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* 685 495.55p Automatic Execution
 10:43:38 - 21-Apr-26
Sell* 268 495.50p Automatic Execution
 10:43:33 - 21-Apr-26
Sell* 43 495.50p Automatic Execution
 10:43:33 - 21-Apr-26
Unknown* 0 495.60p SI Trade
 10:43:32 - 21-Apr-26
Unknown* 0 495.75p SI Trade
 10:43:30 - 21-Apr-26
Buy* 2 495.75p SI Trade
 10:43:30 - 21-Apr-26
Unknown* 0 495.55p SI Trade
 10:43:30 - 21-Apr-26
Sell* 36 495.50p Automatic Execution
 10:43:30 - 21-Apr-26
Sell* 275 495.50p Automatic Execution
 10:43:30 - 21-Apr-26
Sell* 616 495.55p Automatic Execution
 10:43:30 - 21-Apr-26
Sell* 147 495.55p Automatic Execution
 10:43:30 - 21-Apr-26
Buy* 713 495.65p Automatic Execution
 10:42:58 - 21-Apr-26
Buy* 200 495.66p Ordinary
 10:42:37 - 21-Apr-26
Sell* 233 495.65p Automatic Execution
 10:42:35 - 21-Apr-26
Sell* 383 495.65p Automatic Execution
 10:42:35 - 21-Apr-26
Sell* 1,154 495.80p Automatic Execution
 10:42:07 - 21-Apr-26
Sell* 413 495.85p Automatic Execution
 10:42:07 - 21-Apr-26
Sell* 155 495.90p Automatic Execution
 10:42:07 - 21-Apr-26
Sell* 292 495.90p Automatic Execution
 10:42:07 - 21-Apr-26
Unknown* 3,024 496.00p Ordinary
 10:41:42 - 21-Apr-26
Sell* 18 495.95p Automatic Execution
 10:41:35 - 21-Apr-26
Sell* 8 496.0185p Ordinary
 10:41:31 - 21-Apr-26
Buy* 458 496.00p Automatic Execution
 10:41:31 - 21-Apr-26
Buy* 352 496.00p Automatic Execution
 10:41:31 - 21-Apr-26
Sell* 147 495.95p Automatic Execution
 10:41:30 - 21-Apr-26
Buy* 715 495.95p Automatic Execution
 10:41:12 - 21-Apr-26
Buy* 13 495.95p Automatic Execution
 10:41:12 - 21-Apr-26
Sell* 318 495.90p Automatic Execution
 10:41:11 - 21-Apr-26
Sell* 15 495.90p Automatic Execution
 10:41:11 - 21-Apr-26
Sell* 155 495.85p Automatic Execution
 10:41:05 - 21-Apr-26
Sell* 419 495.85p Automatic Execution
 10:41:05 - 21-Apr-26
Sell* 287 495.90p Automatic Execution
 10:41:05 - 21-Apr-26
Sell* 540 495.90p Automatic Execution
 10:41:05 - 21-Apr-26
Sell* 365 495.90p Automatic Execution
 10:41:05 - 21-Apr-26
Buy* 189 495.95p Automatic Execution
 10:41:01 - 21-Apr-26
Buy* 387 495.90p Automatic Execution
 10:40:53 - 21-Apr-26
Buy* 4 495.90p Automatic Execution
 10:40:53 - 21-Apr-26
Sell* 130 495.75p Automatic Execution
 10:40:53 - 21-Apr-26
Buy* 452 495.85p Automatic Execution
 10:40:53 - 21-Apr-26
Buy* 1,048 495.85p Automatic Execution
 10:40:53 - 21-Apr-26
Buy* 453 495.80p Automatic Execution
 10:40:53 - 21-Apr-26
Buy* 729 495.80p Automatic Execution
 10:40:53 - 21-Apr-26
Buy* 994 495.80p Automatic Execution
 10:40:53 - 21-Apr-26
Buy* 999 495.75p Automatic Execution
 10:40:53 - 21-Apr-26
Buy* 712 495.75p Automatic Execution
 10:40:53 - 21-Apr-26
Buy* 417 495.70p Automatic Execution
 10:40:53 - 21-Apr-26
Buy* 1,009 495.70p Automatic Execution
 10:40:53 - 21-Apr-26
Buy* 633 495.70p Automatic Execution
 10:40:53 - 21-Apr-26
Buy* 38 495.70p Automatic Execution
 10:40:53 - 21-Apr-26
