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* 2,457 471.08p SI Trade
Negotiated Trade
 17:21:53 - 07-May-26
Unknown* 966 470.45p OTC Trade
 16:37:45 - 07-May-26
Buy* 505,145 470.45p Suspected BUY Trade
 16:37:29 - 07-May-26
Buy* 2,132 470.45p SI Trade
 16:35:24 - 07-May-26
Buy* 1,297 470.45p SI Trade
 16:35:24 - 07-May-26
Buy* 3,698 470.45p SI Trade
 16:35:24 - 07-May-26
Buy* 1,264 470.45p SI Trade
 16:35:24 - 07-May-26
Buy* 7,229 470.45p SI Trade
 16:35:24 - 07-May-26
Buy* 274 470.45p SI Trade
 16:35:24 - 07-May-26
Buy* 506 470.45p SI Trade
 16:35:24 - 07-May-26
Buy* 569 470.45p SI Trade
 16:35:24 - 07-May-26
Buy* 16 470.45p SI Trade
 16:35:24 - 07-May-26
Buy* 6 470.45p SI Trade
 16:35:24 - 07-May-26
Buy* 1,143 470.45p SI Trade
 16:35:24 - 07-May-26
Buy* 15 470.45p SI Trade
 16:35:24 - 07-May-26
Buy* 9,831 470.45p SI Trade
 16:35:24 - 07-May-26
Buy* 982 470.45p SI Trade
 16:35:24 - 07-May-26
Buy* 651 470.45p SI Trade
 16:35:24 - 07-May-26
Buy* 5,300,472 470.45p Suspected BUY Trade
 16:35:24 - 07-May-26
Sell* 46 470.35p Automatic Execution
 16:29:57 - 07-May-26
Sell* 215 470.35p Automatic Execution
 16:29:57 - 07-May-26
Buy* 179 470.30p Automatic Execution
 16:29:56 - 07-May-26
Buy* 300 470.30p Automatic Execution
 16:29:56 - 07-May-26
Sell* 2 470.25p Automatic Execution
 16:29:55 - 07-May-26
Sell* 142 470.25p Automatic Execution
 16:29:55 - 07-May-26
Buy* 576 470.45p Automatic Execution
 16:29:53 - 07-May-26
Sell* 444 470.45p Automatic Execution
 16:29:52 - 07-May-26
Sell* 686 470.45p Automatic Execution
 16:29:52 - 07-May-26
Unknown* 0 470.55p SI Trade
 16:29:49 - 07-May-26
Buy* 34 470.55p Automatic Execution
 16:29:46 - 07-May-26
Sell* 217 470.50p Automatic Execution
 16:29:43 - 07-May-26
Buy* 6 470.55p SI Trade
 16:29:37 - 07-May-26
Unknown* 0 470.55p SI Trade
 16:29:35 - 07-May-26
Buy* 44 470.55p Automatic Execution
 16:29:35 - 07-May-26
Buy* 300 470.55p Automatic Execution
 16:29:35 - 07-May-26
Buy* 260 470.55p Automatic Execution
 16:29:35 - 07-May-26
Buy* 24 470.45p Automatic Execution
 16:29:30 - 07-May-26
Buy* 39 470.45p Automatic Execution
 16:29:30 - 07-May-26
Sell* 597 470.45p Automatic Execution
 16:29:30 - 07-May-26
Sell* 21 470.45p Automatic Execution
 16:29:30 - 07-May-26
Sell* 19 470.50p Automatic Execution
 16:29:30 - 07-May-26
Sell* 63 470.50p Automatic Execution
 16:29:25 - 07-May-26
Buy* 718 470.55p Automatic Execution
 16:29:25 - 07-May-26
Buy* 457 470.55p Automatic Execution
 16:29:25 - 07-May-26
Buy* 10 470.60p SI Trade
 16:29:24 - 07-May-26
Buy* 442 470.60p SI Trade
 16:29:18 - 07-May-26
Buy* 176 470.60p SI Trade
 16:29:18 - 07-May-26
Sell* 1,235 470.55p Automatic Execution
 16:29:16 - 07-May-26
Sell* 998 470.55p Automatic Execution
 16:29:16 - 07-May-26
Buy* 489 470.65p Automatic Execution
 16:29:10 - 07-May-26
Buy* 24 470.60p Automatic Execution
 16:29:07 - 07-May-26
