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
Unknown* 0 485.15p SI Trade
 11:09:20 - 09-Apr-26
Buy* 1 485.10p SI Trade
 11:09:15 - 09-Apr-26
Buy* 294 485.00p Automatic Execution
 11:09:06 - 09-Apr-26
Buy* 222 485.00p Automatic Execution
 11:09:06 - 09-Apr-26
Buy* 14 485.00p SI Trade
 11:09:03 - 09-Apr-26
Unknown* 3,867 484.875p SI Trade
 11:08:28 - 09-Apr-26
Sell* 4,001 484.775p Ordinary
 11:08:23 - 09-Apr-26
Buy* 288 484.85p Automatic Execution
 11:08:14 - 09-Apr-26
Sell* 372 485.009p Ordinary
 11:07:21 - 09-Apr-26
Sell* 21 484.90p SI Trade
 11:07:16 - 09-Apr-26
Unknown* 0 484.95p SI Trade
 11:07:15 - 09-Apr-26
Sell* 102 484.95p SI Trade
 11:07:15 - 09-Apr-26
Buy* 311 484.95p Automatic Execution
 11:07:15 - 09-Apr-26
Buy* 150 484.95p Automatic Execution
 11:07:15 - 09-Apr-26
Buy* 1 484.90p Automatic Execution
 11:07:15 - 09-Apr-26
Buy* 168 484.90p Automatic Execution
 11:06:50 - 09-Apr-26
Buy* 197 484.85p Automatic Execution
 11:06:49 - 09-Apr-26
Buy* 877 484.85p Automatic Execution
 11:06:49 - 09-Apr-26
Sell* 20 484.527p Ordinary
 11:06:38 - 09-Apr-26
Buy* 364 484.70p Automatic Execution
 11:06:37 - 09-Apr-26
Buy* 861 484.70p Automatic Execution
 11:06:37 - 09-Apr-26
Buy* 741 484.70p Automatic Execution
 11:06:37 - 09-Apr-26
Buy* 1,214 484.65p Automatic Execution
 11:06:37 - 09-Apr-26
Buy* 500 484.65p Automatic Execution
 11:06:37 - 09-Apr-26
Buy* 269 484.60p Automatic Execution
 11:06:17 - 09-Apr-26
Unknown* 0 484.65p SI Trade
 11:06:15 - 09-Apr-26
Sell* 100 484.537p Ordinary
 11:06:02 - 09-Apr-26
Buy* 298 484.40p Automatic Execution
 11:05:46 - 09-Apr-26
Buy* 952 484.40p Automatic Execution
 11:05:46 - 09-Apr-26
Sell* 385 484.30p Automatic Execution
 11:05:46 - 09-Apr-26
Buy* 320 484.40p Automatic Execution
 11:05:46 - 09-Apr-26
Buy* 1,021 484.40p Automatic Execution
 11:05:46 - 09-Apr-26
Buy* 303 484.35p Automatic Execution
 11:05:46 - 09-Apr-26
Buy* 746 484.30p Automatic Execution
 11:05:46 - 09-Apr-26
Buy* 472 484.25p Automatic Execution
 11:05:46 - 09-Apr-26
Buy* 27 484.25p Automatic Execution
 11:05:46 - 09-Apr-26
Sell* 101 484.2774p Ordinary
 11:05:32 - 09-Apr-26
Sell* 640 484.25p SI Trade
 11:05:29 - 09-Apr-26
Buy* 1,145 484.25p Automatic Execution
 11:05:22 - 09-Apr-26
Sell* 30 484.00p SI Trade
 11:05:22 - 09-Apr-26
Buy* 472 484.00p Automatic Execution
 11:05:22 - 09-Apr-26
Sell* 416 484.20p Automatic Execution
 11:05:21 - 09-Apr-26
Sell* 800 484.35p Automatic Execution
 11:05:16 - 09-Apr-26
Buy* 315 484.35p Automatic Execution
 11:05:16 - 09-Apr-26
Buy* 340 484.35p Automatic Execution
 11:05:16 - 09-Apr-26
Buy* 312 484.30p Automatic Execution
 11:05:16 - 09-Apr-26
Sell* 561 484.25p Automatic Execution
 11:05:16 - 09-Apr-26
Sell* 800 484.30p Automatic Execution
 11:05:16 - 09-Apr-26
Sell* 366 484.60p Automatic Execution
 11:05:13 - 09-Apr-26
