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* 136 487.10p Automatic Execution
 12:49:56 - 10-Apr-26
Sell* 773 487.00p SI Trade
 12:49:30 - 10-Apr-26
Unknown* 773 487.00p OTC Trade
 12:49:30 - 10-Apr-26
Buy* 349 487.10p Automatic Execution
 12:49:27 - 10-Apr-26
Buy* 306 487.10p Automatic Execution
 12:49:27 - 10-Apr-26
Buy* 311 487.10p Automatic Execution
 12:49:27 - 10-Apr-26
Buy* 311 487.05p Automatic Execution
 12:49:27 - 10-Apr-26
Unknown* 0 487.05p SI Trade
 12:49:23 - 10-Apr-26
Unknown* 0 486.90p SI Trade
 12:49:07 - 10-Apr-26
Buy* 3,956 487.02p Ordinary
 12:49:03 - 10-Apr-26
Sell* 1 486.95p SI Trade
 12:48:53 - 10-Apr-26
Buy* 75,000 489.00p Suspected BUY Trade
 12:48:25 - 10-Apr-26
Sell* 2,510 487.07p Ordinary
 12:48:24 - 10-Apr-26
Unknown* 0 487.20p SI Trade
 12:48:22 - 10-Apr-26
Unknown* 0 487.20p SI Trade
 12:48:22 - 10-Apr-26
Buy* 44 487.174p Ordinary
 12:48:20 - 10-Apr-26
Sell* 112 487.10p Automatic Execution
 12:48:01 - 10-Apr-26
Buy* 5 487.20p SI Trade
 12:47:42 - 10-Apr-26
Buy* 4,106 487.1402p Ordinary
 12:47:25 - 10-Apr-26
Sell* 487 487.10p SI Trade
 12:47:15 - 10-Apr-26
Unknown* 0 487.15p SI Trade
 12:47:11 - 10-Apr-26
Sell* 140 487.20p Automatic Execution
 12:47:11 - 10-Apr-26
Sell* 348 487.20p Automatic Execution
 12:47:11 - 10-Apr-26
Sell* 139 487.25p Automatic Execution
 12:47:11 - 10-Apr-26
Sell* 357 487.25p Automatic Execution
 12:47:11 - 10-Apr-26
Buy* 688 487.25p Automatic Execution
 12:47:11 - 10-Apr-26
Buy* 649 487.25p Automatic Execution
 12:47:11 - 10-Apr-26
Buy* 286 487.20p Automatic Execution
 12:47:11 - 10-Apr-26
Buy* 320 487.20p Automatic Execution
 12:47:11 - 10-Apr-26
Buy* 1,251 487.20p Automatic Execution
 12:47:11 - 10-Apr-26
Buy* 304 487.15p Automatic Execution
 12:47:11 - 10-Apr-26
Buy* 303 487.15p Automatic Execution
 12:47:11 - 10-Apr-26
Buy* 12 487.10p Automatic Execution
 12:47:11 - 10-Apr-26
Unknown* 0 487.10p SI Trade
 12:47:01 - 10-Apr-26
Sell* 610 486.95p SI Trade
 12:46:47 - 10-Apr-26
Buy* 1,024 487.05p Automatic Execution
 12:46:42 - 10-Apr-26
Buy* 7 487.05p Automatic Execution
 12:46:42 - 10-Apr-26
Buy* 391 487.05p Automatic Execution
 12:46:42 - 10-Apr-26
Buy* 347 487.05p Automatic Execution
 12:46:42 - 10-Apr-26
Buy* 287 487.05p Automatic Execution
 12:46:42 - 10-Apr-26
Buy* 326 487.05p Automatic Execution
 12:46:42 - 10-Apr-26
Buy* 340 487.00p Automatic Execution
 12:46:42 - 10-Apr-26
Buy* 303 487.00p Automatic Execution
 12:46:42 - 10-Apr-26
Buy* 301 487.00p Automatic Execution
 12:46:42 - 10-Apr-26
Sell* 1 486.95p Automatic Execution
 12:46:35 - 10-Apr-26
Sell* 1 486.95p Automatic Execution
 12:46:35 - 10-Apr-26
Unknown* 0 487.05p SI Trade
 12:46:30 - 10-Apr-26
Sell* 4 486.95p Automatic Execution
 12:46:30 - 10-Apr-26
