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* 625 477.90p Ordinary
16:48:39 - 01-May-26
Unknown* 363 480.75p OTC Trade
16:46:19 - 01-May-26
Unknown* 137,394 480.75p OTC Trade
16:46:19 - 01-May-26
Unknown* 10,786 480.75p OTC Trade
16:37:00 - 01-May-26
Unknown* 9,366 480.75p OTC Trade
16:37:00 - 01-May-26
Sell* 39,670 480.75p SI Trade
16:35:23 - 01-May-26
Sell* 7,219 480.75p SI Trade
16:35:23 - 01-May-26
Sell* 2,660,635 480.75p Uncrossing Trade
16:35:23 - 01-May-26
Sell* 84 479.45p Automatic Execution
16:29:57 - 01-May-26
Sell* 705 479.45p Automatic Execution
16:29:57 - 01-May-26
Sell* 3 479.45p SI Trade
16:29:56 - 01-May-26
Sell* 385 479.50p SI Trade
16:29:51 - 01-May-26
Sell* 334 479.575p SI Trade
16:29:50 - 01-May-26
Buy* 764 479.65p Automatic Execution
16:29:50 - 01-May-26
Unknown* 0 479.70p SI Trade
16:29:50 - 01-May-26
Buy* 6 479.60p SI Trade
16:29:41 - 01-May-26
Unknown* 0 479.60p SI Trade
16:29:41 - 01-May-26
Buy* 4 479.60p SI Trade
16:29:41 - 01-May-26
Unknown* 0 479.60p SI Trade
16:29:41 - 01-May-26
Buy* 405 479.60p Automatic Execution
16:29:40 - 01-May-26
Buy* 8 479.65p Automatic Execution
16:29:40 - 01-May-26
Buy* 116 479.65p Automatic Execution
16:29:40 - 01-May-26
Buy* 121 479.65p Automatic Execution
16:29:40 - 01-May-26
Buy* 129 479.60p Automatic Execution
16:29:40 - 01-May-26
Buy* 40 479.545p Ordinary
16:29:31 - 01-May-26
Buy* 6 479.45p SI Trade
16:29:30 - 01-May-26
Buy* 116 479.55p Automatic Execution
16:29:30 - 01-May-26
Buy* 107 479.55p Automatic Execution
16:29:30 - 01-May-26
Buy* 119 479.55p Automatic Execution
16:29:30 - 01-May-26
Buy* 1,210 479.50p Automatic Execution
16:29:30 - 01-May-26
Buy* 786 479.40p Automatic Execution
16:29:30 - 01-May-26
Buy* 100 479.40p Automatic Execution
16:29:30 - 01-May-26
Buy* 120 479.40p Automatic Execution
16:29:30 - 01-May-26
Buy* 281 479.40p Automatic Execution
16:29:30 - 01-May-26
Buy* 586 479.40p Automatic Execution
16:29:30 - 01-May-26
Buy* 379 479.40p Automatic Execution
16:29:30 - 01-May-26
Sell* 32 479.30p SI Trade
16:29:21 - 01-May-26
Buy* 4 479.45p SI Trade
16:29:21 - 01-May-26
Buy* 4 479.45p SI Trade
16:29:12 - 01-May-26
Unknown* 0 479.45p SI Trade
16:29:12 - 01-May-26
Buy* 1,500 479.369p Ordinary
16:29:10 - 01-May-26
Sell* 1,109 479.30p Automatic Execution
16:29:06 - 01-May-26
Sell* 365 479.30p Automatic Execution
16:29:06 - 01-May-26
Sell* 1,609 479.30p Automatic Execution
16:29:06 - 01-May-26
Buy* 4 479.45p SI Trade
16:29:05 - 01-May-26
Sell* 667 479.40p Automatic Execution
16:29:05 - 01-May-26
Buy* 63 479.60p Automatic Execution
16:29:05 - 01-May-26
Buy* 116 479.60p Automatic Execution
16:29:05 - 01-May-26
Buy* 850 479.55p Automatic Execution
16:29:05 - 01-May-26
Buy* 1,280 479.50p Automatic Execution
16:29:05 - 01-May-26
Buy* 213 479.45p Automatic Execution
16:29:05 - 01-May-26
Buy* 850 479.45p Automatic Execution
