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* 6,177,628 486.05p Suspected BUY Trade
 16:35:15 - 10-Apr-26
Buy* 1 485.10p SI Trade
 16:29:53 - 10-Apr-26
Sell* 136 484.90p Automatic Execution
 16:29:44 - 10-Apr-26
Sell* 674 484.90p Automatic Execution
 16:29:44 - 10-Apr-26
Buy* 210 485.00p Automatic Execution
 16:29:44 - 10-Apr-26
Sell* 66 484.90p Automatic Execution
 16:29:44 - 10-Apr-26
Sell* 608 484.90p Automatic Execution
 16:29:44 - 10-Apr-26
Sell* 674 484.95p Automatic Execution
 16:29:44 - 10-Apr-26
Sell* 4 484.90p SI Trade
 16:29:39 - 10-Apr-26
Sell* 429 484.70p Automatic Execution
 16:29:29 - 10-Apr-26
Sell* 404 484.70p Automatic Execution
 16:29:29 - 10-Apr-26
Sell* 395 484.75p Automatic Execution
 16:29:29 - 10-Apr-26
Sell* 429 484.80p Automatic Execution
 16:29:29 - 10-Apr-26
Sell* 80 484.85p Automatic Execution
 16:29:29 - 10-Apr-26
Sell* 40 484.85p Automatic Execution
 16:29:29 - 10-Apr-26
Buy* 1 484.90p Automatic Execution
 16:29:29 - 10-Apr-26
Buy* 711 484.90p Automatic Execution
 16:29:29 - 10-Apr-26
Sell* 267 484.85p Automatic Execution
 16:29:29 - 10-Apr-26
Sell* 275 484.90p Automatic Execution
 16:29:27 - 10-Apr-26
Sell* 274 484.95p Automatic Execution
 16:29:27 - 10-Apr-26
Sell* 429 485.00p Automatic Execution
 16:29:26 - 10-Apr-26
Buy* 674 485.10p Automatic Execution
 16:29:26 - 10-Apr-26
Buy* 1,090 485.10p Automatic Execution
 16:29:26 - 10-Apr-26
Buy* 39 484.85p Automatic Execution
 16:29:26 - 10-Apr-26
Buy* 10 484.85p SI Trade
 16:29:22 - 10-Apr-26
Sell* 2 484.75p SI Trade
 16:29:22 - 10-Apr-26
Buy* 2 484.85p SI Trade
 16:29:22 - 10-Apr-26
Unknown* 0 484.85p SI Trade
 16:29:19 - 10-Apr-26
Buy* 736 484.80p Automatic Execution
 16:29:18 - 10-Apr-26
Buy* 383 484.80p Automatic Execution
 16:29:18 - 10-Apr-26
Buy* 367 484.70p Automatic Execution
 16:29:18 - 10-Apr-26
Buy* 423 484.65p Automatic Execution
 16:29:17 - 10-Apr-26
Buy* 957 484.65p Automatic Execution
 16:29:17 - 10-Apr-26
Sell* 432 484.60p Automatic Execution
 16:29:15 - 10-Apr-26
Sell* 432 484.60p Automatic Execution
 16:29:15 - 10-Apr-26
Sell* 674 484.60p Automatic Execution
 16:29:15 - 10-Apr-26
Sell* 200 484.65p Automatic Execution
 16:29:15 - 10-Apr-26
Sell* 128 484.65p Automatic Execution
 16:29:15 - 10-Apr-26
Sell* 432 484.65p Automatic Execution
 16:29:15 - 10-Apr-26
Sell* 383 484.65p Automatic Execution
 16:29:15 - 10-Apr-26
Sell* 674 484.65p Automatic Execution
 16:29:15 - 10-Apr-26
Buy* 36 484.70p Automatic Execution
 16:29:15 - 10-Apr-26
Buy* 361 484.70p Automatic Execution
 16:29:15 - 10-Apr-26
Buy* 1 484.70p Automatic Execution
 16:29:15 - 10-Apr-26
Buy* 1,716 484.70p Automatic Execution
 16:29:15 - 10-Apr-26
Buy* 168 484.70p Automatic Execution
 16:29:15 - 10-Apr-26
Buy* 55 484.70p Automatic Execution
 16:29:15 - 10-Apr-26
Buy* 66 484.70p Automatic Execution
 16:29:15 - 10-Apr-26
Buy* 331 484.70p Automatic Execution
 16:29:15 - 10-Apr-26
Buy* 154 484.70p Automatic Execution
 16:29:15 - 10-Apr-26
Buy* 298 484.70p Automatic Execution
