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
Sell* 750,000 486.02574p Negotiated Trade
 17:05:41 - 09-Apr-26
Unknown* -750,000 485.52217p Correction
Negotiated Trade
 17:05:41 - 09-Apr-26
Sell* 750,000 485.52217p Negotiated Trade
 17:05:41 - 09-Apr-26
Sell* 750,000 485.52217p Negotiated Trade
 17:04:44 - 09-Apr-26
Unknown* 3,000,000 485.26927p Negotiated Trade
 17:03:59 - 09-Apr-26
Unknown* 727,353 489.00p OTC Trade
 16:49:54 - 09-Apr-26
Buy* 16,847 491.15p Automatic Execution
 16:38:05 - 09-Apr-26
Buy* 179,106 491.15p Suspected BUY Trade
 16:35:53 - 09-Apr-26
Buy* 5,732 491.15p SI Trade
 16:35:18 - 09-Apr-26
Buy* 1,909 491.15p SI Trade
 16:35:18 - 09-Apr-26
Buy* 451 491.15p SI Trade
 16:35:18 - 09-Apr-26
Buy* 8,217,831 491.15p Suspected BUY Trade
 16:35:18 - 09-Apr-26
Sell* 574 488.70p Automatic Execution
 16:30:00 - 09-Apr-26
Sell* 500 488.70p Automatic Execution
 16:30:00 - 09-Apr-26
Sell* 500 488.90p Automatic Execution
 16:29:58 - 09-Apr-26
Sell* 591 488.90p Automatic Execution
 16:29:58 - 09-Apr-26
Sell* 590 488.95p Automatic Execution
 16:29:55 - 09-Apr-26
Sell* 472 488.95p Automatic Execution
 16:29:55 - 09-Apr-26
Buy* 6 489.00p SI Trade
 16:29:55 - 09-Apr-26
Buy* 734 488.90p Automatic Execution
 16:29:53 - 09-Apr-26
Sell* 43 488.75p SI Trade
 16:29:50 - 09-Apr-26
Sell* 335 488.75p Automatic Execution
 16:29:46 - 09-Apr-26
Sell* 950 488.75p Automatic Execution
 16:29:46 - 09-Apr-26
Sell* 875 488.75p Automatic Execution
 16:29:46 - 09-Apr-26
Sell* 472 488.85p Automatic Execution
 16:29:46 - 09-Apr-26
Sell* 594 488.85p Automatic Execution
 16:29:46 - 09-Apr-26
Sell* 875 488.85p Automatic Execution
 16:29:46 - 09-Apr-26
Buy* 974 488.85p Automatic Execution
 16:29:46 - 09-Apr-26
Buy* 748 488.85p Automatic Execution
 16:29:46 - 09-Apr-26
Buy* 310 488.80p Automatic Execution
 16:29:46 - 09-Apr-26
Buy* 526 488.80p Automatic Execution
 16:29:46 - 09-Apr-26
Sell* 971 488.70p Automatic Execution
 16:29:46 - 09-Apr-26
Sell* 594 488.70p Automatic Execution
 16:29:46 - 09-Apr-26
Sell* 7 488.60p Ordinary
 16:29:36 - 09-Apr-26
Buy* 774 488.75p Automatic Execution
 16:29:34 - 09-Apr-26
Sell* 41 488.70p Automatic Execution
 16:29:28 - 09-Apr-26
Buy* 185 488.65p Automatic Execution
 16:29:22 - 09-Apr-26
Buy* 670 488.65p Automatic Execution
 16:29:21 - 09-Apr-26
Buy* 594 488.60p Automatic Execution
 16:29:21 - 09-Apr-26
Buy* 875 488.60p Automatic Execution
 16:29:21 - 09-Apr-26
Sell* 261 488.60p Automatic Execution
 16:29:21 - 09-Apr-26
Sell* 230 488.60p Automatic Execution
 16:29:21 - 09-Apr-26
Sell* 987 488.60p Automatic Execution
 16:29:21 - 09-Apr-26
Sell* 1,727 488.65p Automatic Execution
 16:29:21 - 09-Apr-26
Buy* 483 488.70p Automatic Execution
 16:29:21 - 09-Apr-26
Buy* 875 488.70p Automatic Execution
 16:29:21 - 09-Apr-26
Buy* 554 488.70p Automatic Execution
 16:29:21 - 09-Apr-26
Buy* 30 488.70p Automatic Execution
 16:29:21 - 09-Apr-26
Buy* 875 488.70p Automatic Execution