Buy* 179 470.60p Automatic Execution
 16:29:07 - 07-May-26
Buy* 276 470.60p Automatic Execution
 16:29:07 - 07-May-26
Buy* 2 470.60p Automatic Execution
 16:29:07 - 07-May-26
Buy* 300 470.60p Automatic Execution
 16:29:07 - 07-May-26
Buy* 27 470.60p Automatic Execution
 16:29:07 - 07-May-26
Buy* 204 470.50p Automatic Execution
 16:29:05 - 07-May-26
Buy* 232 470.50p Automatic Execution
 16:29:05 - 07-May-26
Buy* 35 470.50p Automatic Execution
 16:29:05 - 07-May-26
Buy* 86 470.50p Automatic Execution
 16:29:05 - 07-May-26
Sell* 487 470.50p Automatic Execution
 16:29:01 - 07-May-26
Buy* 1 470.60p Automatic Execution
 16:29:00 - 07-May-26
Buy* 201 470.60p SI Trade
 16:28:54 - 07-May-26
Buy* 319 470.55p Automatic Execution
 16:28:54 - 07-May-26
Buy* 718 470.55p Automatic Execution
 16:28:54 - 07-May-26
Sell* 457 470.55p Automatic Execution
 16:28:54 - 07-May-26
Sell* 362 470.55p Automatic Execution
 16:28:54 - 07-May-26
Sell* 249 470.60p Automatic Execution
 16:28:54 - 07-May-26
Sell* 1,185 470.60p Automatic Execution
 16:28:54 - 07-May-26
Buy* 195 470.70p Automatic Execution
 16:28:54 - 07-May-26
Buy* 106 470.6599p Ordinary
 16:28:49 - 07-May-26
Buy* 528 470.65p SI Trade
 16:28:48 - 07-May-26
Buy* 189 470.675p SI Trade
 16:28:44 - 07-May-26
Buy* 198 470.75p Automatic Execution
 16:28:43 - 07-May-26
Buy* 800 470.70p Automatic Execution
 16:28:42 - 07-May-26
Buy* 39 470.70p Automatic Execution
 16:28:42 - 07-May-26
Buy* 508 470.70p Automatic Execution
 16:28:42 - 07-May-26
Sell* 528 470.65p SI Trade
 16:28:40 - 07-May-26
Sell* 800 470.60p Automatic Execution
 16:28:40 - 07-May-26
Sell* 519 470.60p Automatic Execution
 16:28:40 - 07-May-26
Sell* 718 470.60p Automatic Execution
 16:28:40 - 07-May-26
Buy* 193 470.70p Automatic Execution
 16:28:40 - 07-May-26
Buy* 494 470.70p Automatic Execution
 16:28:40 - 07-May-26
Sell* 489 470.65p Automatic Execution
 16:28:39 - 07-May-26
Sell* 319 470.65p Automatic Execution
 16:28:39 - 07-May-26
Buy* 2,205 470.65p Automatic Execution
 16:28:39 - 07-May-26
Buy* 349 470.65p Automatic Execution
 16:28:39 - 07-May-26
Buy* 1,102 470.60p Automatic Execution
 16:28:36 - 07-May-26
Buy* 821 470.55p Automatic Execution
 16:28:36 - 07-May-26
Sell* 500 470.50p Automatic Execution
 16:28:35 - 07-May-26
Buy* 910 470.50p Automatic Execution
 16:28:35 - 07-May-26
Buy* 29 470.45p Automatic Execution
 16:28:32 - 07-May-26
Buy* 490 470.45p Automatic Execution
 16:28:32 - 07-May-26
Buy* 43 470.40p Automatic Execution
 16:28:31 - 07-May-26
Buy* 228 470.40p SI Trade
 16:28:31 - 07-May-26
Buy* 228 470.40p SI Trade
 16:28:31 - 07-May-26
Buy* 510 470.40p Automatic Execution
 16:28:28 - 07-May-26
Unknown* 374 470.35p SI Trade
 16:28:27 - 07-May-26
Unknown* 1 470.35p SI Trade
 16:28:27 - 07-May-26
Sell* 359 470.35p Automatic Execution
 16:28:26 - 07-May-26
Sell* 718 470.35p Automatic Execution