Buy* 295 495.70p Automatic Execution
 10:40:53 - 21-Apr-26
Buy* 714 495.65p Automatic Execution
 10:40:53 - 21-Apr-26
Buy* 4,131 495.586p Ordinary
 10:40:42 - 21-Apr-26
Unknown* 0 495.45p SI Trade
 10:40:16 - 21-Apr-26
Unknown* 0 495.65p SI Trade
 10:40:16 - 21-Apr-26
Sell* 341 495.75p Automatic Execution
 10:39:34 - 21-Apr-26
Sell* 142 495.75p Automatic Execution
 10:39:34 - 21-Apr-26
Sell* 40 495.75p Automatic Execution
 10:39:33 - 21-Apr-26
Buy* 142 495.85p Automatic Execution
 10:39:33 - 21-Apr-26
Sell* 307 495.75p Automatic Execution
 10:39:33 - 21-Apr-26
Sell* 151 495.75p Automatic Execution
 10:39:33 - 21-Apr-26
Unknown* 0 495.85p SI Trade
 10:39:20 - 21-Apr-26
Sell* 222 495.80p Automatic Execution
 10:39:20 - 21-Apr-26
Sell* 281 495.80p Automatic Execution
 10:39:20 - 21-Apr-26
Sell* 542 495.85p Automatic Execution
 10:39:20 - 21-Apr-26
Sell* 307 495.90p Automatic Execution
 10:39:20 - 21-Apr-26
Sell* 456 495.90p Automatic Execution
 10:39:20 - 21-Apr-26
Buy* 28 496.10p SI Trade
 10:39:18 - 21-Apr-26
Buy* 10 496.00p SI Trade
 10:39:05 - 21-Apr-26
Sell* 314 495.90p Automatic Execution
 10:39:05 - 21-Apr-26
Sell* 139 495.90p Automatic Execution
 10:39:05 - 21-Apr-26
Sell* 4,034 495.875p Ordinary
 10:39:01 - 21-Apr-26
Buy* 307 496.00p Automatic Execution
 10:38:49 - 21-Apr-26
Buy* 6 495.90p Automatic Execution
 10:38:45 - 21-Apr-26
Unknown* 0 495.90p SI Trade
 10:38:44 - 21-Apr-26
Buy* 288 495.90p Automatic Execution
 10:38:44 - 21-Apr-26
Buy* 37 495.90p Automatic Execution
 10:38:44 - 21-Apr-26
Sell* 210 495.75p SI Trade
 10:38:37 - 21-Apr-26
Buy* 9 495.891p Ordinary
 10:38:35 - 21-Apr-26
Buy* 110 495.85p Automatic Execution
 10:38:23 - 21-Apr-26
Unknown* 0 495.70p SI Trade
 10:38:06 - 21-Apr-26
Sell* 6 495.65p SI Trade
 10:37:51 - 21-Apr-26
Buy* 730 495.65p Automatic Execution
 10:37:36 - 21-Apr-26
Sell* 316 495.55p Automatic Execution
 10:37:36 - 21-Apr-26
Sell* 50 495.55p Automatic Execution
 10:37:36 - 21-Apr-26
Sell* 750 495.55p Automatic Execution
 10:37:36 - 21-Apr-26
Buy* 204 495.60p Automatic Execution
 10:37:36 - 21-Apr-26
Buy* 90 495.60p Automatic Execution
 10:37:36 - 21-Apr-26
Buy* 185 495.60p Automatic Execution
 10:37:36 - 21-Apr-26
Sell* 1,187 495.50p Automatic Execution
 10:37:36 - 21-Apr-26
Sell* 294 495.50p Automatic Execution
 10:37:36 - 21-Apr-26
Sell* 135 495.50p Automatic Execution
 10:37:36 - 21-Apr-26
Sell* 154 495.55p Automatic Execution
 10:37:27 - 21-Apr-26
Sell* 279 495.50p Automatic Execution
 10:36:50 - 21-Apr-26
Sell* 444 495.50p Automatic Execution
 10:36:50 - 21-Apr-26
Buy* 980 495.625p Ordinary
 10:36:47 - 21-Apr-26
Sell* 308 495.55p Automatic Execution
 10:36:41 - 21-Apr-26
Sell* 19 495.55p Automatic Execution
 10:36:41 - 21-Apr-26
Buy* 668 495.65p Automatic Execution
 10:36:33 - 21-Apr-26
Buy* 1 495.70p SI Trade
 10:36:23 - 21-Apr-26
Buy* 401 495.70p SI Trade
 10:36:23 - 21-Apr-26
Sell* 500 495.35p Ordinary
