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* 1 482.55p SI Trade
 08:17:12 - 29-Apr-26
Sell* 243 482.35p Automatic Execution
 08:17:10 - 29-Apr-26
Unknown* 0 482.75p SI Trade
 08:17:10 - 29-Apr-26
Sell* 443 482.55p Automatic Execution
 08:17:10 - 29-Apr-26
Sell* 70 482.55p Automatic Execution
 08:17:10 - 29-Apr-26
Sell* 255 482.55p Automatic Execution
 08:17:10 - 29-Apr-26
Sell* 439 482.55p Automatic Execution
 08:17:10 - 29-Apr-26
Unknown* 0 482.80p SI Trade
 08:17:09 - 29-Apr-26
Unknown* 0 482.80p SI Trade
 08:17:09 - 29-Apr-26
Unknown* 0 483.00p SI Trade
 08:17:09 - 29-Apr-26
Unknown* 0 483.00p SI Trade
 08:17:09 - 29-Apr-26
Unknown* 0 483.00p SI Trade
 08:17:09 - 29-Apr-26
Unknown* 0 483.00p SI Trade
 08:17:09 - 29-Apr-26
Sell* 217 482.75p Automatic Execution
 08:17:09 - 29-Apr-26
Sell* 381 482.75p Automatic Execution
 08:17:09 - 29-Apr-26
Sell* 18 482.80p Automatic Execution
 08:17:09 - 29-Apr-26
Sell* 316 482.80p Automatic Execution
 08:17:09 - 29-Apr-26
Sell* 633 482.80p Automatic Execution
 08:17:09 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:17:04 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:17:04 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:17:04 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:17:04 - 29-Apr-26
Buy* 2 483.05p SI Trade
 08:17:04 - 29-Apr-26
Buy* 1 483.05p SI Trade
 08:17:04 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:17:04 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:17:04 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:17:04 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:17:04 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:55 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:55 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:55 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:51 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:51 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:51 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:51 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:51 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:48 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:48 - 29-Apr-26
Buy* 4 483.05p SI Trade
 08:16:48 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:44 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:44 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:44 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:44 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:44 - 29-Apr-26
Buy* 2 483.05p SI Trade
 08:16:44 - 29-Apr-26
Buy* 2 483.05p SI Trade
 08:16:44 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:27 - 29-Apr-26
Sell* 373 482.75p Automatic Execution
 08:16:13 - 29-Apr-26
Sell* 6 482.75p Automatic Execution
 08:16:13 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:16:11 - 29-Apr-26
Buy* 2 483.05p SI Trade
 08:16:09 - 29-Apr-26
Sell* 327 482.75p Automatic Execution
 08:16:09 - 29-Apr-26
Buy* 460 482.95p Automatic Execution
 08:16:04 - 29-Apr-26
Buy* 661 482.90p Automatic Execution
 08:16:04 - 29-Apr-26
Sell* 309 482.80p Automatic Execution
 08:16:03 - 29-Apr-26
Sell* 178 482.8941p Ordinary
 08:15:57 - 29-Apr-26
Sell* 321 482.90p Automatic Execution
 08:15:52 - 29-Apr-26
Sell* 148 483.10p Automatic Execution
 08:15:51 - 29-Apr-26
Buy* 497 483.10p Automatic Execution
 08:15:51 - 29-Apr-26
Buy* 207 483.10p Automatic Execution
 08:15:51 - 29-Apr-26
Sell* 597 483.05p Automatic Execution
 08:15:51 - 29-Apr-26
Sell* 1,104 483.10p Automatic Execution
 08:15:51 - 29-Apr-26
Sell* 445 483.10p Automatic Execution
 08:15:51 - 29-Apr-26
Sell* 157 483.10p Automatic Execution
 08:15:51 - 29-Apr-26
Sell* 497 483.10p Automatic Execution
 08:15:51 - 29-Apr-26
Unknown* 0 483.15p SI Trade