 16:29:21 - 09-Apr-26
Sell* 905 488.70p Automatic Execution
 16:29:21 - 09-Apr-26
Sell* 905 488.70p Automatic Execution
 16:29:21 - 09-Apr-26
Buy* 1,213 488.70p Automatic Execution
 16:29:21 - 09-Apr-26
Buy* 3 488.70p Automatic Execution
 16:29:21 - 09-Apr-26
Buy* 121 488.70p Automatic Execution
 16:29:21 - 09-Apr-26
Sell* 254 488.70p Automatic Execution
 16:29:21 - 09-Apr-26
Sell* 875 488.70p Automatic Execution
 16:29:21 - 09-Apr-26
Sell* 262 488.70p Automatic Execution
 16:29:18 - 09-Apr-26
Sell* 246 488.70p Automatic Execution
 16:29:18 - 09-Apr-26
Sell* 1,200 488.70p Automatic Execution
 16:29:18 - 09-Apr-26
Sell* 472 488.70p Automatic Execution
 16:29:18 - 09-Apr-26
Sell* 875 488.70p Automatic Execution
 16:29:18 - 09-Apr-26
Sell* 530 488.75p Automatic Execution
 16:29:18 - 09-Apr-26
Sell* 875 488.75p Automatic Execution
 16:29:18 - 09-Apr-26
Sell* 472 488.75p Automatic Execution
 16:29:18 - 09-Apr-26
Sell* 891 488.75p Automatic Execution
 16:29:18 - 09-Apr-26
Sell* 500 488.75p Automatic Execution
 16:29:18 - 09-Apr-26
Sell* 875 488.85p Automatic Execution
 16:29:18 - 09-Apr-26
Sell* 618 488.80p Automatic Execution
 16:29:18 - 09-Apr-26
Buy* 131 488.75p Automatic Execution
 16:29:18 - 09-Apr-26
Buy* 2,418 488.75p Automatic Execution
 16:29:18 - 09-Apr-26
Buy* 784 488.65p Automatic Execution
 16:29:18 - 09-Apr-26
Sell* 599 488.60p Automatic Execution
 16:29:10 - 09-Apr-26
Sell* 217 488.55p Automatic Execution
 16:29:04 - 09-Apr-26
Sell* 306 488.55p Automatic Execution
 16:29:04 - 09-Apr-26
Sell* 875 488.55p Automatic Execution
 16:29:04 - 09-Apr-26
Sell* 1,607 488.55p Automatic Execution
 16:29:04 - 09-Apr-26
Sell* 1,311 488.55p Automatic Execution
 16:29:04 - 09-Apr-26
Sell* 875 488.60p Automatic Execution
 16:29:04 - 09-Apr-26
Sell* 875 488.60p Automatic Execution
 16:29:04 - 09-Apr-26
Unknown* 1,983 488.60p SI Trade
 16:29:03 - 09-Apr-26
Sell* 418 488.60p Automatic Execution
 16:29:01 - 09-Apr-26
Sell* 355 488.55p Automatic Execution
 16:29:01 - 09-Apr-26
Sell* 875 488.55p Automatic Execution
 16:29:01 - 09-Apr-26
Sell* 821 488.55p Automatic Execution
 16:29:01 - 09-Apr-26
Sell* 875 488.55p Automatic Execution
 16:29:01 - 09-Apr-26
Sell* 821 488.55p Automatic Execution
 16:29:01 - 09-Apr-26
Sell* 591 488.55p Automatic Execution
 16:29:01 - 09-Apr-26
Sell* 284 488.55p Automatic Execution
 16:29:01 - 09-Apr-26
Sell* 821 488.55p Automatic Execution
 16:29:00 - 09-Apr-26
Sell* 875 488.55p Automatic Execution
 16:29:00 - 09-Apr-26
Sell* 574 488.55p Automatic Execution
 16:29:00 - 09-Apr-26
Sell* 875 488.55p Automatic Execution
 16:29:00 - 09-Apr-26
Sell* 875 488.55p Automatic Execution
 16:29:00 - 09-Apr-26
Sell* 875 488.55p Automatic Execution
 16:29:00 - 09-Apr-26
Buy* 599 488.55p Automatic Execution
 16:29:00 - 09-Apr-26
Buy* 1,097 488.55p Automatic Execution
 16:29:00 - 09-Apr-26
Buy* 36 488.55p Automatic Execution
 16:29:00 - 09-Apr-26
Buy* 896 488.55p Automatic Execution
 16:29:00 - 09-Apr-26