Sell* 1,294 484.60p Automatic Execution
 11:05:13 - 09-Apr-26
Sell* 1,003 484.60p Automatic Execution
 11:05:13 - 09-Apr-26
Sell* 641 484.75p Automatic Execution
 11:05:13 - 09-Apr-26
Sell* 1,040 484.75p Automatic Execution
 11:05:13 - 09-Apr-26
Sell* 1,059 484.80p Automatic Execution
 11:05:13 - 09-Apr-26
Sell* 472 484.85p Automatic Execution
 11:05:13 - 09-Apr-26
Sell* 295 485.15p Automatic Execution
 11:05:05 - 09-Apr-26
Sell* 13 485.20p Automatic Execution
 11:05:05 - 09-Apr-26
Sell* 3 485.20p Automatic Execution
 11:05:05 - 09-Apr-26
Sell* 32 485.25p SI Trade
 11:04:57 - 09-Apr-26
Buy* 355 485.40p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 815 485.45p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 591 485.45p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 319 485.45p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 786 485.50p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 483 485.50p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 331 485.50p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 1,017 485.50p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 385 485.50p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 817 485.55p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 483 485.55p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 1,011 485.55p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 500 485.55p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 361 485.55p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 1,000 485.60p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 331 485.60p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 340 485.60p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 344 485.65p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 1,587 485.65p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 1,009 485.65p Automatic Execution
 11:04:54 - 09-Apr-26
Sell* 328 485.70p Automatic Execution
 11:04:54 - 09-Apr-26
Unknown* 0 485.85p SI Trade
 11:04:11 - 09-Apr-26
Buy* 1 485.845p Ordinary
 11:04:07 - 09-Apr-26
Buy* 230 485.85p Automatic Execution
 11:04:07 - 09-Apr-26
Buy* 472 485.80p Automatic Execution
 11:04:06 - 09-Apr-26
Sell* 834 485.80p Automatic Execution
 11:04:06 - 09-Apr-26
Buy* 8 485.95p SI Trade
 11:03:52 - 09-Apr-26
Sell* 1,080 485.90p Automatic Execution
 11:03:06 - 09-Apr-26
Sell* 3 485.90p SI Trade
 11:02:55 - 09-Apr-26
Buy* 1 486.05p SI Trade
 11:02:55 - 09-Apr-26
Buy* 1 486.05p SI Trade
 11:02:01 - 09-Apr-26
Sell* 14 485.90p SI Trade
 11:01:35 - 09-Apr-26
Buy* 4 486.05p SI Trade
 11:01:24 - 09-Apr-26
Sell* 2 485.90p SI Trade
 11:00:51 - 09-Apr-26
Sell* 1,392 486.05p Automatic Execution
 11:00:35 - 09-Apr-26
Sell* 1,270 486.10p Automatic Execution
 11:00:35 - 09-Apr-26
Sell* 500 486.1281p Ordinary
 11:00:30 - 09-Apr-26
Sell* 61 486.10p Automatic Execution