 16:28:26 - 07-May-26
Buy* 251 470.30p Automatic Execution
 16:28:25 - 07-May-26
Buy* 93 470.30p Automatic Execution
 16:28:25 - 07-May-26
Buy* 1,198 470.30p Automatic Execution
 16:28:25 - 07-May-26
Sell* 331 470.25p Automatic Execution
 16:28:23 - 07-May-26
Sell* 4 470.25p SI Trade
 16:28:22 - 07-May-26
Buy* 2,205 470.25p Automatic Execution
 16:28:22 - 07-May-26
Buy* 174 470.25p Automatic Execution
 16:28:22 - 07-May-26
Buy* 199 470.25p Automatic Execution
 16:28:22 - 07-May-26
Buy* 310 470.25p SI Trade
 16:28:18 - 07-May-26
Buy* 310 470.25p SI Trade
 16:28:18 - 07-May-26
Buy* 255 470.30p SI Trade
 16:28:08 - 07-May-26
Buy* 651 470.25p Automatic Execution
 16:28:06 - 07-May-26
Sell* 788 470.25p Automatic Execution
 16:28:06 - 07-May-26
Sell* 584 470.25p Automatic Execution
 16:28:06 - 07-May-26
Sell* 300 470.25p Automatic Execution
 16:28:06 - 07-May-26
Sell* 901 470.25p Automatic Execution
 16:28:06 - 07-May-26
Buy* 151 470.35p Automatic Execution
 16:28:05 - 07-May-26
Buy* 212 470.35p Automatic Execution
 16:28:05 - 07-May-26
Buy* 102 470.35p Automatic Execution
 16:28:05 - 07-May-26
Buy* 19 470.35p Automatic Execution
 16:28:05 - 07-May-26
Unknown* 0 470.30p SI Trade
 16:28:02 - 07-May-26
Sell* 513 470.30p Automatic Execution
 16:28:02 - 07-May-26
Sell* 300 470.30p Automatic Execution
 16:28:02 - 07-May-26
Sell* 516 470.35p SI Trade
 16:27:58 - 07-May-26
Buy* 6 470.40p Automatic Execution
 16:27:56 - 07-May-26
Buy* 53 470.35p SI Trade
 16:27:53 - 07-May-26
Buy* 58 470.35p SI Trade
 16:27:53 - 07-May-26
Unknown* 406 470.35p SI Trade
 16:27:53 - 07-May-26
Buy* 78 470.425p SI Trade
 16:27:48 - 07-May-26
Sell* 717 470.45p Automatic Execution
 16:27:48 - 07-May-26
Sell* 473 470.45p Automatic Execution
 16:27:48 - 07-May-26
Sell* 718 470.45p Automatic Execution
 16:27:48 - 07-May-26
Sell* 718 470.45p Automatic Execution
 16:27:48 - 07-May-26
Buy* 863 470.50p Automatic Execution
 16:27:48 - 07-May-26
Buy* 833 470.45p Automatic Execution
 16:27:48 - 07-May-26
Buy* 800 470.45p Automatic Execution
 16:27:48 - 07-May-26
Buy* 1,100 470.45p Automatic Execution
 16:27:48 - 07-May-26
Buy* 800 470.35p Automatic Execution
 16:27:48 - 07-May-26
Buy* 557 470.35p SI Trade
 16:27:47 - 07-May-26
Buy* 557 470.35p SI Trade
 16:27:47 - 07-May-26
Sell* 513 470.275p SI Trade
 16:27:46 - 07-May-26
Sell* 1,545 470.30p Automatic Execution
 16:27:45 - 07-May-26
Sell* 410 470.30p Automatic Execution
 16:27:45 - 07-May-26
Sell* 718 470.30p Automatic Execution
 16:27:45 - 07-May-26
Sell* 1 470.35p Automatic Execution
 16:27:38 - 07-May-26
Buy* 1,000 470.35p Automatic Execution
 16:27:38 - 07-May-26
Buy* 438 470.30p Automatic Execution
 16:27:38 - 07-May-26
Buy* 901 470.30p Automatic Execution
 16:27:38 - 07-May-26
Buy* 79 470.30p Automatic Execution
 16:27:38 - 07-May-26
Buy* 480 470.25p Automatic Execution
 16:27:38 - 07-May-26