 10:36:11 - 21-Apr-26
Buy* 15 495.45p Automatic Execution
 10:36:07 - 21-Apr-26
Buy* 110 495.40p Automatic Execution
 10:36:04 - 21-Apr-26
Buy* 6 495.50p SI Trade
 10:35:43 - 21-Apr-26
Buy* 88 495.35p Automatic Execution
 10:35:31 - 21-Apr-26
Unknown* 0 495.15p SI Trade
 10:35:25 - 21-Apr-26
Buy* 1,359 495.25p Automatic Execution
 10:35:25 - 21-Apr-26
Buy* 426 495.20p Automatic Execution
 10:35:25 - 21-Apr-26
Buy* 37 495.15p Automatic Execution
 10:35:25 - 21-Apr-26
Sell* 180 495.05p Ordinary
 10:34:55 - 21-Apr-26
Buy* 186 495.10p Automatic Execution
 10:34:38 - 21-Apr-26
Buy* 11 495.10p Automatic Execution
 10:34:38 - 21-Apr-26
Sell* 458 495.00p Automatic Execution
 10:34:38 - 21-Apr-26
Sell* 750 495.00p Automatic Execution
 10:34:38 - 21-Apr-26
Sell* 195 495.00p Automatic Execution
 10:34:38 - 21-Apr-26
Buy* 482 495.10p Automatic Execution
 10:34:38 - 21-Apr-26
Buy* 40 495.10p Automatic Execution
 10:34:38 - 21-Apr-26
Unknown* 0 495.10p SI Trade
 10:34:37 - 21-Apr-26
Sell* 4 494.90p SI Trade
 10:34:34 - 21-Apr-26
Sell* 225 494.95p Automatic Execution
 10:34:27 - 21-Apr-26
Sell* 162 494.95p Automatic Execution
 10:34:27 - 21-Apr-26
Sell* 482 495.00p Automatic Execution
 10:34:27 - 21-Apr-26
Sell* 165 495.00p Automatic Execution
 10:34:27 - 21-Apr-26
Sell* 296 495.05p Automatic Execution
 10:34:27 - 21-Apr-26
Sell* 136 495.05p Automatic Execution
 10:34:27 - 21-Apr-26
Unknown* 0 495.25p SI Trade
 10:34:24 - 21-Apr-26
Buy* 2,065 495.15p Automatic Execution
 10:34:04 - 21-Apr-26
Sell* 659 495.15p Automatic Execution
 10:33:56 - 21-Apr-26
Sell* 138 495.15p Automatic Execution
 10:33:56 - 21-Apr-26
Sell* 672 495.20p Automatic Execution
 10:33:56 - 21-Apr-26
Unknown* 0 495.20p SI Trade
 10:33:54 - 21-Apr-26
Unknown* 951 495.40p Ordinary
 10:33:48 - 21-Apr-26
Sell* 278 495.40p Automatic Execution
 10:33:31 - 21-Apr-26
Sell* 1 495.45p SI Trade
 10:33:23 - 21-Apr-26
Sell* 641 495.40p Automatic Execution
 10:33:22 - 21-Apr-26
Sell* 285 495.40p Automatic Execution
 10:33:22 - 21-Apr-26
Sell* 278 495.45p Automatic Execution
 10:33:22 - 21-Apr-26
Unknown* 0 495.65p SI Trade
 10:33:09 - 21-Apr-26
Unknown* 0 495.75p SI Trade
 10:32:41 - 21-Apr-26
Unknown* 0 495.45p SI Trade
 10:32:29 - 21-Apr-26
Buy* 2,007 495.6479p Ordinary
 10:32:19 - 21-Apr-26
Sell* 638 495.60p Automatic Execution
 10:32:09 - 21-Apr-26
Sell* 1,120 495.70p Automatic Execution
 10:32:09 - 21-Apr-26
Sell* 456 495.70p Automatic Execution
 10:32:09 - 21-Apr-26
Sell* 164 495.70p Automatic Execution
 10:32:09 - 21-Apr-26
Sell* 458 495.70p Automatic Execution
 10:32:09 - 21-Apr-26
Sell* 990 495.85p Automatic Execution
 10:32:06 - 21-Apr-26
Sell* 613 495.85p Automatic Execution
 10:32:06 - 21-Apr-26
Sell* 606 495.85p Automatic Execution
 10:32:06 - 21-Apr-26
Buy* 999 496.05p Automatic Execution
 10:32:06 - 21-Apr-26
Buy* 700 496.05p Automatic Execution
 10:32:06 - 21-Apr-26
Buy* 334 496.05p Automatic Execution
