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* 402 485.20p Automatic Execution
 16:35:36 - 17-Apr-26
Buy* 22,157 485.20p Automatic Execution
 16:35:11 - 17-Apr-26
Sell* 799 485.20p SI Trade
 16:35:10 - 17-Apr-26
Sell* 25,781 485.20p SI Trade
 16:35:10 - 17-Apr-26
Sell* 1,386 485.20p SI Trade
 16:35:10 - 17-Apr-26
Sell* 3,868 485.20p SI Trade
 16:35:10 - 17-Apr-26
Sell* 2,021 485.20p SI Trade
 16:35:10 - 17-Apr-26
Buy* 8,321,667 485.20p Suspected BUY Trade
 16:35:10 - 17-Apr-26
Buy* 523 483.60p Automatic Execution
 16:29:54 - 17-Apr-26
Buy* 300 483.60p Automatic Execution
 16:29:54 - 17-Apr-26
Sell* 244 483.45p Automatic Execution
 16:29:49 - 17-Apr-26
Sell* 523 483.45p Automatic Execution
 16:29:49 - 17-Apr-26
Sell* 799 483.50p Automatic Execution
 16:29:49 - 17-Apr-26
Sell* 605 483.60p Automatic Execution
 16:29:49 - 17-Apr-26
Sell* 1,859 483.55p Automatic Execution
 16:29:49 - 17-Apr-26
Sell* 523 483.60p Automatic Execution
 16:29:49 - 17-Apr-26
Unknown* 0 483.80p SI Trade
 16:29:47 - 17-Apr-26
Sell* 265 483.65p Automatic Execution
 16:29:39 - 17-Apr-26
Buy* 523 483.70p Automatic Execution
 16:29:39 - 17-Apr-26
Buy* 65 483.70p Automatic Execution
 16:29:39 - 17-Apr-26
Buy* 262 483.70p Automatic Execution
 16:29:38 - 17-Apr-26
Buy* 200 483.70p SI Trade
 16:29:36 - 17-Apr-26
Buy* 973 483.55p Automatic Execution
 16:29:33 - 17-Apr-26
Buy* 468 483.55p Automatic Execution
 16:29:33 - 17-Apr-26
Buy* 52 483.55p Automatic Execution
 16:29:33 - 17-Apr-26
Sell* 2,894 483.465p Ordinary
 16:29:31 - 17-Apr-26
Unknown* 0 483.60p SI Trade
 16:29:30 - 17-Apr-26
Sell* 97 483.70p Automatic Execution
 16:29:30 - 17-Apr-26
Buy* 544 483.70p Automatic Execution
 16:29:30 - 17-Apr-26
Buy* 306 483.70p Automatic Execution
 16:29:30 - 17-Apr-26
Buy* 427 483.65p Automatic Execution
 16:29:30 - 17-Apr-26
Buy* 520 483.55p Automatic Execution
 16:29:30 - 17-Apr-26
Sell* 318 483.50p Automatic Execution
 16:29:29 - 17-Apr-26
Sell* 174 483.50p Automatic Execution
 16:29:29 - 17-Apr-26
Sell* 349 483.50p Automatic Execution
 16:29:29 - 17-Apr-26
Sell* 1,000 483.565p Ordinary
 16:29:26 - 17-Apr-26
Buy* 850 483.60p Automatic Execution
 16:29:18 - 17-Apr-26
Buy* 492 483.60p Automatic Execution
 16:29:18 - 17-Apr-26
Unknown* 0 483.50p SI Trade
 16:29:15 - 17-Apr-26
Buy* 255 483.55p Automatic Execution
 16:29:15 - 17-Apr-26
Buy* 448 483.55p Automatic Execution
 16:29:15 - 17-Apr-26
Buy* 794 483.55p Automatic Execution
 16:29:15 - 17-Apr-26
Buy* 1,026 483.55p Automatic Execution
 16:29:15 - 17-Apr-26
Buy* 238 483.50p Automatic Execution
 16:29:15 - 17-Apr-26
Unknown* 0 483.45p SI Trade
 16:29:12 - 17-Apr-26
Buy* 855 483.40p Automatic Execution
 16:29:12 - 17-Apr-26
Buy* 1,175 483.40p Automatic Execution
 16:29:12 - 17-Apr-26
Sell* 300 483.35p Automatic Execution
 16:29:11 - 17-Apr-26
Sell* 1,100 483.35p Automatic Execution
 16:29:11 - 17-Apr-26
Sell* 260 483.40p Automatic Execution
