrossing Trade
 16:35:05 - 08-Apr-26
Sell* 8 484.45p SI Trade
 16:29:51 - 08-Apr-26
Buy* 3 484.70p SI Trade
 16:29:48 - 08-Apr-26
Sell* 713 484.45p SI Trade
 16:29:47 - 08-Apr-26
Buy* 113 484.50p Automatic Execution
 16:29:47 - 08-Apr-26
Buy* 792 484.45p Automatic Execution
 16:29:47 - 08-Apr-26
Buy* 232 484.50p Automatic Execution
 16:29:46 - 08-Apr-26
Buy* 792 484.50p Automatic Execution
 16:29:46 - 08-Apr-26
Buy* 238 484.35p Automatic Execution
 16:29:46 - 08-Apr-26
Buy* 900 484.35p Automatic Execution
 16:29:46 - 08-Apr-26
Sell* 1,560 484.15p Automatic Execution
 16:29:46 - 08-Apr-26
Sell* 900 484.15p Automatic Execution
 16:29:46 - 08-Apr-26
Sell* 482 484.15p Automatic Execution
 16:29:46 - 08-Apr-26
Buy* 314 484.60p Automatic Execution
 16:29:45 - 08-Apr-26
Sell* 1,175 484.50p Automatic Execution
 16:29:45 - 08-Apr-26
Sell* 1,655 484.50p Automatic Execution
 16:29:45 - 08-Apr-26
Sell* 3,244 484.50p Automatic Execution
 16:29:45 - 08-Apr-26
Sell* 9,044 484.50p Automatic Execution
 16:29:45 - 08-Apr-26
Buy* 231 484.70p Automatic Execution
 16:29:31 - 08-Apr-26
Buy* 85 484.75p Automatic Execution
 16:29:31 - 08-Apr-26
Buy* 631 484.75p Automatic Execution
 16:29:31 - 08-Apr-26
Buy* 629 484.75p Automatic Execution
 16:29:31 - 08-Apr-26
Sell* 1,978 484.623p Negotiated Trade
 16:29:31 - 08-Apr-26
Sell* 946 484.60p Automatic Execution
 16:29:29 - 08-Apr-26
Sell* 459 484.60p Automatic Execution
 16:29:29 - 08-Apr-26
Sell* 458 484.65p Automatic Execution
 16:29:29 - 08-Apr-26
Sell* 314 484.65p Automatic Execution
 16:29:29 - 08-Apr-26
Sell* 1,077 484.65p Automatic Execution
 16:29:29 - 08-Apr-26
Sell* 900 484.65p Automatic Execution
 16:29:29 - 08-Apr-26
Buy* 232 484.75p Automatic Execution
 16:29:29 - 08-Apr-26
Buy* 629 484.75p Automatic Execution
 16:29:29 - 08-Apr-26
Buy* 700 484.823p Ordinary
 16:29:25 - 08-Apr-26
Sell* 459 484.75p Automatic Execution
 16:29:25 - 08-Apr-26
Sell* 443 484.75p Automatic Execution
 16:29:25 - 08-Apr-26
Buy* 2,091 484.75p Automatic Execution
 16:29:21 - 08-Apr-26
Buy* 247 484.75p Automatic Execution
 16:29:21 - 08-Apr-26
Buy* 147 484.75p Automatic Execution
 16:29:21 - 08-Apr-26
Buy* 226 484.75p Automatic Execution
 16:29:21 - 08-Apr-26
Unknown* 0 484.75p SI Trade
 16:29:18 - 08-Apr-26
Buy* 13 484.85p SI Trade
 16:29:16 - 08-Apr-26
Sell* 333 484.60p Automatic Execution
 16:29:16 - 08-Apr-26
Sell* 457 484.60p Automatic Execution
 16:29:16 - 08-Apr-26
Sell* 1 484.70p Automatic Execution
 16:29:16 - 08-Apr-26
Sell* 900 484.75p Automatic Execution
 16:29:16 - 08-Apr-26
Buy* 1,299 484.85p Automatic Execution
 16:29:16 - 08-Apr-26
Buy* 900 484.85p Automatic Execution
 16:29:16 - 08-Apr-26
Buy* 1,301 484.85p Automatic Execution