 16:29:15 - 10-Apr-26
Buy* 1,884 484.70p Automatic Execution
 16:29:14 - 10-Apr-26
Buy* 674 484.70p Automatic Execution
 16:29:14 - 10-Apr-26
Sell* 432 484.60p Automatic Execution
 16:29:14 - 10-Apr-26
Sell* 432 484.60p Automatic Execution
 16:29:14 - 10-Apr-26
Sell* 200 484.65p Automatic Execution
 16:29:14 - 10-Apr-26
Sell* 432 484.65p Automatic Execution
 16:29:14 - 10-Apr-26
Sell* 559 484.65p Automatic Execution
 16:29:14 - 10-Apr-26
Buy* 150 484.85p Automatic Execution
 16:29:12 - 10-Apr-26
Buy* 674 484.85p Automatic Execution
 16:29:12 - 10-Apr-26
Buy* 674 484.70p Automatic Execution
 16:29:10 - 10-Apr-26
Buy* 90 484.70p Automatic Execution
 16:29:10 - 10-Apr-26
Buy* 273 484.70p Automatic Execution
 16:29:10 - 10-Apr-26
Buy* 674 484.65p Automatic Execution
 16:29:08 - 10-Apr-26
Buy* 257 484.65p Automatic Execution
 16:29:08 - 10-Apr-26
Buy* 319 484.65p Automatic Execution
 16:29:08 - 10-Apr-26
Buy* 674 484.65p Automatic Execution
 16:29:08 - 10-Apr-26
Buy* 287 484.65p Automatic Execution
 16:29:08 - 10-Apr-26
Buy* 166 484.65p Automatic Execution
 16:29:08 - 10-Apr-26
Buy* 1,632 484.65p Automatic Execution
 16:29:08 - 10-Apr-26
Buy* 674 484.65p Automatic Execution
 16:29:08 - 10-Apr-26
Sell* 674 484.55p Automatic Execution
 16:29:06 - 10-Apr-26
Sell* 546 484.55p Automatic Execution
 16:29:06 - 10-Apr-26
Buy* 674 484.65p Automatic Execution
 16:29:06 - 10-Apr-26
Buy* 332 484.70p Automatic Execution
 16:29:06 - 10-Apr-26
Buy* 674 484.70p Automatic Execution
 16:29:06 - 10-Apr-26
Sell* 1,078 484.65p Automatic Execution
 16:29:06 - 10-Apr-26
Sell* 200 484.70p Automatic Execution
 16:29:06 - 10-Apr-26
Sell* 431 484.70p Automatic Execution
 16:29:06 - 10-Apr-26
Sell* 370 484.80p Automatic Execution
 16:29:05 - 10-Apr-26
Sell* 674 484.80p Automatic Execution
 16:29:05 - 10-Apr-26
Sell* 305 484.90p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 431 484.90p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 292 484.90p Automatic Execution
 16:29:04 - 10-Apr-26
Buy* 551 484.95p Automatic Execution
 16:29:04 - 10-Apr-26
Buy* 273 484.95p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 431 484.80p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 551 484.85p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 431 484.80p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 674 484.80p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 1,078 484.80p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 380 484.80p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 200 484.85p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 431 484.85p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 414 484.85p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 674 484.85p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 1,539 484.90p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 1,078 484.90p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 429 484.90p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 674 