Buy* 166 488.55p Automatic Execution
 16:29:00 - 09-Apr-26
Buy* 2,424 488.50p Automatic Execution
 16:29:00 - 09-Apr-26
Buy* 2,150 488.50p Automatic Execution
 16:29:00 - 09-Apr-26
Buy* 598 488.50p Automatic Execution
 16:29:00 - 09-Apr-26
Unknown* 0 488.50p SI Trade
 16:29:00 - 09-Apr-26
Sell* 114 488.40p SI Trade
 16:29:00 - 09-Apr-26
Sell* 114 488.40p SI Trade
 16:29:00 - 09-Apr-26
Unknown* 0 488.50p SI Trade
 16:28:58 - 09-Apr-26
Buy* 12 488.45p Automatic Execution
 16:28:58 - 09-Apr-26
Buy* 955 488.45p Automatic Execution
 16:28:58 - 09-Apr-26
Buy* 1,188 488.45p Automatic Execution
 16:28:57 - 09-Apr-26
Sell* 989 488.40p Automatic Execution
 16:28:56 - 09-Apr-26
Sell* 542 488.40p Automatic Execution
 16:28:56 - 09-Apr-26
Sell* 875 488.40p Automatic Execution
 16:28:56 - 09-Apr-26
Sell* 472 488.45p Automatic Execution
 16:28:56 - 09-Apr-26
Sell* 253 488.45p Automatic Execution
 16:28:56 - 09-Apr-26
Sell* 622 488.45p Automatic Execution
 16:28:56 - 09-Apr-26
Sell* 500 488.45p Automatic Execution
 16:28:56 - 09-Apr-26
Sell* 590 488.45p Automatic Execution
 16:28:56 - 09-Apr-26
Sell* 285 488.45p Automatic Execution
 16:28:56 - 09-Apr-26
Sell* 166 488.35p SI Trade
 16:28:52 - 09-Apr-26
Sell* 306 488.40p Automatic Execution
 16:28:52 - 09-Apr-26
Sell* 875 488.40p Automatic Execution
 16:28:52 - 09-Apr-26
Buy* 335 488.40p Automatic Execution
 16:28:52 - 09-Apr-26
Buy* 174 488.40p Automatic Execution
 16:28:52 - 09-Apr-26
Buy* 816 488.40p Automatic Execution
 16:28:52 - 09-Apr-26
Buy* 1,439 488.40p Automatic Execution
 16:28:51 - 09-Apr-26
Buy* 1,064 488.40p Automatic Execution
 16:28:51 - 09-Apr-26
Buy* 819 488.40p Automatic Execution
 16:28:49 - 09-Apr-26
Sell* 385 488.35p Automatic Execution
 16:28:46 - 09-Apr-26
Sell* 472 488.40p Automatic Execution
 16:28:46 - 09-Apr-26
Buy* 631 488.45p Automatic Execution
 16:28:46 - 09-Apr-26
Buy* 990 488.45p Automatic Execution
 16:28:46 - 09-Apr-26
Buy* 1,530 488.45p Automatic Execution
 16:28:46 - 09-Apr-26
Sell* 633 488.30p SI Trade
 16:28:45 - 09-Apr-26
Sell* 181 488.30p SI Trade
 16:28:41 - 09-Apr-26
Sell* 181 488.30p SI Trade
 16:28:41 - 09-Apr-26
Buy* 229 488.35p Automatic Execution
 16:28:25 - 09-Apr-26
Buy* 799 488.35p Automatic Execution
 16:28:25 - 09-Apr-26
Unknown* 716 488.30p SI Trade
 16:28:24 - 09-Apr-26
Unknown* 716 488.30p SI Trade
 16:28:24 - 09-Apr-26
Buy* 1,511 488.30p Automatic Execution
 16:28:23 - 09-Apr-26
Buy* 3 488.30p Automatic Execution
 16:28:23 - 09-Apr-26
Sell* 50 488.20p SI Trade
 16:28:23 - 09-Apr-26
Unknown* 716 488.25p SI Trade
 16:28:21 - 09-Apr-26
Unknown* 600 488.25p SI Trade
 16:28:21 - 09-Apr-26
Sell* 3 488.25p Automatic Execution
 16:28:21 - 09-Apr-26
Sell* 993 488.25p Automatic Execution
 16:28:21 - 09-Apr-26
Sell* 701 488.25p Automatic Execution
 16:28:21 - 09-Apr-26
Buy* 287 488.30p Automatic Execution
 16:28:21 - 09-Apr-26
Buy* 954 488.30p Automatic Execution
 16:28:21 - 09-Apr-26
Buy* 1,172 488.30p Automatic Execution
