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* 182,126 493.854p SI Trade
Suspected SELL Trade
 16:39:00 - 22-Apr-26
Buy* 4,120 494.90p SI Trade
 16:35:20 - 22-Apr-26
Buy* 507 494.90p SI Trade
 16:35:20 - 22-Apr-26
Buy* 2,578 494.90p SI Trade
 16:35:20 - 22-Apr-26
Buy* 6,451,881 494.90p Suspected BUY Trade
 16:35:20 - 22-Apr-26
Sell* 1,000 494.324p Ordinary
 16:29:55 - 22-Apr-26
Unknown* 664 494.325p OTC Trade
 16:29:51 - 22-Apr-26
Unknown* 664 494.325p SI Trade
 16:29:51 - 22-Apr-26
Buy* 11 494.40p Automatic Execution
 16:29:50 - 22-Apr-26
Buy* 280 494.25p Automatic Execution
 16:29:49 - 22-Apr-26
Sell* 684 494.15p Automatic Execution
 16:29:49 - 22-Apr-26
Sell* 472 494.15p Automatic Execution
 16:29:49 - 22-Apr-26
Sell* 472 494.15p Automatic Execution
 16:29:49 - 22-Apr-26
Sell* 671 494.15p Automatic Execution
 16:29:49 - 22-Apr-26
Sell* 398 494.20p Automatic Execution
 16:29:49 - 22-Apr-26
Sell* 344 494.20p Automatic Execution
 16:29:48 - 22-Apr-26
Sell* 671 494.20p Automatic Execution
 16:29:48 - 22-Apr-26
Sell* 75 494.25p Automatic Execution
 16:29:48 - 22-Apr-26
Sell* 121 494.25p Automatic Execution
 16:29:48 - 22-Apr-26
Sell* 472 494.25p Automatic Execution
 16:29:48 - 22-Apr-26
Sell* 671 494.25p Automatic Execution
 16:29:48 - 22-Apr-26
Sell* 92 494.25p Automatic Execution
 16:29:48 - 22-Apr-26
Sell* 671 494.25p Automatic Execution
 16:29:48 - 22-Apr-26
Buy* 481 494.35p Automatic Execution
 16:29:45 - 22-Apr-26
Sell* 766 494.25p Automatic Execution
 16:29:45 - 22-Apr-26
Sell* 472 494.25p Automatic Execution
 16:29:45 - 22-Apr-26
Sell* 331 494.25p Automatic Execution
 16:29:45 - 22-Apr-26
Sell* 671 494.25p Automatic Execution
 16:29:45 - 22-Apr-26
Buy* 767 494.35p Automatic Execution
 16:29:45 - 22-Apr-26
Buy* 469 494.25p Automatic Execution
 16:29:45 - 22-Apr-26
Buy* 4 494.25p Automatic Execution
 16:29:45 - 22-Apr-26
Buy* 463 494.25p Automatic Execution
 16:29:45 - 22-Apr-26
Sell* 472 494.25p Automatic Execution
 16:29:45 - 22-Apr-26
Sell* 421 494.25p Automatic Execution
 16:29:45 - 22-Apr-26
Buy* 400 494.30p Automatic Execution
 16:29:45 - 22-Apr-26
Buy* 420 494.30p Automatic Execution
 16:29:45 - 22-Apr-26
Sell* 27 494.30p Automatic Execution
 16:29:45 - 22-Apr-26
Sell* 983 494.30p Automatic Execution
 16:29:45 - 22-Apr-26
Buy* 936 494.35p Automatic Execution
 16:29:43 - 22-Apr-26
Sell* 4 494.35p SI Trade
 16:29:42 - 22-Apr-26
Buy* 7 494.35p Automatic Execution
 16:29:42 - 22-Apr-26
Sell* 446 494.30p Automatic Execution
 16:29:42 - 22-Apr-26
Sell* 688 494.30p Automatic Execution
 16:29:42 - 22-Apr-26
Buy* 3 494.35p Automatic Execution
 16:29:42 - 22-Apr-26
Sell* 1,288 494.35p Automatic Execution
 16:29:42 - 22-Apr-26
Buy* 430 494.45p Automatic Execution
 16:29:39 - 22-Apr-26
Buy* 110 494.45p Automatic Execution
 16:29:39 - 22-Apr-26
Sell* 650 494.325p Ordinary
 16:29:36 - 22-Apr-26
Sell* 665 494.35p Automatic Execution
 16:29:34 - 22-Apr-26
Buy* 3 494.45p Automatic Execution
 16:29:31 - 22-Apr-26
Buy* 558 494.45p Automatic Execution
 16:29:31 - 22-Apr-26
Buy* 936 494.40p Automatic Execution
 16:29:24 - 22-Apr-26
Buy* 334 494.40p Automatic Execution
 16:29:24 - 22-Apr-26
Buy* 433 494.40p Automatic Execution
 16:29:24 - 22-Apr-26
Buy* 665 494.40p Automatic Execution
 16:29:24 - 22-Apr-26
Sell* 850 494.35p Automatic Execution