Buy* 252 470.20p Automatic Execution
 16:27:38 - 07-May-26
Buy* 3,137 470.20p Automatic Execution
 16:27:38 - 07-May-26
Buy* 513 470.15p SI Trade
 16:27:33 - 07-May-26
Buy* 14 470.20p Automatic Execution
 16:27:30 - 07-May-26
Buy* 191 470.15p Automatic Execution
 16:27:22 - 07-May-26
Buy* 64 470.144p Ordinary
 16:27:20 - 07-May-26
Unknown* 596 470.125p SI Trade
 16:27:19 - 07-May-26
Sell* 276 470.10p Automatic Execution
 16:27:19 - 07-May-26
Sell* 692 470.10p Automatic Execution
 16:27:19 - 07-May-26
Sell* 800 470.10p Automatic Execution
 16:27:19 - 07-May-26
Sell* 721 470.10p Automatic Execution
 16:27:19 - 07-May-26
Sell* 420 470.10p Automatic Execution
 16:27:19 - 07-May-26
Sell* 250 470.10p Automatic Execution
 16:27:19 - 07-May-26
Sell* 22 470.15p Automatic Execution
 16:27:11 - 07-May-26
Unknown* 727 470.175p SI Trade
 16:27:10 - 07-May-26
Sell* 457 470.15p Automatic Execution
 16:27:10 - 07-May-26
Sell* 718 470.20p Automatic Execution
 16:27:10 - 07-May-26
Sell* 653 470.20p Automatic Execution
 16:27:10 - 07-May-26
Sell* 65 470.20p Automatic Execution
 16:27:10 - 07-May-26
Buy* 288 470.20p Automatic Execution
 16:27:10 - 07-May-26
Buy* 1 470.15p Automatic Execution
 16:27:10 - 07-May-26
Buy* 718 470.15p Automatic Execution
 16:27:10 - 07-May-26
Buy* 207 470.15p Automatic Execution
 16:27:10 - 07-May-26
Buy* 294 470.15p Automatic Execution
 16:27:10 - 07-May-26
Sell* 115 470.10p Automatic Execution
 16:27:09 - 07-May-26
Buy* 10 470.20p SI Trade
 16:27:06 - 07-May-26
Sell* 797 470.15p Automatic Execution
 16:27:02 - 07-May-26
Sell* 244 470.15p Automatic Execution
 16:27:02 - 07-May-26
Buy* 379 470.175p SI Trade
 16:27:01 - 07-May-26
Buy* 3 470.20p Automatic Execution
 16:26:58 - 07-May-26
Buy* 901 470.20p Automatic Execution
 16:26:58 - 07-May-26
Buy* 785 470.20p Automatic Execution
 16:26:58 - 07-May-26
Buy* 141 470.20p Automatic Execution
 16:26:58 - 07-May-26
Buy* 727 470.15p SI Trade
 16:26:56 - 07-May-26
Buy* 180 470.20p Automatic Execution
 16:26:49 - 07-May-26
Buy* 71 470.20p Automatic Execution
 16:26:49 - 07-May-26
Buy* 118 470.15p Automatic Execution
 16:26:49 - 07-May-26
Buy* 324 470.15p Automatic Execution
 16:26:49 - 07-May-26
Buy* 407 470.15p Automatic Execution
 16:26:49 - 07-May-26
Buy* 718 470.15p Automatic Execution
 16:26:49 - 07-May-26
Buy* 407 470.10p Automatic Execution
 16:26:49 - 07-May-26
Buy* 294 470.10p Automatic Execution
 16:26:49 - 07-May-26
Buy* 718 470.10p Automatic Execution
 16:26:49 - 07-May-26
Sell* 570 470.10p Automatic Execution
 16:26:49 - 07-May-26
Sell* 27 470.10p SI Trade
 16:26:49 - 07-May-26
Buy* 718 470.20p Automatic Execution
 16:26:47 - 07-May-26
Buy* 84 470.20p Automatic Execution
 16:26:47 - 07-May-26
Buy* 244 470.20p Automatic Execution
 16:26:47 - 07-May-26
Buy* 570 470.20p Automatic Execution
 16:26:47 - 07-May-26
FTSE 100 Latest
Value10,276.95
Change-161.71