16:29:05 - 01-May-26
Sell* 115 479.35p Automatic Execution
16:29:03 - 01-May-26
Sell* 649 479.35p Automatic Execution
16:29:03 - 01-May-26
Sell* 41 479.35p Automatic Execution
16:29:03 - 01-May-26
Buy* 4 479.50p SI Trade
16:29:02 - 01-May-26
Buy* 4 479.50p SI Trade
16:29:02 - 01-May-26
Buy* 10 479.50p SI Trade
16:29:02 - 01-May-26
Sell* 900 479.35p Automatic Execution
16:29:02 - 01-May-26
Sell* 583 479.40p Automatic Execution
16:29:02 - 01-May-26
Sell* 697 479.40p Automatic Execution
16:29:02 - 01-May-26
Sell* 7 479.35p SI Trade
16:28:44 - 01-May-26
Buy* 4 479.50p SI Trade
16:28:42 - 01-May-26
Buy* 2 479.50p SI Trade
16:28:39 - 01-May-26
Buy* 2,720 479.30p Automatic Execution
16:28:31 - 01-May-26
Buy* 583 479.25p Automatic Execution
16:28:31 - 01-May-26
Sell* 563 479.20p Automatic Execution
16:28:31 - 01-May-26
Sell* 41 479.20p Automatic Execution
16:28:31 - 01-May-26
Buy* 41 479.25p Automatic Execution
16:28:21 - 01-May-26
Buy* 190 479.25p Automatic Execution
16:28:21 - 01-May-26
Sell* 139 479.20p Automatic Execution
16:28:20 - 01-May-26
Sell* 190 479.20p Automatic Execution
16:28:20 - 01-May-26
Buy* 91 479.25p Automatic Execution
16:28:20 - 01-May-26
Buy* 256 479.25p Automatic Execution
16:28:20 - 01-May-26
Buy* 316 479.25p Automatic Execution
16:28:20 - 01-May-26
Buy* 534 479.25p Automatic Execution
16:28:20 - 01-May-26
Buy* 166 479.25p Automatic Execution
16:28:20 - 01-May-26
Buy* 1,640 479.20p Automatic Execution
16:28:20 - 01-May-26
Buy* 1,270 479.15p Automatic Execution
16:28:14 - 01-May-26
Buy* 114 479.15p Automatic Execution
16:28:14 - 01-May-26
Buy* 125 479.15p Automatic Execution
16:28:14 - 01-May-26
Buy* 122 479.15p Automatic Execution
16:28:14 - 01-May-26
Buy* 107 479.00p Automatic Execution
16:28:12 - 01-May-26
Buy* 120 479.00p Automatic Execution
16:28:12 - 01-May-26
Buy* 119 479.00p Automatic Execution
16:28:12 - 01-May-26
Buy* 850 478.95p Automatic Execution
16:28:12 - 01-May-26
Buy* 1,406 478.95p Automatic Execution
16:28:12 - 01-May-26
Buy* 110 478.95p Automatic Execution
16:28:12 - 01-May-26
Buy* 765 478.95p Automatic Execution
16:28:12 - 01-May-26
Buy* 219 478.95p Automatic Execution
16:28:09 - 01-May-26
Buy* 688 478.95p Automatic Execution
16:28:09 - 01-May-26
Buy* 126 478.95p Automatic Execution
16:28:09 - 01-May-26
Buy* 114 478.95p Automatic Execution
16:28:09 - 01-May-26
Buy* 124 478.95p Automatic Execution
16:28:09 - 01-May-26
Buy* 659 478.90p Automatic Execution
16:28:09 - 01-May-26
Sell* 176 478.80p Automatic Execution
16:28:09 - 01-May-26
Buy* 674 478.85p Automatic Execution
16:28:09 - 01-May-26
Buy* 41 478.85p Automatic Execution
16:28:09 - 01-May-26
Sell* 725 478.80p Automatic Execution
16:28:09 - 01-May-26
Sell* 705 478.80p Automatic Execution
16:28:09 - 01-May-26
Buy* 172 478.85p Automatic Execution
16:28:08 - 01-May-26
Buy* 624 478.85p Automatic Execution