 16:29:11 - 17-Apr-26
Buy* 4 483.55p SI Trade
 16:29:09 - 17-Apr-26
Sell* 49 483.45p Automatic Execution
 16:29:08 - 17-Apr-26
Sell* 327 483.50p Automatic Execution
 16:29:08 - 17-Apr-26
Sell* 345 483.55p Automatic Execution
 16:29:07 - 17-Apr-26
Sell* 300 483.55p Automatic Execution
 16:29:07 - 17-Apr-26
Sell* 523 483.60p Automatic Execution
 16:29:05 - 17-Apr-26
Sell* 578 483.60p Automatic Execution
 16:29:05 - 17-Apr-26
Buy* 551 483.55p Automatic Execution
 16:29:03 - 17-Apr-26
Buy* 849 483.55p Automatic Execution
 16:29:03 - 17-Apr-26
Buy* 274 483.50p Automatic Execution
 16:29:03 - 17-Apr-26
Buy* 578 483.50p Automatic Execution
 16:29:03 - 17-Apr-26
Sell* 549 483.45p Automatic Execution
 16:29:03 - 17-Apr-26
Sell* 926 483.45p Automatic Execution
 16:29:03 - 17-Apr-26
Sell* 165 483.45p Automatic Execution
 16:29:03 - 17-Apr-26
Buy* 279 483.45p Automatic Execution
 16:29:02 - 17-Apr-26
Buy* 925 483.40p Automatic Execution
 16:29:02 - 17-Apr-26
Buy* 951 483.40p Automatic Execution
 16:29:02 - 17-Apr-26
Buy* 850 483.40p Automatic Execution
 16:29:02 - 17-Apr-26
Buy* 928 483.35p Automatic Execution
 16:29:02 - 17-Apr-26
Buy* 82 483.35p Automatic Execution
 16:29:02 - 17-Apr-26
Buy* 838 483.20p Automatic Execution
 16:29:01 - 17-Apr-26
Buy* 275 483.15p Automatic Execution
 16:29:01 - 17-Apr-26
Buy* 952 483.15p Automatic Execution
 16:29:01 - 17-Apr-26
Buy* 385 483.10p Automatic Execution
 16:29:01 - 17-Apr-26
Buy* 947 483.10p Automatic Execution
 16:29:01 - 17-Apr-26
Buy* 214 483.10p Automatic Execution
 16:29:01 - 17-Apr-26
Buy* 838 483.10p Automatic Execution
 16:29:01 - 17-Apr-26
Buy* 487 483.05p Automatic Execution
 16:29:01 - 17-Apr-26
Buy* 484 483.05p Automatic Execution
 16:29:01 - 17-Apr-26
Sell* 291 482.95p Automatic Execution
 16:29:01 - 17-Apr-26
Sell* 680 482.95p Automatic Execution
 16:29:01 - 17-Apr-26
Sell* 300 482.95p Automatic Execution
 16:29:01 - 17-Apr-26
Buy* 440 483.05p Automatic Execution
 16:29:00 - 17-Apr-26
Buy* 361 483.05p Automatic Execution
 16:29:00 - 17-Apr-26
Buy* 40 483.10p Automatic Execution
 16:29:00 - 17-Apr-26
Buy* 398 483.05p Automatic Execution
 16:29:00 - 17-Apr-26
Buy* 2,500 483.05p Automatic Execution
 16:29:00 - 17-Apr-26
Buy* 1,701 483.05p Automatic Execution
 16:29:00 - 17-Apr-26
Buy* 399 483.05p Automatic Execution
 16:29:00 - 17-Apr-26
Buy* 102 483.05p SI Trade
 16:28:59 - 17-Apr-26
Sell* 327 483.00p Automatic Execution
 16:28:56 - 17-Apr-26
Sell* 1,000 483.00p Automatic Execution
 16:28:56 - 17-Apr-26
Sell* 355 483.15p Automatic Execution
 16:28:55 - 17-Apr-26
Sell* 313 483.15p Automatic Execution
 16:28:55 - 17-Apr-26
Sell* 294 483.15p Automatic Execution
 16:28:55 - 17-Apr-26
Unknown* 938 483.20p SI Trade
 16:28:50 - 17-Apr-26
Sell* 850 483.15p Automatic Execution
 16:28:49 - 17-Apr-26
Sell* 379 483.15p Automatic Execution
 16:28:49 - 17-Apr-26
Unknown* 0 483.30p SI Trade
 16:28:48 - 17-Apr-26
Sell* 233 483.25p Automatic Execution