Sell* 4 486.95p Automatic Execution
 12:46:30 - 10-Apr-26
Sell* 341 487.00p Automatic Execution
 12:46:24 - 10-Apr-26
Sell* 112 487.00p Automatic Execution
 12:46:24 - 10-Apr-26
Buy* 2,941 487.1338p Ordinary
 12:45:56 - 10-Apr-26
Buy* 1 487.20p SI Trade
 12:45:50 - 10-Apr-26
Buy* 520 487.20p Automatic Execution
 12:45:50 - 10-Apr-26
Buy* 867 487.20p Automatic Execution
 12:45:50 - 10-Apr-26
Buy* 555 487.20p Automatic Execution
 12:45:50 - 10-Apr-26
Sell* 14 487.00p SI Trade
 12:45:43 - 10-Apr-26
Unknown* 0 487.00p SI Trade
 12:45:16 - 10-Apr-26
Buy* 1 487.10p SI Trade
 12:45:16 - 10-Apr-26
Unknown* 0 487.00p SI Trade
 12:45:16 - 10-Apr-26
Sell* 1,027 487.027p Ordinary
 12:45:14 - 10-Apr-26
Sell* 1,121 486.906p Ordinary
 12:45:07 - 10-Apr-26
Sell* 703 487.00p SI Trade
 12:45:06 - 10-Apr-26
Buy* 150 486.90p Automatic Execution
 12:45:02 - 10-Apr-26
Unknown* 0 486.95p SI Trade
 12:45:01 - 10-Apr-26
Sell* 5 486.80p Automatic Execution
 12:45:01 - 10-Apr-26
Sell* 21 486.85p Automatic Execution
 12:45:01 - 10-Apr-26
Sell* 341 486.80p Automatic Execution
 12:45:01 - 10-Apr-26
Sell* 350 486.85p Automatic Execution
 12:45:01 - 10-Apr-26
Sell* 139 486.85p Automatic Execution
 12:45:01 - 10-Apr-26
Sell* 1,131 486.85p SI Trade
 12:44:51 - 10-Apr-26
Unknown* 0 486.95p SI Trade
 12:44:46 - 10-Apr-26
Buy* 1 486.95p Automatic Execution
 12:44:46 - 10-Apr-26
Buy* 2 486.95p Automatic Execution
 12:44:46 - 10-Apr-26
Sell* 8 487.00p Automatic Execution
 12:44:46 - 10-Apr-26
Sell* 8 487.00p Automatic Execution
 12:44:46 - 10-Apr-26
Sell* 587 487.00p SI Trade
 12:44:01 - 10-Apr-26
Buy* 1 487.10p SI Trade
 12:43:23 - 10-Apr-26
Unknown* 0 487.10p SI Trade
 12:43:23 - 10-Apr-26
Buy* 500 487.0559p Ordinary
 12:42:50 - 10-Apr-26
Unknown* 0 487.05p SI Trade
 12:42:34 - 10-Apr-26
Unknown* 0 487.05p SI Trade
 12:42:34 - 10-Apr-26
Buy* 147 487.15p Automatic Execution
 12:42:34 - 10-Apr-26
Buy* 317 487.10p Automatic Execution
 12:42:34 - 10-Apr-26
Buy* 295 487.05p Automatic Execution
 12:42:34 - 10-Apr-26
Buy* 2 487.05p SI Trade
 12:42:28 - 10-Apr-26
Unknown* 0 486.95p SI Trade
 12:42:13 - 10-Apr-26
Sell* 743 487.05p SI Trade
 12:41:53 - 10-Apr-26
Unknown* 0 487.05p SI Trade
 12:41:48 - 10-Apr-26
Buy* 356 487.1103p Ordinary
 12:41:42 - 10-Apr-26
Buy* 132 487.20p SI Trade
 12:41:39 - 10-Apr-26
Buy* 901 487.15p Automatic Execution
 12:41:34 - 10-Apr-26
Buy* 307 487.15p Automatic Execution
 12:41:34 - 10-Apr-26
Buy* 383 487.10p Automatic Execution
 12:41:34 - 10-Apr-26
Unknown* 0 487.10p SI Trade
 12:41:26 - 10-Apr-26
Buy* 2 487.10p SI Trade
 12:41:16 - 10-Apr-26
Sell* 180 487.00p Automatic Execution
 12:41:16 - 10-Apr-26
Buy* 2 487.10p SI Trade
 12:41:04 - 10-Apr-26
Unknown* 0 487.10p SI Trade
