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* 744 492.457p Ordinary
 16:53:55 - 21-Apr-26
Buy* 173 487.55p SI Trade
Negotiated Trade
 16:49:02 - 21-Apr-26
Sell* 28,161 487.55p Ordinary
 16:37:42 - 21-Apr-26
Sell* 2,557 487.55p Automatic Execution
 16:35:05 - 21-Apr-26
Sell* 2,542 487.55p Automatic Execution
 16:35:05 - 21-Apr-26
Sell* 3,710 487.55p SI Trade
 16:35:04 - 21-Apr-26
Sell* 2,105 487.55p SI Trade
 16:35:04 - 21-Apr-26
Sell* 2,225 487.55p SI Trade
 16:35:04 - 21-Apr-26
Sell* 7,149,554 487.55p Uncrossing Trade
 16:35:04 - 21-Apr-26
Buy* 813 488.225p Ordinary
 16:29:58 - 21-Apr-26
Buy* 797 488.20p Automatic Execution
 16:29:56 - 21-Apr-26
Buy* 203 488.20p Automatic Execution
 16:29:56 - 21-Apr-26
Buy* 458 488.20p Automatic Execution
 16:29:56 - 21-Apr-26
Buy* 357 488.20p Automatic Execution
 16:29:56 - 21-Apr-26
Sell* 200 488.20p Automatic Execution
 16:29:56 - 21-Apr-26
Sell* 135 488.20p Automatic Execution
 16:29:56 - 21-Apr-26
Sell* 23 488.20p Automatic Execution
 16:29:56 - 21-Apr-26
Buy* 14 488.35p Automatic Execution
 16:29:50 - 21-Apr-26
Buy* 2 488.35p SI Trade
 16:29:45 - 21-Apr-26
Buy* 460 488.25p Automatic Execution
 16:29:43 - 21-Apr-26
Sell* 508 488.20p Automatic Execution
 16:29:43 - 21-Apr-26
Sell* 158 488.20p Automatic Execution
 16:29:43 - 21-Apr-26
Sell* 1 488.20p Automatic Execution
 16:29:43 - 21-Apr-26
Sell* 154 488.25p Automatic Execution
 16:29:43 - 21-Apr-26
Sell* 508 488.25p Automatic Execution
 16:29:43 - 21-Apr-26
Buy* 489 488.25p Automatic Execution
 16:29:27 - 21-Apr-26
Buy* 86 488.25p Automatic Execution
 16:29:27 - 21-Apr-26
Buy* 336 488.25p Automatic Execution
 16:29:27 - 21-Apr-26
Buy* 3 488.25p Automatic Execution
 16:29:27 - 21-Apr-26
Buy* 472 488.25p Automatic Execution
 16:29:27 - 21-Apr-26
Buy* 437 488.25p Automatic Execution
 16:29:27 - 21-Apr-26
Buy* 508 488.25p Automatic Execution
 16:29:27 - 21-Apr-26
Buy* 343 488.25p Automatic Execution
 16:29:27 - 21-Apr-26
Buy* 150 488.35p Ordinary
 16:29:24 - 21-Apr-26
Unknown* 653 488.20p SI Trade
 16:29:24 - 21-Apr-26
Sell* 32 488.25p Automatic Execution
 16:29:22 - 21-Apr-26
Sell* 179 488.25p Automatic Execution
 16:29:22 - 21-Apr-26
Sell* 308 488.25p Automatic Execution
 16:29:22 - 21-Apr-26
Sell* 161 488.25p Automatic Execution
 16:29:22 - 21-Apr-26
Sell* 215 488.35p Automatic Execution
 16:29:11 - 21-Apr-26
Sell* 42 488.35p Automatic Execution
 16:29:11 - 21-Apr-26
Sell* 60 488.35p Automatic Execution
 16:29:11 - 21-Apr-26
Sell* 43 488.35p SI Trade
 16:29:07 - 21-Apr-26
Sell* 3 488.30p Automatic Execution
 16:29:00 - 21-Apr-26
Sell* 371 488.40p SI Trade
 16:28:59 - 21-Apr-26
Buy* 1,424 488.50p SI Trade
 16:28:53 - 21-Apr-26
Sell* 549 488.50p Automatic Execution
 16:28:53 - 21-Apr-26
Sell* 205 488.55p Automatic Execution
 16:28:48 - 21-Apr-26
Sell* 184 488.55p Automatic Execution
 16:28:48 - 21-Apr-26