 16:28:48 - 17-Apr-26
Sell* 7,576 483.192p Ordinary
 16:28:41 - 17-Apr-26
Sell* 296 483.25p Automatic Execution
 16:28:36 - 17-Apr-26
Buy* 910 483.30p Automatic Execution
 16:28:33 - 17-Apr-26
Buy* 3,944 483.2941p Ordinary
 16:28:28 - 17-Apr-26
Buy* 20 483.40p SI Trade
 16:28:14 - 17-Apr-26
Sell* 350 483.35p Automatic Execution
 16:28:14 - 17-Apr-26
Sell* 152 483.35p Automatic Execution
 16:28:14 - 17-Apr-26
Sell* 380 483.40p Automatic Execution
 16:28:14 - 17-Apr-26
Sell* 345 483.40p Automatic Execution
 16:28:14 - 17-Apr-26
Buy* 1,423 483.45p Automatic Execution
 16:28:00 - 17-Apr-26
Buy* 262 483.45p Automatic Execution
 16:28:00 - 17-Apr-26
Sell* 316 483.40p Automatic Execution
 16:27:59 - 17-Apr-26
Sell* 445 483.40p Automatic Execution
 16:27:59 - 17-Apr-26
Sell* 335 483.45p Automatic Execution
 16:27:58 - 17-Apr-26
Sell* 500 483.45p Automatic Execution
 16:27:58 - 17-Apr-26
Sell* 1 483.45p Automatic Execution
 16:27:58 - 17-Apr-26
Unknown* 0 483.50p SI Trade
 16:27:57 - 17-Apr-26
Sell* 782 483.45p Automatic Execution
 16:27:57 - 17-Apr-26
Sell* 245 483.45p Automatic Execution
 16:27:47 - 17-Apr-26
Sell* 295 483.45p Automatic Execution
 16:27:47 - 17-Apr-26
Sell* 313 483.45p Automatic Execution
 16:27:47 - 17-Apr-26
Sell* 303 483.55p Automatic Execution
 16:27:43 - 17-Apr-26
Sell* 638 483.55p Automatic Execution
 16:27:43 - 17-Apr-26
Sell* 337 483.55p Automatic Execution
 16:27:43 - 17-Apr-26
Sell* 2 483.55p SI Trade
 16:27:37 - 17-Apr-26
Sell* 4,171 483.5894p Ordinary
 16:27:33 - 17-Apr-26
Sell* 83 483.5941p Ordinary
 16:27:30 - 17-Apr-26
Buy* 847 483.60p Automatic Execution
 16:27:24 - 17-Apr-26
Buy* 882 483.60p Automatic Execution
 16:27:24 - 17-Apr-26
Sell* 2 483.55p SI Trade
 16:27:23 - 17-Apr-26
Buy* 20 483.65p SI Trade
 16:27:20 - 17-Apr-26
Sell* 2 483.50p SI Trade
 16:27:13 - 17-Apr-26
Sell* 384 483.55p Automatic Execution
 16:27:13 - 17-Apr-26
Sell* 1,101 483.55p Automatic Execution
 16:27:13 - 17-Apr-26
Sell* 367 483.55p Automatic Execution
 16:27:13 - 17-Apr-26
Sell* 1,000 483.486p Ordinary
 16:27:12 - 17-Apr-26
Buy* 866 483.60p Automatic Execution
 16:27:12 - 17-Apr-26
Buy* 79 483.60p Automatic Execution
 16:27:12 - 17-Apr-26
Buy* 729 483.60p Automatic Execution
 16:27:12 - 17-Apr-26
Buy* 284 483.55p Automatic Execution
 16:27:12 - 17-Apr-26
Buy* 348 483.55p Automatic Execution
 16:27:12 - 17-Apr-26
Buy* 554 483.50p Automatic Execution
 16:27:12 - 17-Apr-26
Sell* 288 483.45p Automatic Execution
 16:27:12 - 17-Apr-26
Sell* 300 483.45p Automatic Execution
 16:27:12 - 17-Apr-26
Sell* 173 483.45p Automatic Execution
 16:27:12 - 17-Apr-26
Buy* 4 483.65p SI Trade
 16:26:56 - 17-Apr-26
Sell* 300 483.50p Automatic Execution
 16:26:56 - 17-Apr-26
Sell* 475 483.50p Automatic Execution
 16:26:56 - 17-Apr-26
Sell* 437 483.50p Automatic Execution
 16:26:56 - 17-Apr-26
Sell* 469 483.50p Automatic Execution
 16:26:56 - 17-Apr-26