 16:28:19 - 09-Apr-26
Sell* 1,019 488.25p SI Trade
 16:28:18 - 09-Apr-26
Sell* 1,400 488.30p Automatic Execution
 16:28:18 - 09-Apr-26
Sell* 993 488.30p Automatic Execution
 16:28:18 - 09-Apr-26
Sell* 1,957 488.30p Automatic Execution
 16:28:18 - 09-Apr-26
Sell* 1,331 488.30p Automatic Execution
 16:28:18 - 09-Apr-26
Buy* 832 488.35p Automatic Execution
 16:28:17 - 09-Apr-26
Buy* 1,530 488.40p Automatic Execution
 16:28:17 - 09-Apr-26
Buy* 1,530 488.35p Automatic Execution
 16:28:17 - 09-Apr-26
Sell* 50 488.35p Automatic Execution
 16:28:17 - 09-Apr-26
Sell* 1 488.30p Automatic Execution
 16:28:17 - 09-Apr-26
Buy* 567 488.35p Automatic Execution
 16:28:16 - 09-Apr-26
Buy* 308 488.35p Automatic Execution
 16:28:16 - 09-Apr-26
Sell* 1,093 488.35p Automatic Execution
 16:28:16 - 09-Apr-26
Sell* 1,465 488.35p Automatic Execution
 16:28:16 - 09-Apr-26
Sell* 1 488.35p Automatic Execution
 16:28:16 - 09-Apr-26
Sell* 1,836 488.35p Automatic Execution
 16:28:16 - 09-Apr-26
Sell* 996 488.35p Automatic Execution
 16:28:16 - 09-Apr-26
Sell* 717 488.40p Automatic Execution
 16:28:16 - 09-Apr-26
Sell* 2,176 488.40p Automatic Execution
 16:28:16 - 09-Apr-26
Buy* 1,338 488.40p Automatic Execution
 16:28:16 - 09-Apr-26
Sell* 590 488.40p Automatic Execution
 16:28:16 - 09-Apr-26
Sell* 973 488.40p Automatic Execution
 16:28:16 - 09-Apr-26
Sell* 1,492 488.40p Automatic Execution
 16:28:16 - 09-Apr-26
Sell* 848 488.40p Automatic Execution
 16:28:16 - 09-Apr-26
Sell* 1,952 488.40p Automatic Execution
 16:28:16 - 09-Apr-26
Sell* 700 488.40p Automatic Execution
 16:28:16 - 09-Apr-26
Sell* 1,455 488.40p Automatic Execution
 16:28:16 - 09-Apr-26
Sell* 973 488.40p Automatic Execution
 16:28:16 - 09-Apr-26
Sell* 1,411 488.40p SI Trade
 16:28:15 - 09-Apr-26
Sell* 77 488.40p SI Trade
 16:28:11 - 09-Apr-26
Sell* 77 488.40p SI Trade
 16:28:11 - 09-Apr-26
Buy* 4 488.50p SI Trade
 16:28:10 - 09-Apr-26
Sell* 678 488.45p Automatic Execution
 16:28:10 - 09-Apr-26
Sell* 645 488.40p SI Trade
 16:28:07 - 09-Apr-26
Buy* 3 488.50p SI Trade
 16:28:06 - 09-Apr-26
Sell* 675 488.45p Automatic Execution
 16:28:06 - 09-Apr-26
Sell* 872 488.45p Automatic Execution
 16:28:06 - 09-Apr-26
Sell* 3 488.45p Automatic Execution
 16:28:06 - 09-Apr-26
Sell* 472 488.45p Automatic Execution
 16:28:06 - 09-Apr-26
Sell* 183 488.40p SI Trade
 16:27:58 - 09-Apr-26
Sell* 183 488.40p SI Trade
 16:27:58 - 09-Apr-26
Sell* 691 488.45p Automatic Execution
 16:27:57 - 09-Apr-26
Buy* 2,120 488.50p Automatic Execution
 16:27:57 - 09-Apr-26
Buy* 125 488.50p Automatic Execution
 16:27:57 - 09-Apr-26
Sell* 10 488.40p SI Trade
 16:27:53 - 09-Apr-26
Unknown* 0 488.50p SI Trade
 16:27:49 - 09-Apr-26
Buy* 8 488.50p SI Trade
 16:27:38 - 09-Apr-26
Sell* 125 488.45p Automatic Execution
 16:27:28 - 09-Apr-26
Buy* 730 488.50p Automatic Execution
 16:27:28 - 09-Apr-26
Sell* 24 488.35p SI Trade
 16:27:27 - 09-Apr-26
FTSE 100 Latest
Value10,603.48
Change-5.40