Buy* 16 488.65p Automatic Execution
 16:28:43 - 21-Apr-26
Buy* 414 488.65p Automatic Execution
 16:28:43 - 21-Apr-26
Buy* 184 488.60p Automatic Execution
 16:28:43 - 21-Apr-26
Sell* 193 488.55p Automatic Execution
 16:28:43 - 21-Apr-26
Sell* 1,202 488.55p Automatic Execution
 16:28:43 - 21-Apr-26
Sell* 344 488.55p Automatic Execution
 16:28:43 - 21-Apr-26
Buy* 11,280 488.675p Ordinary
 16:28:36 - 21-Apr-26
Unknown* 0 488.75p SI Trade
 16:28:35 - 21-Apr-26
Buy* 770 488.65p Automatic Execution
 16:28:30 - 21-Apr-26
Buy* 711 488.65p Automatic Execution
 16:28:30 - 21-Apr-26
Sell* 195 488.55p Automatic Execution
 16:28:23 - 21-Apr-26
Sell* 413 488.55p Automatic Execution
 16:28:23 - 21-Apr-26
Unknown* 3 496.55664p SI Trade
Currency Conversion
 16:28:20 - 21-Apr-26
Buy* 2 488.55p SI Trade
 16:28:05 - 21-Apr-26
Buy* 1 488.65p SI Trade
 16:28:03 - 21-Apr-26
Buy* 1,141 488.55p SI Trade
 16:28:01 - 21-Apr-26
Sell* 813 488.4748p Ordinary
 16:28:01 - 21-Apr-26
Sell* 782 488.55p Automatic Execution
 16:28:01 - 21-Apr-26
Buy* 342 488.60p Automatic Execution
 16:28:00 - 21-Apr-26
Buy* 310 488.60p Automatic Execution
 16:28:00 - 21-Apr-26
Buy* 355 488.55p Automatic Execution
 16:28:00 - 21-Apr-26
Buy* 1 488.55p SI Trade
 16:27:57 - 21-Apr-26
Unknown* 0 488.55p SI Trade
 16:27:50 - 21-Apr-26
Unknown* 0 488.40p SI Trade
 16:27:44 - 21-Apr-26
Sell* 1,299 488.40p SI Trade
 16:27:40 - 21-Apr-26
Buy* 985 488.45p SI Trade
 16:27:24 - 21-Apr-26
Buy* 357 488.50p Automatic Execution
 16:27:21 - 21-Apr-26
Buy* 449 488.45p Automatic Execution
 16:27:20 - 21-Apr-26
Buy* 416 488.40p Automatic Execution
 16:27:20 - 21-Apr-26
Buy* 389 488.40p Automatic Execution
 16:27:20 - 21-Apr-26
Buy* 118 488.35p Automatic Execution
 16:27:20 - 21-Apr-26
Buy* 744 488.30p Automatic Execution
 16:27:16 - 21-Apr-26
Buy* 480 488.30p Automatic Execution
 16:27:16 - 21-Apr-26
Buy* 387 488.30p Automatic Execution
 16:27:16 - 21-Apr-26
Buy* 271 488.30p Automatic Execution
 16:27:16 - 21-Apr-26
Buy* 333 488.30p Automatic Execution
 16:27:11 - 21-Apr-26
Unknown* 1,029 488.25p SI Trade
 16:27:10 - 21-Apr-26
Unknown* 0 488.20p SI Trade
 16:27:09 - 21-Apr-26
Buy* 1 488.30p SI Trade
 16:27:02 - 21-Apr-26
Buy* 46 488.20p Automatic Execution
 16:26:51 - 21-Apr-26
Buy* 1 488.20p Automatic Execution
 16:26:47 - 21-Apr-26
Buy* 791 488.20p Automatic Execution
 16:26:47 - 21-Apr-26
Buy* 331 488.25p Automatic Execution
 16:26:46 - 21-Apr-26
Buy* 106 488.25p Automatic Execution
 16:26:46 - 21-Apr-26
Buy* 1 488.25p Automatic Execution
 16:26:45 - 21-Apr-26
Buy* 40 488.25p Automatic Execution
 16:26:45 - 21-Apr-26
Buy* 331 488.25p Automatic Execution
 16:26:45 - 21-Apr-26
Sell* 131 488.20p SI Trade
 16:26:42 - 21-Apr-26
Buy* 363 488.30p Automatic Execution
 16:26:42 - 21-Apr-26
Sell* 196 488.30p Automatic Execution
 16:26:42 - 21-Apr-26
Buy* 1 488.35p SI Trade
 16:26:41 - 21-Apr-26