484.90p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 432 484.90p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 432 484.90p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 1,527 484.95p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 1,078 484.95p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 674 484.95p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 389 484.95p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 432 484.95p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 431 485.00p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 674 485.00p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 424 485.05p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 6 485.05p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 85 485.05p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 416 485.05p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 441 485.05p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 10 485.05p Automatic Execution
 16:29:04 - 10-Apr-26
Sell* 448 485.10p Automatic Execution
 16:29:03 - 10-Apr-26
Sell* 226 485.10p Automatic Execution
 16:29:03 - 10-Apr-26
Unknown* 0 485.00p SI Trade
 16:29:02 - 10-Apr-26
Sell* 337 485.05p Automatic Execution
 16:29:02 - 10-Apr-26
Buy* 284 485.05p Automatic Execution
 16:29:02 - 10-Apr-26
Buy* 898 485.05p Automatic Execution
 16:29:02 - 10-Apr-26
Buy* 20 485.00p Automatic Execution
 16:29:02 - 10-Apr-26
Buy* 24 485.00p Automatic Execution
 16:29:02 - 10-Apr-26
Buy* 24 485.00p Automatic Execution
 16:29:02 - 10-Apr-26
Buy* 133 485.00p Automatic Execution
 16:29:02 - 10-Apr-26
Buy* 803 485.10p Automatic Execution
 16:29:01 - 10-Apr-26
Buy* 1,016 485.10p Automatic Execution
 16:29:01 - 10-Apr-26
Buy* 22 485.00p Automatic Execution
 16:29:00 - 10-Apr-26
Buy* 5 485.00p Automatic Execution
 16:29:00 - 10-Apr-26
Buy* 24 484.95p Automatic Execution
 16:28:59 - 10-Apr-26
Buy* 1,685 484.95p Automatic Execution
 16:28:59 - 10-Apr-26
Buy* 365 484.95p Automatic Execution
 16:28:59 - 10-Apr-26
Buy* 476 484.95p Automatic Execution
 16:28:59 - 10-Apr-26
Buy* 40 484.95p Automatic Execution
 16:28:59 - 10-Apr-26
Buy* 604 484.95p Automatic Execution
 16:28:57 - 10-Apr-26
Buy* 48 484.95p Automatic Execution
 16:28:57 - 10-Apr-26
Buy* 861 484.95p Automatic Execution
 16:28:57 - 10-Apr-26
Buy* 674 485.00p Automatic Execution
 16:28:55 - 10-Apr-26
Buy* 10 485.00p Automatic Execution
 16:28:55 - 10-Apr-26
Buy* 13 485.00p Automatic Execution
 16:28:55 - 10-Apr-26
Buy* 345 485.00p Automatic Execution
 16:28:55 - 10-Apr-26
Buy* 1,685 485.00p Automatic Execution
 16:28:52 - 10-Apr-26
Buy* 67 485.00p Automatic Execution
 16:28:52 - 10-Apr-26
Buy* 519 485.00p Automatic Execution
 16:28:52 - 10-Apr-26
Buy* 674 485.00p Automatic Execution
 16:28:52 - 10-Apr-26
Buy* 10 485.05p Automatic Execution
 16:28:50 - 10-Apr-26
Buy* 20 485.05p Automatic Execution
 16:28:50 - 10-Apr-26
Buy* 280 485.05p Automatic Execution
 16:28:50 - 10-Apr-26
Buy* 388 485.05p Automatic Execution
 16:28:50 - 10-Apr-26