16:28:08 - 01-May-26
Buy* 1,406 478.85p Automatic Execution
16:28:08 - 01-May-26
Buy* 850 478.85p Automatic Execution
16:28:08 - 01-May-26
Buy* 724 478.80p Automatic Execution
16:28:08 - 01-May-26
Buy* 147 478.75p Automatic Execution
16:28:08 - 01-May-26
Buy* 176 478.75p Automatic Execution
16:28:08 - 01-May-26
Sell* 730 478.70p Automatic Execution
16:28:06 - 01-May-26
Sell* 626 478.70p Automatic Execution
16:28:06 - 01-May-26
Sell* 486 478.80p Automatic Execution
16:28:04 - 01-May-26
Sell* 253 478.80p Automatic Execution
16:28:04 - 01-May-26
Buy* 800 479.05p SI Trade
16:28:01 - 01-May-26
Buy* 850 478.85p Automatic Execution
16:28:00 - 01-May-26
Buy* 102 478.85p Automatic Execution
16:28:00 - 01-May-26
Buy* 85 478.85p Automatic Execution
16:28:00 - 01-May-26
Buy* 240 478.85p Automatic Execution
16:28:00 - 01-May-26
Buy* 514 478.85p Automatic Execution
16:28:00 - 01-May-26
Buy* 463 478.85p Automatic Execution
16:28:00 - 01-May-26
Buy* 164 478.85p Automatic Execution
16:28:00 - 01-May-26
Unknown* 0 478.85p SI Trade
16:28:00 - 01-May-26
Buy* 25 478.85p SI Trade
16:28:00 - 01-May-26
Sell* 514 478.75p Automatic Execution
16:27:45 - 01-May-26
Sell* 514 478.75p Automatic Execution
16:27:45 - 01-May-26
Sell* 2,803 478.85p Automatic Execution
16:27:45 - 01-May-26
Buy* 743 478.85p Automatic Execution
16:27:45 - 01-May-26
Buy* 1,355 478.85p Automatic Execution
16:27:45 - 01-May-26
Buy* 977 478.85p Automatic Execution
16:27:45 - 01-May-26
Buy* 625 478.85p Automatic Execution
16:27:45 - 01-May-26
Sell* 1,044 478.746p Negotiated Trade
16:27:42 - 01-May-26
Sell* 464 478.85p Automatic Execution
16:27:26 - 01-May-26
Sell* 464 478.90p Automatic Execution
16:27:26 - 01-May-26
Sell* 464 478.95p Automatic Execution
16:27:26 - 01-May-26
Sell* 612 478.95p Automatic Execution
16:27:26 - 01-May-26
Sell* 464 479.00p Automatic Execution
16:27:26 - 01-May-26
Sell* 514 479.00p Automatic Execution
16:27:26 - 01-May-26
Buy* 3,082 479.05p Automatic Execution
16:27:26 - 01-May-26
Buy* 1,480 478.95p Automatic Execution
16:27:24 - 01-May-26
Buy* 2,620 478.90p Automatic Execution
16:27:22 - 01-May-26
Buy* 743 478.80p Automatic Execution
16:27:20 - 01-May-26
Buy* 850 478.80p Automatic Execution
16:27:20 - 01-May-26
Buy* 379 478.75p Automatic Execution
16:27:20 - 01-May-26
Buy* 115 478.75p Automatic Execution
16:27:20 - 01-May-26
Buy* 152 478.75p Automatic Execution
16:27:20 - 01-May-26
Buy* 1,044 478.663p Suspected BUY Trade
16:27:18 - 01-May-26
Sell* 437 478.65p Automatic Execution
16:27:12 - 01-May-26
Sell* 627 478.70p Automatic Execution
16:27:10 - 01-May-26
Buy* 4 478.90p SI Trade
16:26:59 - 01-May-26
Buy* 4 478.95p SI Trade
16:26:56 - 01-May-26
Buy* 1,043 478.992p Ordinary
16:26:51 - 01-May-26
Buy* 627 478.85p Automatic Execution
16:26:49 - 01-May-26
Buy* 107 478.85p Automatic Execution
16:26:49 - 01-May-26