Buy* 829 488.35p Automatic Execution
 16:26:38 - 21-Apr-26
Buy* 392 488.35p Automatic Execution
 16:26:38 - 21-Apr-26
Buy* 392 488.35p Automatic Execution
 16:26:38 - 21-Apr-26
Buy* 854 488.30p Automatic Execution
 16:26:37 - 21-Apr-26
Buy* 392 488.30p Automatic Execution
 16:26:37 - 21-Apr-26
Buy* 48 488.387p Ordinary
 16:26:36 - 21-Apr-26
Buy* 1 488.35p SI Trade
 16:26:35 - 21-Apr-26
Sell* 433 488.25p Automatic Execution
 16:26:35 - 21-Apr-26
Sell* 200 488.30p Automatic Execution
 16:26:35 - 21-Apr-26
Buy* 328 488.35p Automatic Execution
 16:26:35 - 21-Apr-26
Buy* 393 488.35p Automatic Execution
 16:26:35 - 21-Apr-26
Sell* 400 488.30p SI Trade
 16:26:34 - 21-Apr-26
Unknown* 0 488.40p SI Trade
 16:26:29 - 21-Apr-26
Sell* 100 488.35p Ordinary
 16:26:19 - 21-Apr-26
Buy* 873 488.35p Automatic Execution
 16:26:18 - 21-Apr-26
Buy* 357 488.35p Automatic Execution
 16:26:18 - 21-Apr-26
Buy* 1,200 488.375p Ordinary
 16:26:15 - 21-Apr-26
Sell* 813 488.35p SI Trade
 16:26:15 - 21-Apr-26
Sell* 360 488.45p Automatic Execution
 16:26:05 - 21-Apr-26
Sell* 393 488.45p Automatic Execution
 16:26:05 - 21-Apr-26
Sell* 209 488.50p Automatic Execution
 16:26:00 - 21-Apr-26
Sell* 458 488.50p Automatic Execution
 16:26:00 - 21-Apr-26
Sell* 813 488.50p Ordinary
 16:25:55 - 21-Apr-26
Buy* 797 488.55p Automatic Execution
 16:25:50 - 21-Apr-26
Buy* 327 488.50p Automatic Execution
 16:25:48 - 21-Apr-26
Buy* 400 488.50p Automatic Execution
 16:25:48 - 21-Apr-26
Sell* 154 488.425p SI Trade
 16:25:47 - 21-Apr-26
Buy* 876 488.55p Automatic Execution
 16:25:35 - 21-Apr-26
Sell* 230 488.50p SI Trade
 16:25:35 - 21-Apr-26
Buy* 190 488.55p Automatic Execution
 16:25:35 - 21-Apr-26
Buy* 1,976 488.55p Automatic Execution
 16:25:35 - 21-Apr-26
Buy* 676 488.55p Automatic Execution
 16:25:35 - 21-Apr-26
Buy* 626 488.50p Automatic Execution
 16:25:33 - 21-Apr-26
Buy* 869 488.45p Automatic Execution
 16:25:31 - 21-Apr-26
Buy* 486 488.45p Automatic Execution
 16:25:31 - 21-Apr-26
Unknown* 0 488.30p SI Trade
 16:25:27 - 21-Apr-26
Buy* 55 488.45p Automatic Execution
 16:25:15 - 21-Apr-26
Buy* 524 488.45p Automatic Execution
 16:25:15 - 21-Apr-26
Sell* 692 488.45p Automatic Execution
 16:25:13 - 21-Apr-26
Buy* 316 488.65p Automatic Execution
 16:25:00 - 21-Apr-26
Sell* 145 488.60p Automatic Execution
 16:24:55 - 21-Apr-26
Sell* 456 488.60p Automatic Execution
 16:24:55 - 21-Apr-26
Sell* 456 488.60p SI Trade
 16:24:43 - 21-Apr-26
Unknown* 0 488.60p SI Trade
 16:24:43 - 21-Apr-26
Sell* 16 488.60p SI Trade
 16:24:34 - 21-Apr-26
Buy* 314 488.60p Automatic Execution
 16:24:34 - 21-Apr-26
Buy* 857 488.55p Automatic Execution
 16:24:19 - 21-Apr-26
Buy* 1,134 488.55p Automatic Execution
 16:24:19 - 21-Apr-26
Buy* 356 488.50p Automatic Execution
 16:24:12 - 21-Apr-26
Buy* 308 488.50p Automatic Execution
 16:24:12 - 21-Apr-26
Sell* 563 488.65p Automatic Execution
 16:24:12 - 21-Apr-26