 16:29:16 - 08-Apr-26
Sell* 460 484.80p Automatic Execution
 16:29:14 - 08-Apr-26
Buy* 2,073 484.85p Automatic Execution
 16:29:13 - 08-Apr-26
Unknown* 0 484.95p SI Trade
 16:29:07 - 08-Apr-26
Sell* 226 484.95p Automatic Execution
 16:29:05 - 08-Apr-26
Sell* 237 484.95p Automatic Execution
 16:29:05 - 08-Apr-26
Sell* 200 484.95p Automatic Execution
 16:29:05 - 08-Apr-26
Sell* 900 485.15p Automatic Execution
 16:29:01 - 08-Apr-26
Sell* 200 485.20p Automatic Execution
 16:29:01 - 08-Apr-26
Sell* 233 485.25p Automatic Execution
 16:29:01 - 08-Apr-26
Sell* 244 485.25p Automatic Execution
 16:29:01 - 08-Apr-26
Sell* 174 485.25p Automatic Execution
 16:29:01 - 08-Apr-26
Sell* 24 485.25p Automatic Execution
 16:29:01 - 08-Apr-26
Sell* 776 485.25p Automatic Execution
 16:29:01 - 08-Apr-26
Sell* 7 485.20p Automatic Execution
 16:29:00 - 08-Apr-26
Buy* 200 485.35p Automatic Execution
 16:29:00 - 08-Apr-26
Sell* 364 485.30p Automatic Execution
 16:29:00 - 08-Apr-26
Sell* 456 485.30p Automatic Execution
 16:29:00 - 08-Apr-26
Sell* 2,294 485.30p Automatic Execution
 16:29:00 - 08-Apr-26
Sell* 40 485.40p Automatic Execution
 16:29:00 - 08-Apr-26
Sell* 1,076 485.35p Automatic Execution
 16:29:00 - 08-Apr-26
Sell* 900 485.45p Automatic Execution
 16:29:00 - 08-Apr-26
Sell* 3 485.55p Automatic Execution
 16:28:52 - 08-Apr-26
Sell* 189 485.60p Automatic Execution
 16:28:30 - 08-Apr-26
Sell* 213 485.60p Automatic Execution
 16:28:30 - 08-Apr-26
Sell* 205 485.70p Automatic Execution
 16:28:25 - 08-Apr-26
Sell* 216 485.70p Automatic Execution
 16:28:25 - 08-Apr-26
Sell* 141 485.70p Automatic Execution
 16:28:25 - 08-Apr-26
Sell* 336 485.70p Automatic Execution
 16:28:25 - 08-Apr-26
Sell* 500 485.75p Automatic Execution
 16:28:21 - 08-Apr-26
Buy* 222 485.75p Automatic Execution
 16:28:21 - 08-Apr-26
Buy* 172 485.75p Automatic Execution
 16:28:21 - 08-Apr-26
Buy* 172 485.60p Automatic Execution
 16:28:19 - 08-Apr-26
Buy* 208 485.45p Automatic Execution
 16:28:17 - 08-Apr-26
Sell* 101 485.3462p Ordinary
 16:28:17 - 08-Apr-26
Buy* 172 485.40p Automatic Execution
 16:28:16 - 08-Apr-26
Buy* 172 485.25p Automatic Execution
 16:28:00 - 08-Apr-26
Buy* 327 485.20p Automatic Execution
 16:28:00 - 08-Apr-26
Buy* 172 485.10p Automatic Execution
 16:27:56 - 08-Apr-26
Buy* 219 485.10p Automatic Execution
 16:27:56 - 08-Apr-26
Buy* 900 484.95p Automatic Execution
 16:27:52 - 08-Apr-26
Buy* 639 484.95p Automatic Execution
 16:27:52 - 08-Apr-26
Buy* 352 484.95p Automatic Execution
 16:27:52 - 08-Apr-26
Buy* 803 484.90p Automatic Execution
 16:27:49 - 08-Apr-26
Buy* 308 484.90p Automatic Execution
 16:27:49 - 08-Apr-26
Buy* 308 484.90p Automatic Execution
 16:27:49 - 08-Apr-26
Buy* 600 484.90p SI Trade