 11:00:28 - 09-Apr-26
Buy* 50 486.05p Automatic Execution
 11:00:18 - 09-Apr-26
Buy* 277 486.05p Automatic Execution
 11:00:18 - 09-Apr-26
Buy* 4 486.05p SI Trade
 11:00:14 - 09-Apr-26
Buy* 3 485.95p SI Trade
 10:59:45 - 09-Apr-26
Buy* 30 485.95p SI Trade
 10:59:34 - 09-Apr-26
Sell* 1 485.80p SI Trade
 10:59:34 - 09-Apr-26
Buy* 1 486.046p Ordinary
 10:58:53 - 09-Apr-26
Unknown* 0 486.05p SI Trade
 10:58:47 - 09-Apr-26
Sell* 306 486.05p Automatic Execution
 10:58:30 - 09-Apr-26
Sell* 77 486.05p Automatic Execution
 10:58:30 - 09-Apr-26
Sell* 340 486.05p Automatic Execution
 10:58:30 - 09-Apr-26
Sell* 149 486.05p Automatic Execution
 10:58:30 - 09-Apr-26
Buy* 217 486.15p Automatic Execution
 10:58:30 - 09-Apr-26
Buy* 1,108 486.15p Automatic Execution
 10:58:30 - 09-Apr-26
Sell* 663 486.00p SI Trade
 10:57:59 - 09-Apr-26
Sell* 210 485.95p SI Trade
 10:57:56 - 09-Apr-26
Sell* 22 486.0651p Ordinary
 10:57:54 - 09-Apr-26
Buy* 1,645 486.1009p Ordinary
 10:57:26 - 09-Apr-26
Buy* 181 486.05p Automatic Execution
 10:56:42 - 09-Apr-26
Buy* 231 486.05p Automatic Execution
 10:56:42 - 09-Apr-26
Sell* 313 485.8868p Ordinary
 10:56:37 - 09-Apr-26
Sell* 91 485.9651p Ordinary
 10:56:37 - 09-Apr-26
Buy* 7 486.00p SI Trade
 10:56:19 - 09-Apr-26
Buy* 88 485.9652p Ordinary
 10:55:56 - 09-Apr-26
Buy* 100 486.05p SI Trade
 10:55:27 - 09-Apr-26
Unknown* 0 486.05p SI Trade
 10:55:19 - 09-Apr-26
Sell* 3,560 485.965p Ordinary
 10:55:08 - 09-Apr-26
Unknown* 0 485.85p SI Trade
 10:55:05 - 09-Apr-26
Buy* 1 486.05p SI Trade
 10:54:26 - 09-Apr-26
Buy* 211 486.00p Automatic Execution
 10:54:02 - 09-Apr-26
Sell* 41 485.95p Automatic Execution
 10:54:02 - 09-Apr-26
Sell* 211 485.95p Automatic Execution
 10:54:02 - 09-Apr-26
Buy* 223 486.00p Automatic Execution
 10:54:02 - 09-Apr-26
Buy* 199 486.00p Automatic Execution
 10:54:02 - 09-Apr-26
Buy* 380 486.00p Automatic Execution
 10:54:02 - 09-Apr-26
Buy* 615 485.903p Ordinary
 10:53:58 - 09-Apr-26
Buy* 759 485.85p Automatic Execution
 10:53:39 - 09-Apr-26
Sell* 1,022 485.731p Negotiated Trade
 10:53:35 - 09-Apr-26
Sell* 6 485.75p SI Trade
 10:53:32 - 09-Apr-26
Sell* 38 485.70p Automatic Execution
 10:53:32 - 09-Apr-26
Buy* 974 485.80p Automatic Execution
 10:53:32 - 09-Apr-26
Buy* 38 485.75p Automatic Execution
 10:53:32 - 09-Apr-26
Buy* 582 485.70p Automatic Execution
 10:53:32 - 09-Apr-26
Buy* 1 485.65p Automatic Execution
 10:53:26 - 09-Apr-26
Buy* 234 485.65p Automatic Execution
 10:53:26 - 09-Apr-26
Sell* 2 485.50p SI Trade
 10:53:04 - 09-Apr-26
Buy* 251 485.70p Automatic Execution
 10:53:04 - 09-Apr-26
Sell* 3 485.60p Automatic Execution
 10:52:58 - 09-Apr-26
Buy* 10 485.80p SI Trade
 10:52:26 - 09-Apr-26
Sell* 39 485.60p SI Trade
 10:52:26 - 09-Apr-26
Sell* 750 485.6668p Ordinary
 10:52:08 - 09-Apr-26
Sell* 343 485.80p Automatic Execution