 10:32:06 - 21-Apr-26
Buy* 1,009 496.00p Automatic Execution
 10:32:06 - 21-Apr-26
Buy* 472 496.00p Automatic Execution
 10:32:06 - 21-Apr-26
Buy* 1,200 496.00p Automatic Execution
 10:32:06 - 21-Apr-26
Buy* 990 495.95p Automatic Execution
 10:32:06 - 21-Apr-26
Buy* 663 495.95p Automatic Execution
 10:32:06 - 21-Apr-26
Buy* 372 495.95p Automatic Execution
 10:32:06 - 21-Apr-26
Buy* 806 495.90p Automatic Execution
 10:32:06 - 21-Apr-26
Buy* 562 495.90p Automatic Execution
 10:32:06 - 21-Apr-26
Buy* 476 495.90p Automatic Execution
 10:32:06 - 21-Apr-26
Buy* 162 495.90p Automatic Execution
 10:32:06 - 21-Apr-26
Sell* 345 495.80p Automatic Execution
 10:32:06 - 21-Apr-26
Sell* 1,186 495.85p Automatic Execution
 10:32:06 - 21-Apr-26
Sell* 334 495.90p Automatic Execution
 10:32:06 - 21-Apr-26
Sell* 1,098 495.90p Automatic Execution
 10:32:06 - 21-Apr-26
Unknown* 0 495.90p SI Trade
 10:32:05 - 21-Apr-26
Sell* 283 495.90p Automatic Execution
 10:31:55 - 21-Apr-26
Sell* 23 496.00p Automatic Execution
 10:31:55 - 21-Apr-26
Sell* 657 496.00p Automatic Execution
 10:31:52 - 21-Apr-26
Buy* 1,566 496.05p Automatic Execution
 10:31:51 - 21-Apr-26
Unknown* 0 495.90p SI Trade
 10:31:47 - 21-Apr-26
Sell* 810 496.00p Automatic Execution
 10:31:33 - 21-Apr-26
Sell* 283 496.00p Automatic Execution
 10:31:33 - 21-Apr-26
Sell* 191 496.00p Automatic Execution
 10:31:33 - 21-Apr-26
Sell* 458 496.00p Automatic Execution
 10:31:33 - 21-Apr-26
Buy* 472 496.10p Automatic Execution
 10:31:30 - 21-Apr-26
Buy* 1,005 496.10p Automatic Execution
 10:31:30 - 21-Apr-26
Buy* 308 496.10p Automatic Execution
 10:31:30 - 21-Apr-26
Buy* 439 496.10p Automatic Execution
 10:31:30 - 21-Apr-26
Buy* 472 496.05p Automatic Execution
 10:31:30 - 21-Apr-26
Buy* 371 496.05p Automatic Execution
 10:31:30 - 21-Apr-26
Buy* 442 496.05p Automatic Execution
 10:31:30 - 21-Apr-26
Buy* 723 496.00p Automatic Execution
 10:31:30 - 21-Apr-26
Buy* 311 496.00p Automatic Execution
 10:31:30 - 21-Apr-26
Buy* 1,300 496.00p Automatic Execution
 10:31:30 - 21-Apr-26
Buy* 418 496.00p Automatic Execution
 10:31:30 - 21-Apr-26
Sell* 1,176 495.90p Automatic Execution
 10:31:30 - 21-Apr-26
Sell* 697 495.95p Automatic Execution
 10:31:27 - 21-Apr-26
Buy* 526 496.10p Automatic Execution
 10:31:27 - 21-Apr-26
Buy* 465 496.10p Automatic Execution
 10:31:27 - 21-Apr-26
Buy* 614 496.10p Automatic Execution
 10:31:27 - 21-Apr-26
Buy* 1,000 496.10p Automatic Execution
 10:31:27 - 21-Apr-26
Buy* 190 496.10p Automatic Execution
 10:31:27 - 21-Apr-26
Buy* 421 496.05p Automatic Execution
 10:31:27 - 21-Apr-26
Buy* 605 496.05p Automatic Execution
 10:31:27 - 21-Apr-26
Buy* 472 496.05p Automatic Execution
 10:31:27 - 21-Apr-26
Buy* 718 496.05p Automatic Execution
 10:31:27 - 21-Apr-26
Buy* 442 496.00p Automatic Execution
 10:31:27 - 21-Apr-26
Sell* 155 495.95p Automatic Execution
 10:31:27 - 21-Apr-26
FTSE 100 Latest
Value10,623.32
Change14.24