 08:15:37 - 29-Apr-26
Buy* 281 483.15p Automatic Execution
 08:15:37 - 29-Apr-26
Buy* 805 483.15p Automatic Execution
 08:15:37 - 29-Apr-26
Buy* 915 483.15p Automatic Execution
 08:15:37 - 29-Apr-26
Unknown* 0 483.15p SI Trade
 08:15:31 - 29-Apr-26
Unknown* 0 483.15p SI Trade
 08:15:31 - 29-Apr-26
Unknown* 0 483.15p SI Trade
 08:15:31 - 29-Apr-26
Unknown* 0 483.15p SI Trade
 08:15:31 - 29-Apr-26
Unknown* 0 483.15p SI Trade
 08:15:31 - 29-Apr-26
Unknown* 0 483.15p SI Trade
 08:15:31 - 29-Apr-26
Unknown* 0 483.15p SI Trade
 08:15:31 - 29-Apr-26
Buy* 4 483.05p Automatic Execution
 08:15:23 - 29-Apr-26
Buy* 10 483.05p Automatic Execution
 08:15:23 - 29-Apr-26
Buy* 850 483.05p Automatic Execution
 08:15:23 - 29-Apr-26
Sell* 10 483.00p Automatic Execution
 08:15:19 - 29-Apr-26
Sell* 15 483.00p Automatic Execution
 08:15:19 - 29-Apr-26
Unknown* 0 483.15p SI Trade
 08:15:19 - 29-Apr-26
Buy* 309 483.05p Automatic Execution
 08:15:19 - 29-Apr-26
Buy* 41 483.05p Automatic Execution
 08:15:19 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:15:16 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:15:16 - 29-Apr-26
Buy* 10 483.05p SI Trade
 08:15:15 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:15:15 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:15:13 - 29-Apr-26
Unknown* 0 483.10p SI Trade
 08:15:12 - 29-Apr-26
Sell* 317 483.00p Automatic Execution
 08:15:12 - 29-Apr-26
Sell* 162 483.00p Automatic Execution
 08:15:12 - 29-Apr-26
Sell* 460 483.00p Automatic Execution
 08:15:12 - 29-Apr-26
Sell* 309 483.05p Automatic Execution
 08:15:12 - 29-Apr-26
Buy* 1,100 483.10p Automatic Execution
 08:15:12 - 29-Apr-26
Buy* 1 483.20p SI Trade
 08:15:11 - 29-Apr-26
Unknown* 0 483.20p SI Trade
 08:15:11 - 29-Apr-26
Unknown* 0 483.20p SI Trade
 08:15:11 - 29-Apr-26
Unknown* 0 483.20p SI Trade
 08:15:11 - 29-Apr-26
Buy* 1 483.20p SI Trade
 08:15:11 - 29-Apr-26
Unknown* 0 483.20p SI Trade
 08:15:05 - 29-Apr-26
Unknown* 2 483.30p OTC Trade
 08:14:55 - 29-Apr-26
Unknown* 0 483.10p SI Trade
 08:14:49 - 29-Apr-26
Buy* 210 483.10p Automatic Execution
 08:14:49 - 29-Apr-26
Buy* 815 482.95p Automatic Execution
 08:14:49 - 29-Apr-26
Buy* 6 482.95p SI Trade
 08:14:40 - 29-Apr-26
Buy* 93 482.95p Automatic Execution
 08:14:40 - 29-Apr-26
Buy* 230 482.90p Automatic Execution
 08:14:40 - 29-Apr-26
Buy* 1,032 482.90p Automatic Execution
 08:14:40 - 29-Apr-26
Unknown* 0 482.75p SI Trade
 08:14:34 - 29-Apr-26
Unknown* 0 482.85p SI Trade
 08:14:30 - 29-Apr-26
Sell* 317 482.85p Automatic Execution
 08:14:30 - 29-Apr-26
Buy* 656 482.946p Ordinary
 08:14:29 - 29-Apr-26
Buy* 333 482.85p Automatic Execution
 08:14:15 - 29-Apr-26
Buy* 422 482.85p Automatic Execution
 08:14:15 - 29-Apr-26
Buy* 299 482.80p Automatic Execution
 08:14:15 - 29-Apr-26
Buy* 523 482.80p Automatic Execution
 08:14:15 - 29-Apr-26
Buy* 279 482.80p Automatic Execution
 08:14:15 - 29-Apr-26
Unknown* 0 482.75p SI Trade
 08:14:14 - 29-Apr-26
Buy* 12 482.75p SI Trade
 08:14:14 - 29-Apr-26
Unknown* 0 482.55p SI Trade
 08:14:02 - 29-Apr-26
Sell* 220 482.55p Automatic Execution
 08:13:53 - 29-Apr-26
Sell* 1,213 482.80p Automatic Execution
 08:13:51 - 29-Apr-26
Sell* 320 482.85p Automatic Execution
 08:13:51 - 29-Apr-26
Sell* 516 482.85p Automatic Execution
 08:13:51 - 29-Apr-26
Sell* 319 482.85p Automatic Execution
 08:13:50 - 29-Apr-26
Sell* 494 482.85p Automatic Execution
 08:13:50 - 29-Apr-26
Sell* 316 482.85p Automatic Execution
 08:13:50 - 29-Apr-26
Sell* 460 482.85p Automatic Execution
 08:13:50 - 29-Apr-26
Buy* 233 482.90p Automatic Execution
 08:13:50 - 29-Apr-26
Buy* 969 482.90p Automatic Execution
 08:13:50 - 29-Apr-26
Buy* 342 482.85p Automatic Execution
 08:13:50 - 29-Apr-26
Unknown* 0 482.85p SI Trade
 08:13:47 - 29-Apr-26
Unknown* 0 482.85p SI Trade