 10:51:56 - 09-Apr-26
Sell* 229 485.85p Automatic Execution
 10:51:56 - 09-Apr-26
Buy* 229 485.90p Automatic Execution
 10:51:13 - 09-Apr-26
Buy* 500 485.90p Automatic Execution
 10:51:13 - 09-Apr-26
Sell* 369 485.80p Automatic Execution
 10:51:13 - 09-Apr-26
Sell* 328 485.80p Automatic Execution
 10:51:13 - 09-Apr-26
Sell* 614 485.80p Automatic Execution
 10:51:13 - 09-Apr-26
Buy* 411 485.852p Ordinary
 10:50:58 - 09-Apr-26
Buy* 1 485.95p SI Trade
 10:50:57 - 09-Apr-26
Sell* 77 485.78346p Ordinary
 10:50:54 - 09-Apr-26
Buy* 1 485.95p SI Trade
 10:50:35 - 09-Apr-26
Buy* 377 485.95p Automatic Execution
 10:50:28 - 09-Apr-26
Sell* 1 485.75p SI Trade
 10:50:26 - 09-Apr-26
Buy* 1 486.00p SI Trade
 10:49:14 - 09-Apr-26
Unknown* 0 486.00p SI Trade
 10:49:14 - 09-Apr-26
Unknown* 0 485.85p SI Trade
 10:48:45 - 09-Apr-26
Buy* 768 485.95p Automatic Execution
 10:48:40 - 09-Apr-26
Buy* 943 485.95p Automatic Execution
 10:48:32 - 09-Apr-26
Buy* 154 485.90p Automatic Execution
 10:48:32 - 09-Apr-26
Buy* 60 485.90p Automatic Execution
 10:48:32 - 09-Apr-26
Buy* 185 485.90p Automatic Execution
 10:48:32 - 09-Apr-26
Sell* 1,897 485.72p Ordinary
 10:48:29 - 09-Apr-26
Unknown* 0 485.90p SI Trade
 10:48:18 - 09-Apr-26
Unknown* 0 485.90p SI Trade
 10:48:18 - 09-Apr-26
Unknown* 0 485.90p SI Trade
 10:47:51 - 09-Apr-26
Unknown* 0 485.90p SI Trade
 10:47:46 - 09-Apr-26
Buy* 3 485.90p SI Trade
 10:47:39 - 09-Apr-26
Buy* 1,071 485.70p Automatic Execution
 10:47:20 - 09-Apr-26
Sell* 2 485.50p SI Trade
 10:47:16 - 09-Apr-26
Unknown* 0 485.70p SI Trade
 10:47:16 - 09-Apr-26
Buy* 637 485.55p Automatic Execution
 10:47:15 - 09-Apr-26
Buy* 153 485.55p Automatic Execution
 10:47:15 - 09-Apr-26
Buy* 18 485.55p Automatic Execution
 10:47:15 - 09-Apr-26
Sell* 414 485.4345p Ordinary
 10:47:11 - 09-Apr-26
Buy* 1 485.45p Automatic Execution
 10:46:54 - 09-Apr-26
Sell* 1 485.35p SI Trade
 10:46:13 - 09-Apr-26
Buy* 178 485.35p Automatic Execution
 10:46:13 - 09-Apr-26
Buy* 263 485.35p Automatic Execution
 10:46:13 - 09-Apr-26
Sell* 1 485.20p SI Trade
 10:45:24 - 09-Apr-26
Unknown* 0 485.35p SI Trade
 10:45:24 - 09-Apr-26
Buy* 15 485.25p SI Trade
 10:44:59 - 09-Apr-26
Buy* 2 485.25p SI Trade
 10:44:51 - 09-Apr-26
Sell* 61 485.00p SI Trade
 10:44:29 - 09-Apr-26
Unknown* 0 485.25p SI Trade
 10:44:29 - 09-Apr-26
Unknown* 0 485.05p SI Trade
 10:44:00 - 09-Apr-26
Buy* 1 485.20p Automatic Execution
 10:43:57 - 09-Apr-26
Buy* 291 485.15p Automatic Execution
 10:43:43 - 09-Apr-26
Buy* 296 485.10p Automatic Execution
 10:43:43 - 09-Apr-26
Buy* 210 485.05p Automatic Execution
 10:43:43 - 09-Apr-26
Buy* 181 485.05p Automatic Execution
 10:43:42 - 09-Apr-26
Buy* 595 485.05p Automatic Execution
 10:43:42 - 09-Apr-26
Unknown* 0 484.80p SI Trade
 10:43:34 - 09-Apr-26
FTSE 100 Latest
Value10,575.17
Change-33.71