 16:27:49 - 08-Apr-26
Buy* 7 485.10p SI Trade
 16:27:49 - 08-Apr-26
Sell* 360 484.90p Automatic Execution
 16:27:49 - 08-Apr-26
Sell* 900 484.95p Automatic Execution
 16:27:49 - 08-Apr-26
Sell* 19 485.05p SI Trade
 16:27:39 - 08-Apr-26
Buy* 2,319 485.20p Automatic Execution
 16:27:33 - 08-Apr-26
Buy* 2,254 485.20p Automatic Execution
 16:27:31 - 08-Apr-26
Buy* 65 485.20p Automatic Execution
 16:27:31 - 08-Apr-26
Buy* 442 485.20p Automatic Execution
 16:27:31 - 08-Apr-26
Buy* 226 485.20p Automatic Execution
 16:27:31 - 08-Apr-26
Buy* 870 485.20p Automatic Execution
 16:27:27 - 08-Apr-26
Buy* 137 485.30p Automatic Execution
 16:27:27 - 08-Apr-26
Sell* 850 485.15p Automatic Execution
 16:27:27 - 08-Apr-26
Sell* 469 485.15p Automatic Execution
 16:27:27 - 08-Apr-26
Sell* 206 485.35p Automatic Execution
 16:27:27 - 08-Apr-26
Buy* 2,121 485.50p Automatic Execution
 16:27:21 - 08-Apr-26
Buy* 198 485.50p Automatic Execution
 16:27:19 - 08-Apr-26
Buy* 900 485.50p Automatic Execution
 16:27:19 - 08-Apr-26
Buy* 900 485.50p Automatic Execution
 16:27:16 - 08-Apr-26
Sell* 433 485.40p Automatic Execution
 16:27:14 - 08-Apr-26
Sell* 1,075 485.40p Automatic Execution
 16:27:14 - 08-Apr-26
Sell* 340 485.40p Automatic Execution
 16:27:14 - 08-Apr-26
Sell* 4 485.45p Automatic Execution
 16:27:14 - 08-Apr-26
Sell* 145 485.55p Automatic Execution
 16:27:14 - 08-Apr-26
Sell* 95 485.55p Automatic Execution
 16:27:14 - 08-Apr-26
Sell* 203 485.55p Automatic Execution
 16:27:14 - 08-Apr-26
Sell* 135 485.55p Automatic Execution
 16:27:14 - 08-Apr-26
Sell* 433 485.55p Automatic Execution
 16:27:14 - 08-Apr-26
Buy* 237 485.60p Automatic Execution
 16:27:13 - 08-Apr-26
Buy* 640 485.60p Automatic Execution
 16:27:13 - 08-Apr-26
Buy* 21 485.60p SI Trade
 16:27:12 - 08-Apr-26
Sell* 42 485.45p SI Trade
 16:27:12 - 08-Apr-26
Sell* 2,821 485.65p Automatic Execution
 16:27:09 - 08-Apr-26
Sell* 2,279 485.65p Automatic Execution
 16:27:09 - 08-Apr-26
Sell* 5,417 485.65p Automatic Execution
 16:27:09 - 08-Apr-26
Sell* 234 485.65p Automatic Execution
 16:27:09 - 08-Apr-26
Buy* 357 485.65p Automatic Execution
 16:27:09 - 08-Apr-26
Buy* 469 485.65p Automatic Execution
 16:27:09 - 08-Apr-26
Sell* 1,257 485.55p Automatic Execution
 16:27:08 - 08-Apr-26
Buy* 308 485.60p Automatic Execution
 16:27:08 - 08-Apr-26
Buy* 850 485.60p Automatic Execution
 16:27:08 - 08-Apr-26
Buy* 172 485.55p Automatic Execution
 16:27:08 - 08-Apr-26
Buy* 226 485.45p Automatic Execution
 16:27:07 - 08-Apr-26
Buy* 172 485.40p Automatic Execution
 16:27:07 - 08-Apr-26
Buy* 6 485.40p SI Trade
 16:27:00 - 08-Apr-26
Unknown* 0 485.40p SI Trade
 16:26:48 - 08-Apr-26
Unknown* 0 485.40p SI Trade
 16:26:40 - 08-Apr-26