Sell* 323 483.55p Automatic Execution
 16:26:56 - 17-Apr-26
Sell* 638 483.55p Automatic Execution
 16:26:56 - 17-Apr-26
Sell* 1,157 483.60p Automatic Execution
 16:26:54 - 17-Apr-26
Sell* 427 483.55p Automatic Execution
 16:26:54 - 17-Apr-26
Sell* 608 483.55p Automatic Execution
 16:26:54 - 17-Apr-26
Sell* 523 483.55p Automatic Execution
 16:26:54 - 17-Apr-26
Sell* 523 483.60p Automatic Execution
 16:26:54 - 17-Apr-26
Sell* 314 483.60p Automatic Execution
 16:26:54 - 17-Apr-26
Sell* 64 483.60p SI Trade
 16:26:53 - 17-Apr-26
Sell* 1,148 483.60p SI Trade
 16:26:53 - 17-Apr-26
Buy* 1,040 483.65p Automatic Execution
 16:26:48 - 17-Apr-26
Buy* 523 483.60p Automatic Execution
 16:26:47 - 17-Apr-26
Buy* 5 483.60p SI Trade
 16:26:47 - 17-Apr-26
Buy* 161 483.50p Automatic Execution
 16:26:47 - 17-Apr-26
Buy* 1,166 483.50p Automatic Execution
 16:26:47 - 17-Apr-26
Unknown* 0 483.60p SI Trade
 16:26:46 - 17-Apr-26
Buy* 6 483.45p Automatic Execution
 16:26:46 - 17-Apr-26
Buy* 304 483.45p Automatic Execution
 16:26:46 - 17-Apr-26
Buy* 361 483.40p Automatic Execution
 16:26:46 - 17-Apr-26
Buy* 310 483.40p Automatic Execution
 16:26:46 - 17-Apr-26
Buy* 1,119 483.40p Automatic Execution
 16:26:46 - 17-Apr-26
Buy* 440 483.40p Automatic Execution
 16:26:46 - 17-Apr-26
Sell* 186 483.15p Ordinary
 16:26:44 - 17-Apr-26
Buy* 366 483.35p Automatic Execution
 16:26:43 - 17-Apr-26
Buy* 906 483.35p Automatic Execution
 16:26:43 - 17-Apr-26
Buy* 290 483.35p Automatic Execution
 16:26:43 - 17-Apr-26
Buy* 172 483.30p Automatic Execution
 16:26:35 - 17-Apr-26
Buy* 630 483.30p Automatic Execution
 16:26:35 - 17-Apr-26
Unknown* 0 483.30p SI Trade
 16:26:32 - 17-Apr-26
Sell* 6 483.15p SI Trade
 16:26:32 - 17-Apr-26
Sell* 850 483.20p Automatic Execution
 16:26:30 - 17-Apr-26
Sell* 241 483.20p Automatic Execution
 16:26:30 - 17-Apr-26
Sell* 500 483.20p Automatic Execution
 16:26:30 - 17-Apr-26
Unknown* 0 483.30p SI Trade
 16:26:27 - 17-Apr-26
Sell* 1,978 483.2441p Ordinary
 16:26:25 - 17-Apr-26
Sell* 406 483.20p Automatic Execution
 16:26:07 - 17-Apr-26
Sell* 850 483.20p Automatic Execution
 16:26:07 - 17-Apr-26
Sell* 469 483.20p Automatic Execution
 16:26:07 - 17-Apr-26
Sell* 469 483.20p Automatic Execution
 16:26:07 - 17-Apr-26
Sell* 469 483.25p Automatic Execution
 16:26:07 - 17-Apr-26
Sell* 660 483.25p Automatic Execution
 16:26:07 - 17-Apr-26
Sell* 903 483.30p Automatic Execution
 16:26:07 - 17-Apr-26
Buy* 287 483.30p Automatic Execution
 16:26:07 - 17-Apr-26
Buy* 334 483.30p Automatic Execution
 16:26:07 - 17-Apr-26
Buy* 316 483.30p Automatic Execution
 16:26:07 - 17-Apr-26
Buy* 76 483.30p Automatic Execution
 16:26:07 - 17-Apr-26
Buy* 1,129 483.30p Automatic Execution
 16:26:07 - 17-Apr-26
Buy* 923 483.30p Automatic Execution
 16:26:07 - 17-Apr-26
Buy* 300 483.25p Automatic Execution
 16:26:07 - 17-Apr-26
Buy* 525 483.25p Automatic Execution
 16:26:07 - 17-Apr-26
FTSE 100 Latest
Value10,667.63
Change77.64