Buy* 642 478.80p Automatic Execution
16:26:49 - 01-May-26
Sell* 243 478.65p Automatic Execution
16:26:49 - 01-May-26
Sell* 464 478.70p Automatic Execution
16:26:49 - 01-May-26
Buy* 464 478.80p Automatic Execution
16:26:49 - 01-May-26
Buy* 232 478.75p Automatic Execution
16:26:49 - 01-May-26
Buy* 464 478.75p Automatic Execution
16:26:49 - 01-May-26
Sell* 632 478.80p Automatic Execution
16:26:49 - 01-May-26
Sell* 850 478.80p Automatic Execution
16:26:49 - 01-May-26
Sell* 820 478.80p Automatic Execution
16:26:49 - 01-May-26
Sell* 581 478.85p Automatic Execution
16:26:49 - 01-May-26
Sell* 404 478.90p Automatic Execution
16:26:49 - 01-May-26
Sell* 850 478.90p Automatic Execution
16:26:49 - 01-May-26
Sell* 577 478.95p Automatic Execution
16:26:49 - 01-May-26
Sell* 117 478.95p SI Trade
16:26:45 - 01-May-26
Buy* 4 479.05p SI Trade
16:26:45 - 01-May-26
Sell* 691 479.00p Automatic Execution
16:26:36 - 01-May-26
Sell* 970 479.00p Automatic Execution
16:26:36 - 01-May-26
Sell* 2,250 479.00p Automatic Execution
16:26:36 - 01-May-26
Sell* 850 479.00p Automatic Execution
16:26:36 - 01-May-26
Sell* 65 479.05p Automatic Execution
16:26:35 - 01-May-26
Sell* 1,271 479.05p Automatic Execution
16:26:35 - 01-May-26
Sell* 464 479.05p Automatic Execution
16:26:35 - 01-May-26
Buy* 456 479.10p Automatic Execution
16:26:35 - 01-May-26
Buy* 397 479.10p Automatic Execution
16:26:35 - 01-May-26
Buy* 468 479.10p Automatic Execution
16:26:27 - 01-May-26
Buy* 422 479.10p Automatic Execution
16:26:27 - 01-May-26
Sell* 468 479.05p Automatic Execution
16:26:27 - 01-May-26
Sell* 1,063 479.10p Automatic Execution
16:26:27 - 01-May-26
Buy* 22 479.10p Automatic Execution
16:26:27 - 01-May-26
Buy* 214 479.10p Automatic Execution
16:26:27 - 01-May-26
Buy* 710 479.10p Automatic Execution
16:26:27 - 01-May-26
Sell* 73 478.9695p Ordinary
16:26:25 - 01-May-26
Unknown* 0 479.10p SI Trade
16:26:22 - 01-May-26
Unknown* 0 479.05p SI Trade
16:26:18 - 01-May-26
Buy* 464 479.05p Automatic Execution
16:26:18 - 01-May-26
Buy* 464 479.10p Automatic Execution
16:26:15 - 01-May-26
Buy* 157 479.05p Automatic Execution
16:26:15 - 01-May-26
Buy* 10 479.05p SI Trade
16:26:14 - 01-May-26
Sell* 279 479.05p Automatic Execution
16:25:41 - 01-May-26
Buy* 1,761 479.15p Automatic Execution
16:25:40 - 01-May-26
Buy* 298 479.10p Automatic Execution
16:25:40 - 01-May-26
Buy* 630 479.10p Automatic Execution
16:25:40 - 01-May-26
Buy* 850 479.00p Automatic Execution
16:25:36 - 01-May-26
Buy* 695 479.00p Automatic Execution
16:25:36 - 01-May-26
Unknown* 0 479.05p SI Trade
16:25:36 - 01-May-26
Sell* 294 479.10p Automatic Execution
16:25:34 - 01-May-26
Sell* 464 479.15p Automatic Execution
16:25:34 - 01-May-26
Sell* 92 479.15p Automatic Execution
16:25:34 - 01-May-26
Buy* 464 479.20p Automatic Execution
16:25:34 - 01-May-26
FTSE 100 Latest
Value10,363.93
Change-14.89