Buy* 41 485.35p SI Trade
 16:26:39 - 08-Apr-26
Buy* 350 485.3199p Ordinary
 16:26:34 - 08-Apr-26
Sell* 3,279 485.20p SI Trade
 16:26:31 - 08-Apr-26
Buy* 235 485.25p Automatic Execution
 16:26:27 - 08-Apr-26
Buy* 200 485.25p Automatic Execution
 16:26:27 - 08-Apr-26
Buy* 329 485.25p Automatic Execution
 16:26:27 - 08-Apr-26
Buy* 220 485.15p Automatic Execution
 16:26:15 - 08-Apr-26
Buy* 347 485.15p Automatic Execution
 16:26:15 - 08-Apr-26
Buy* 282 485.15p Automatic Execution
 16:26:15 - 08-Apr-26
Buy* 47 485.10p Automatic Execution
 16:26:11 - 08-Apr-26
Buy* 469 485.10p Automatic Execution
 16:26:11 - 08-Apr-26
Buy* 228 485.10p Automatic Execution
 16:26:11 - 08-Apr-26
Unknown* 0 485.05p SI Trade
 16:26:10 - 08-Apr-26
Buy* 469 485.05p Automatic Execution
 16:26:10 - 08-Apr-26
Buy* 441 485.05p Automatic Execution
 16:26:10 - 08-Apr-26
Sell* 850 484.90p Automatic Execution
 16:26:10 - 08-Apr-26
Sell* 442 485.00p Automatic Execution
 16:26:10 - 08-Apr-26
Sell* 106 485.00p Automatic Execution
 16:26:10 - 08-Apr-26
Buy* 6 485.15p SI Trade
 16:26:09 - 08-Apr-26
Buy* 471 485.10p Automatic Execution
 16:26:06 - 08-Apr-26
Buy* 172 485.10p Automatic Execution
 16:26:06 - 08-Apr-26
Buy* 226 485.10p Automatic Execution
 16:26:06 - 08-Apr-26
Buy* 469 485.05p Automatic Execution
 16:26:05 - 08-Apr-26
Buy* 196 485.00p Automatic Execution
 16:26:05 - 08-Apr-26
Buy* 31 485.00p Automatic Execution
 16:26:05 - 08-Apr-26
Buy* 267 485.00p Automatic Execution
 16:26:05 - 08-Apr-26
Buy* 171 485.00p Automatic Execution
 16:26:05 - 08-Apr-26
Buy* 469 485.00p Automatic Execution
 16:26:05 - 08-Apr-26
Sell* 344 485.05p Automatic Execution
 16:26:05 - 08-Apr-26
Sell* 850 485.05p Automatic Execution
 16:26:05 - 08-Apr-26
Sell* 464 485.05p Automatic Execution
 16:26:05 - 08-Apr-26
Sell* 267 485.10p Automatic Execution
 16:26:05 - 08-Apr-26
Sell* 1 485.10p Automatic Execution
 16:26:05 - 08-Apr-26
Sell* 329 485.10p Automatic Execution
 16:26:05 - 08-Apr-26
Sell* 185 485.10p Automatic Execution
 16:26:05 - 08-Apr-26
Sell* 234 485.10p Automatic Execution
 16:26:05 - 08-Apr-26
Sell* 141 485.10p Automatic Execution
 16:26:05 - 08-Apr-26
Buy* 390 485.15p Automatic Execution
 16:26:05 - 08-Apr-26
Buy* 390 485.15p Automatic Execution
 16:26:05 - 08-Apr-26
Buy* 172 485.25p Automatic Execution
 16:26:04 - 08-Apr-26
Buy* 227 485.25p Automatic Execution
 16:26:04 - 08-Apr-26
Buy* 361 485.25p Automatic Execution
 16:26:04 - 08-Apr-26
Buy* 390 485.25p Automatic Execution
 16:26:04 - 08-Apr-26
Sell* 850 485.30p Automatic Execution
 16:26:02 - 08-Apr-26
Sell* 14 485.30p Automatic Execution
 16:26:02 - 08-Apr-26
Buy* 218 485.45p Automatic Execution
 16:26:02 - 08-Apr-26
FTSE 100 Latest
Value10,608.88
Change260.09