 12:39:47 - 10-Apr-26
Sell* 2 487.10p SI Trade
 12:39:47 - 10-Apr-26
Sell* 81 487.10p SI Trade
 12:39:47 - 10-Apr-26
Buy* 806 487.10p Automatic Execution
 12:39:47 - 10-Apr-26
Buy* 18 487.10p SI Trade
 12:39:30 - 10-Apr-26
Buy* 3 487.10p SI Trade
 12:39:17 - 10-Apr-26
Buy* 5 487.15p SI Trade
 12:39:05 - 10-Apr-26
Buy* 1 487.15p SI Trade
 12:39:05 - 10-Apr-26
Sell* 759 487.00p SI Trade
 12:39:04 - 10-Apr-26
Buy* 300 487.20p SI Trade
 12:38:45 - 10-Apr-26
Sell* 12 487.15p Automatic Execution
 12:38:26 - 10-Apr-26
Sell* 6 487.15p Automatic Execution
 12:38:26 - 10-Apr-26
Unknown* 0 487.25p SI Trade
 12:38:05 - 10-Apr-26
Unknown* 0 487.20p SI Trade
 12:38:02 - 10-Apr-26
Buy* 2 487.25p SI Trade
 12:37:47 - 10-Apr-26
Sell* 358 487.15p Automatic Execution
 12:37:47 - 10-Apr-26
Sell* 5 487.15p Automatic Execution
 12:37:47 - 10-Apr-26
Buy* 20 487.30p SI Trade
 12:37:41 - 10-Apr-26
Buy* 2 487.30p SI Trade
 12:37:37 - 10-Apr-26
Unknown* 0 487.30p SI Trade
 12:37:24 - 10-Apr-26
Unknown* 0 487.25p SI Trade
 12:37:18 - 10-Apr-26
Unknown* 0 487.25p SI Trade
 12:37:10 - 10-Apr-26
Buy* 87 487.1603p Ordinary
 12:36:54 - 10-Apr-26
Sell* 3 487.10p SI Trade
 12:36:37 - 10-Apr-26
Buy* 5 487.25p SI Trade
 12:36:37 - 10-Apr-26
Sell* 10 487.10p SI Trade
 12:36:37 - 10-Apr-26
Sell* 747 487.10p SI Trade
 12:36:03 - 10-Apr-26
Buy* 100 487.20p SI Trade
 12:35:58 - 10-Apr-26
Buy* 265 487.15p SI Trade
 12:35:52 - 10-Apr-26
Buy* 145 487.15p SI Trade
 12:35:48 - 10-Apr-26
Sell* 49 487.35p Automatic Execution
 12:35:05 - 10-Apr-26
Sell* 1 487.35p Automatic Execution
 12:35:05 - 10-Apr-26
Buy* 5 487.40p SI Trade
 12:35:00 - 10-Apr-26
Buy* 142 487.40p Automatic Execution
 12:35:00 - 10-Apr-26
Buy* 102 487.40p SI Trade
 12:34:50 - 10-Apr-26
Unknown* 0 487.30p SI Trade
 12:34:28 - 10-Apr-26
Sell* 114 487.25p Automatic Execution
 12:34:12 - 10-Apr-26
Unknown* 0 487.45p SI Trade
 12:34:12 - 10-Apr-26
Sell* 312 487.348p Ordinary
 12:33:50 - 10-Apr-26
Unknown* 0 487.45p SI Trade
 12:33:49 - 10-Apr-26
Buy* 220 487.45p SI Trade
 12:33:35 - 10-Apr-26
Buy* 8 487.45p SI Trade
 12:33:35 - 10-Apr-26
Buy* 1 487.40p SI Trade
 12:33:19 - 10-Apr-26
Buy* 967 487.353p Ordinary
 12:33:13 - 10-Apr-26
Sell* 118 487.30p Automatic Execution
 12:33:06 - 10-Apr-26
Unknown* 0 487.40p SI Trade
 12:33:04 - 10-Apr-26
Sell* 22 487.30p SI Trade
 12:33:04 - 10-Apr-26
Buy* 347 487.40p Automatic Execution
 12:32:36 - 10-Apr-26
Buy* 308 487.40p Automatic Execution
 12:32:36 - 10-Apr-26
Buy* 327 487.35p Automatic Execution
 12:32:36 - 10-Apr-26
Buy* 327 487.35p Automatic Execution
 12:32:36 - 10-Apr-26
Buy* 382 487.30p Automatic Execution
 12:32:36 - 10-Apr-26
Buy* 198 487.30p Automatic Execution
 12:32:36 - 10-Apr-26
Buy* 240 487.30p Automatic Execution