Buy* 674 485.05p Automatic Execution
 16:28:50 - 10-Apr-26
Unknown* 101 484.975p Ordinary
 16:28:48 - 10-Apr-26
Buy* 1 485.05p SI Trade
 16:28:48 - 10-Apr-26
Buy* 65 484.95p Automatic Execution
 16:28:46 - 10-Apr-26
Buy* 95 484.95p Automatic Execution
 16:28:46 - 10-Apr-26
Buy* 1,685 484.95p Automatic Execution
 16:28:46 - 10-Apr-26
Buy* 71 484.95p Automatic Execution
 16:28:46 - 10-Apr-26
Buy* 674 484.95p Automatic Execution
 16:28:46 - 10-Apr-26
Sell* 1,000 484.90p Ordinary
 16:28:44 - 10-Apr-26
Buy* 674 485.05p Automatic Execution
 16:28:44 - 10-Apr-26
Buy* 353 485.05p Automatic Execution
 16:28:44 - 10-Apr-26
Buy* 48 485.05p Automatic Execution
 16:28:44 - 10-Apr-26
Sell* 433 485.05p Automatic Execution
 16:28:39 - 10-Apr-26
Sell* 389 485.05p Automatic Execution
 16:28:39 - 10-Apr-26
Sell* 48 485.05p Automatic Execution
 16:28:39 - 10-Apr-26
Sell* 162 485.05p Automatic Execution
 16:28:39 - 10-Apr-26
Buy* 1,582 485.10p Automatic Execution
 16:28:39 - 10-Apr-26
Buy* 103 485.10p Automatic Execution
 16:28:38 - 10-Apr-26
Buy* 390 485.10p Automatic Execution
 16:28:38 - 10-Apr-26
Buy* 128 485.10p Automatic Execution
 16:28:38 - 10-Apr-26
Buy* 674 485.10p Automatic Execution
 16:28:37 - 10-Apr-26
Sell* 80 485.10p Automatic Execution
 16:28:37 - 10-Apr-26
Sell* 154 485.10p Automatic Execution
 16:28:37 - 10-Apr-26
Sell* 77 485.10p Automatic Execution
 16:28:37 - 10-Apr-26
Buy* 674 485.15p Automatic Execution
 16:28:37 - 10-Apr-26
Buy* 433 485.15p Automatic Execution
 16:28:37 - 10-Apr-26
Sell* 269 485.10p Automatic Execution
 16:28:37 - 10-Apr-26
Sell* 3 485.10p Automatic Execution
 16:28:37 - 10-Apr-26
Buy* 510 485.15p Automatic Execution
 16:28:34 - 10-Apr-26
Buy* 383 485.15p Automatic Execution
 16:28:34 - 10-Apr-26
Buy* 230 485.15p Automatic Execution
 16:28:34 - 10-Apr-26
Buy* 844 485.20p Automatic Execution
 16:28:32 - 10-Apr-26
Buy* 674 485.20p Automatic Execution
 16:28:32 - 10-Apr-26
Buy* 433 485.15p Automatic Execution
 16:28:31 - 10-Apr-26
Buy* 210 485.15p Automatic Execution
 16:28:31 - 10-Apr-26
Unknown* 0 485.15p SI Trade
 16:28:30 - 10-Apr-26
Buy* 196 485.15p Automatic Execution
 16:28:30 - 10-Apr-26
Buy* 70 485.15p Automatic Execution
 16:28:30 - 10-Apr-26
Buy* 58 485.15p Automatic Execution
 16:28:30 - 10-Apr-26
Buy* 433 485.15p Automatic Execution
 16:28:30 - 10-Apr-26
Buy* 164 485.15p Automatic Execution
 16:28:30 - 10-Apr-26
Buy* 608 485.15p Automatic Execution
 16:28:30 - 10-Apr-26
Buy* 674 485.15p Automatic Execution
 16:28:30 - 10-Apr-26
Sell* 9 485.10p SI Trade
 16:28:26 - 10-Apr-26
Buy* 40 485.25p SI Trade
 16:28:26 - 10-Apr-26
Sell* 95 485.10p Automatic Execution
 16:28:24 - 10-Apr-26
Sell* 432 485.10p Automatic Execution
 16:28:24 - 10-Apr-26
Sell* 674 485.10p Automatic Execution
 16:28:24 - 10-Apr-26
Sell* 3 485.20p Automatic Execution
 16:28:24 - 10-Apr-26
Buy* 81 485.25p Automatic Execution
 16:28:24 - 10-Apr-26
Buy* 117 485.25p Automatic Execution
 16:28:24 - 10-Apr-26
FTSE 100 Latest
Value10,600.53
Change-2.95