Buy* 382 488.75p Automatic Execution
 16:24:07 - 21-Apr-26
Sell* 874 488.85p SI Trade
 16:23:29 - 21-Apr-26
Sell* 149 488.90p Automatic Execution
 16:23:26 - 21-Apr-26
Sell* 397 488.95p Automatic Execution
 16:23:25 - 21-Apr-26
Sell* 189 488.95p Automatic Execution
 16:23:25 - 21-Apr-26
Unknown* 0 489.05p SI Trade
 16:23:23 - 21-Apr-26
Sell* 504 488.95p Automatic Execution
 16:23:18 - 21-Apr-26
Sell* 154 488.95p Automatic Execution
 16:23:18 - 21-Apr-26
Sell* 160 489.00p Automatic Execution
 16:23:18 - 21-Apr-26
Sell* 389 489.00p Automatic Execution
 16:23:18 - 21-Apr-26
Sell* 394 489.05p Automatic Execution
 16:23:14 - 21-Apr-26
Buy* 4 489.05p SI Trade
 16:23:12 - 21-Apr-26
Buy* 381 488.95p Automatic Execution
 16:23:12 - 21-Apr-26
Sell* 564 488.80p Automatic Execution
 16:23:01 - 21-Apr-26
Unknown* 0 488.95p SI Trade
 16:23:00 - 21-Apr-26
Buy* 10 488.90p SI Trade
 16:22:51 - 21-Apr-26
Buy* 70 488.90p Automatic Execution
 16:22:51 - 21-Apr-26
Sell* 27 488.90p Automatic Execution
 16:22:43 - 21-Apr-26
Sell* 400 488.90p Automatic Execution
 16:22:43 - 21-Apr-26
Buy* 403 488.95p Automatic Execution
 16:22:43 - 21-Apr-26
Buy* 280 488.90p Automatic Execution
 16:22:42 - 21-Apr-26
Sell* 718 488.85p SI Trade
 16:22:41 - 21-Apr-26
Sell* 153 488.85p Automatic Execution
 16:22:41 - 21-Apr-26
Buy* 302 488.90p Automatic Execution
 16:22:40 - 21-Apr-26
Buy* 184 488.90p Automatic Execution
 16:22:40 - 21-Apr-26
Buy* 668 488.85p Automatic Execution
 16:22:40 - 21-Apr-26
Buy* 110 488.80p Automatic Execution
 16:22:39 - 21-Apr-26
Sell* 427 488.75p Automatic Execution
 16:22:39 - 21-Apr-26
Sell* 162 488.75p Automatic Execution
 16:22:39 - 21-Apr-26
Sell* 500 488.638p Ordinary
 16:22:37 - 21-Apr-26
Unknown* 0 488.85p SI Trade
 16:22:34 - 21-Apr-26
Buy* 119 488.65p Automatic Execution
 16:22:30 - 21-Apr-26
Buy* 103 488.65p Automatic Execution
 16:22:30 - 21-Apr-26
Buy* 529 488.65p Automatic Execution
 16:22:30 - 21-Apr-26
Buy* 845 488.65p Automatic Execution
 16:22:30 - 21-Apr-26
Buy* 163 488.60p Automatic Execution
 16:22:29 - 21-Apr-26
Buy* 1,195 488.60p Automatic Execution
 16:22:29 - 21-Apr-26
Buy* 972 488.60p Automatic Execution
 16:22:29 - 21-Apr-26
Buy* 940 488.60p Automatic Execution
 16:22:29 - 21-Apr-26
Buy* 524 488.60p Automatic Execution
 16:22:29 - 21-Apr-26
Buy* 66 488.55p Automatic Execution
 16:22:28 - 21-Apr-26
Buy* 84 488.55p Automatic Execution
 16:22:28 - 21-Apr-26
Buy* 611 488.55p Automatic Execution
 16:22:28 - 21-Apr-26
Buy* 420 488.55p Automatic Execution
 16:22:28 - 21-Apr-26
Buy* 126 488.50p Automatic Execution
 16:22:17 - 21-Apr-26
Sell* 29 488.50p Automatic Execution
 16:22:12 - 21-Apr-26
Sell* 90 488.50p Automatic Execution
 16:22:12 - 21-Apr-26
Sell* 564 488.50p Automatic Execution
 16:22:12 - 21-Apr-26
Buy* 3 488.65p SI Trade
 16:21:58 - 21-Apr-26
FTSE 100 Latest
Value10,498.09
Change-110.99