 12:32:36 - 10-Apr-26
Buy* 213 487.30p Automatic Execution
 12:32:36 - 10-Apr-26
Sell* 158 487.30p Automatic Execution
 12:32:30 - 10-Apr-26
Buy* 281 487.35p Automatic Execution
 12:32:30 - 10-Apr-26
Buy* 475 487.35p Automatic Execution
 12:32:30 - 10-Apr-26
Buy* 462 487.35p Automatic Execution
 12:32:30 - 10-Apr-26
Sell* 44 487.15p Automatic Execution
 12:32:07 - 10-Apr-26
Sell* 8 487.15p Automatic Execution
 12:32:07 - 10-Apr-26
Sell* 64 487.15p Automatic Execution
 12:32:07 - 10-Apr-26
Sell* 2 487.20p Automatic Execution
 12:32:07 - 10-Apr-26
Sell* 303 487.15p Automatic Execution
 12:32:07 - 10-Apr-26
Sell* 8 487.20p Automatic Execution
 12:32:02 - 10-Apr-26
Buy* 611 487.256p Ordinary
 12:31:58 - 10-Apr-26
Sell* 3 487.20p SI Trade
 12:31:53 - 10-Apr-26
Buy* 131 487.30p Automatic Execution
 12:31:36 - 10-Apr-26
Sell* 340 487.25p Automatic Execution
 12:31:34 - 10-Apr-26
Sell* 310 487.25p Automatic Execution
 12:31:34 - 10-Apr-26
Buy* 154 487.35p Automatic Execution
 12:31:34 - 10-Apr-26
Buy* 676 487.35p Automatic Execution
 12:31:34 - 10-Apr-26
Buy* 1 487.30p SI Trade
 12:31:26 - 10-Apr-26
Buy* 1 487.30p SI Trade
 12:31:24 - 10-Apr-26
Sell* 8 487.20p Automatic Execution
 12:31:24 - 10-Apr-26
Buy* 10 487.35p SI Trade
 12:30:47 - 10-Apr-26
Sell* 106 487.25p Automatic Execution
 12:30:24 - 10-Apr-26
Unknown* 3 496.52244p SI Trade
Currency Conversion
 12:29:58 - 10-Apr-26
Sell* 3 487.20p Automatic Execution
 12:29:56 - 10-Apr-26
Sell* 331 487.20p Automatic Execution
 12:29:43 - 10-Apr-26
Sell* 8 487.20p Automatic Execution
 12:29:43 - 10-Apr-26
Buy* 127 487.35p Automatic Execution
 12:29:38 - 10-Apr-26
Unknown* 0 487.35p SI Trade
 12:29:38 - 10-Apr-26
Buy* 2 487.35p SI Trade
 12:29:38 - 10-Apr-26
Unknown* 0 487.20p SI Trade
 12:29:38 - 10-Apr-26
Buy* 16 487.446p Ordinary
 12:29:06 - 10-Apr-26
Sell* 1 487.20p SI Trade
 12:28:52 - 10-Apr-26
Buy* 1 487.35p SI Trade
 12:28:16 - 10-Apr-26
Buy* 4 487.30p SI Trade
 12:28:01 - 10-Apr-26
Sell* 1 487.25p Automatic Execution
 12:28:01 - 10-Apr-26
Sell* 281 487.25p SI Trade
 12:27:49 - 10-Apr-26
Sell* 6 487.25p Automatic Execution
 12:27:46 - 10-Apr-26
Buy* 204 487.35p SI Trade
 12:27:45 - 10-Apr-26
Sell* 3 487.15p SI Trade
 12:27:45 - 10-Apr-26
Sell* 8 487.20p Automatic Execution
 12:27:01 - 10-Apr-26
Sell* 361 487.20p Automatic Execution
 12:27:01 - 10-Apr-26
Buy* 500 487.3431p Ordinary
 12:26:48 - 10-Apr-26
Buy* 1,015 487.50p Automatic Execution
 12:26:21 - 10-Apr-26
Buy* 178 487.35p Automatic Execution
 12:26:21 - 10-Apr-26
Unknown* 0 487.35p SI Trade
 12:26:01 - 10-Apr-26
Buy* 4 487.35p SI Trade
 12:26:01 - 10-Apr-26
Buy* 117 487.35p Automatic Execution
 12:26:01 - 10-Apr-26
FTSE 100 Latest
Value10,638.28
Change34.80