 08:13:36 - 29-Apr-26
Buy* 1 482.85p SI Trade
 08:13:28 - 29-Apr-26
Unknown* 0 482.85p SI Trade
 08:13:25 - 29-Apr-26
Unknown* 0 482.85p SI Trade
 08:13:21 - 29-Apr-26
Unknown* 0 489.51657p SI Trade
Currency Conversion
 08:13:19 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:13:19 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:13:19 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:13:19 - 29-Apr-26
Buy* 10 483.05p SI Trade
 08:13:19 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:13:19 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:13:19 - 29-Apr-26
Buy* 2 482.95p SI Trade
 08:13:19 - 29-Apr-26
Buy* 2 483.05p SI Trade
 08:13:19 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:13:19 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:13:19 - 29-Apr-26
Buy* 208 482.85p Automatic Execution
 08:13:19 - 29-Apr-26
Buy* 320 482.85p Automatic Execution
 08:13:19 - 29-Apr-26
Buy* 41 482.85p Automatic Execution
 08:13:19 - 29-Apr-26
Sell* 320 482.85p Automatic Execution
 08:13:19 - 29-Apr-26
Sell* 597 482.90p Automatic Execution
 08:13:19 - 29-Apr-26
Sell* 854 482.95p Automatic Execution
 08:13:19 - 29-Apr-26
Sell* 1,196 482.95p Automatic Execution
 08:13:19 - 29-Apr-26
Sell* 714 482.95p Automatic Execution
 08:13:19 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:12:51 - 29-Apr-26
Buy* 63 483.00p Automatic Execution
 08:12:46 - 29-Apr-26
Unknown* 0 483.00p SI Trade
 08:12:46 - 29-Apr-26
Buy* 1 483.00p SI Trade
 08:12:46 - 29-Apr-26
Unknown* 0 483.00p SI Trade
 08:12:46 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:12:37 - 29-Apr-26
Sell* 309 482.95p Automatic Execution
 08:12:36 - 29-Apr-26
Sell* 285 482.95p Automatic Execution
 08:12:36 - 29-Apr-26
Buy* 211 483.05p Automatic Execution
 08:12:36 - 29-Apr-26
Buy* 925 483.05p Automatic Execution
 08:12:36 - 29-Apr-26
Buy* 396 483.00p Automatic Execution
 08:12:36 - 29-Apr-26
Buy* 73 483.00p Automatic Execution
 08:12:36 - 29-Apr-26
Buy* 500 482.95p Automatic Execution
 08:12:34 - 29-Apr-26
Buy* 900 482.95p Automatic Execution
 08:12:34 - 29-Apr-26
Buy* 285 482.90p Automatic Execution
 08:12:34 - 29-Apr-26
Sell* 308 482.85p Automatic Execution
 08:12:34 - 29-Apr-26
Sell* 636 482.85p Automatic Execution
 08:12:34 - 29-Apr-26
Sell* 309 482.85p Automatic Execution
 08:12:34 - 29-Apr-26
Sell* 317 482.85p Automatic Execution
 08:12:34 - 29-Apr-26
Sell* 1,212 482.85p Automatic Execution
 08:12:34 - 29-Apr-26
Sell* 318 482.85p Automatic Execution
 08:12:34 - 29-Apr-26
Sell* 469 482.85p Automatic Execution
 08:12:34 - 29-Apr-26
Unknown* 0 483.00p SI Trade
 08:12:32 - 29-Apr-26
Buy* 1 483.00p SI Trade
 08:12:28 - 29-Apr-26
Unknown* 0 483.00p SI Trade
 08:12:28 - 29-Apr-26
Unknown* 0 483.00p SI Trade
 08:12:23 - 29-Apr-26
Unknown* 0 483.00p SI Trade
 08:12:23 - 29-Apr-26
Buy* 2 483.00p SI Trade
 08:12:23 - 29-Apr-26
Unknown* 0 482.85p SI Trade
 08:12:23 - 29-Apr-26
Sell* 1 482.85p SI Trade
 08:12:00 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:11:53 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:11:49 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:11:49 - 29-Apr-26
Sell* 6 482.80p SI Trade
 08:11:49 - 29-Apr-26
Sell* 107 482.9202p Ordinary
 08:11:44 - 29-Apr-26
Unknown* 0 483.05p SI Trade
 08:11:41 - 29-Apr-26
Unknown* 0 483.10p SI Trade
 08:11:40 - 29-Apr-26
Sell* 2 482.80p SI Trade
 08:11:38 - 29-Apr-26
Unknown* 0 482.80p SI Trade
 08:11:38 - 29-Apr-26
Sell* 626 483.30p Automatic Execution
 08:11:13 - 29-Apr-26
Sell* 692 483.30p Automatic Execution
 08:11:13 - 29-Apr-26
Sell* 315 483.30p Automatic Execution
 08:11:13 - 29-Apr-26
Unknown* 0 483.50p SI Trade
 08:11:12 - 29-Apr-26
Unknown* 0 483.50p SI Trade
 08:11:10 - 29-Apr-26
FTSE 100 Latest
Value10,292.83
Change-39.96