 16:29:24 - 22-Apr-26
Sell* 115 494.35p Automatic Execution
 16:29:24 - 22-Apr-26
Sell* 222 494.35p Automatic Execution
 16:29:24 - 22-Apr-26
Buy* 539 494.45p Automatic Execution
 16:29:24 - 22-Apr-26
Buy* 936 494.45p Automatic Execution
 16:29:24 - 22-Apr-26
Buy* 241 494.45p Automatic Execution
 16:29:24 - 22-Apr-26
Sell* 368 494.35p Automatic Execution
 16:29:23 - 22-Apr-26
Sell* 850 494.35p Automatic Execution
 16:29:23 - 22-Apr-26
Sell* 577 494.35p Automatic Execution
 16:29:23 - 22-Apr-26
Buy* 1,636 494.40p Automatic Execution
 16:29:22 - 22-Apr-26
Buy* 249 494.40p Automatic Execution
 16:29:22 - 22-Apr-26
Buy* 210 494.30p Automatic Execution
 16:29:21 - 22-Apr-26
Buy* 125 494.30p Automatic Execution
 16:29:21 - 22-Apr-26
Buy* 811 494.30p Automatic Execution
 16:29:21 - 22-Apr-26
Sell* 210 494.30p Automatic Execution
 16:29:21 - 22-Apr-26
Sell* 850 494.30p Automatic Execution
 16:29:21 - 22-Apr-26
Sell* 554 494.30p Automatic Execution
 16:29:21 - 22-Apr-26
Sell* 143 494.30p Automatic Execution
 16:29:21 - 22-Apr-26
Sell* 4 494.30p Automatic Execution
 16:29:21 - 22-Apr-26
Buy* 398 494.35p Automatic Execution
 16:29:21 - 22-Apr-26
Buy* 538 494.35p Automatic Execution
 16:29:21 - 22-Apr-26
Buy* 936 494.35p Automatic Execution
 16:29:16 - 22-Apr-26
Buy* 936 494.30p Automatic Execution
 16:29:16 - 22-Apr-26
Buy* 7 494.30p Automatic Execution
 16:29:15 - 22-Apr-26
Buy* 403 494.25p Automatic Execution
 16:29:15 - 22-Apr-26
Buy* 184 494.25p Automatic Execution
 16:29:15 - 22-Apr-26
Sell* 850 494.20p Automatic Execution
 16:29:15 - 22-Apr-26
Sell* 587 494.20p Automatic Execution
 16:29:15 - 22-Apr-26
Sell* 671 494.20p Automatic Execution
 16:29:15 - 22-Apr-26
Buy* 462 494.25p Automatic Execution
 16:29:15 - 22-Apr-26
Buy* 1,207 494.25p Automatic Execution
 16:29:15 - 22-Apr-26
Sell* 168 494.25p Automatic Execution
 16:29:15 - 22-Apr-26
Sell* 613 494.25p Automatic Execution
 16:29:15 - 22-Apr-26
Sell* 6,226 494.25p Automatic Execution
 16:29:15 - 22-Apr-26
Buy* 554 494.35p Automatic Execution
 16:29:14 - 22-Apr-26
Buy* 7 494.35p Automatic Execution
 16:29:14 - 22-Apr-26
Buy* 125 494.337p Ordinary
 16:29:13 - 22-Apr-26
Sell* 119 494.2992p Ordinary
 16:29:09 - 22-Apr-26
Sell* 578 494.30p Automatic Execution
 16:29:06 - 22-Apr-26
Sell* 850 494.30p Automatic Execution
 16:29:06 - 22-Apr-26
Sell* 162 494.30p Automatic Execution
 16:29:06 - 22-Apr-26
Buy* 13 494.35p Automatic Execution
 16:29:05 - 22-Apr-26
Buy* 244 494.35p Automatic Execution
 16:29:05 - 22-Apr-26
Buy* 20 494.35p SI Trade
 16:29:04 - 22-Apr-26
Buy* 137 494.30p Automatic Execution
 16:29:01 - 22-Apr-26
Buy* 81 494.30p Automatic Execution
 16:29:01 - 22-Apr-26
Buy* 129 494.30p Automatic Execution
 16:29:01 - 22-Apr-26
Buy* 341 494.30p Automatic Execution
 16:29:01 - 22-Apr-26
Buy* 175 494.30p Automatic Execution
 16:29:01 - 22-Apr-26
Buy* 557 494.30p Automatic Execution
 16:29:01 - 22-Apr-26
Unknown* 0 494.30p SI Trade
 16:28:59 - 22-Apr-26
Buy* 34 494.30p SI Trade
 16:28:57 - 22-Apr-26
Unknown* 0 494.30p SI Trade
 16:28:56 - 22-Apr-26
Buy* 211 494.20p Automatic Execution
 16:28:52 - 22-Apr-26
Buy* 553 494.25p Automatic Execution
 16:28:51 - 22-Apr-26
Unknown* 0 494.15p SI Trade
 16:28:38 - 22-Apr-26
Sell* 472 494.20p Automatic Execution
 16:28:29 - 22-Apr-26
Sell* 746 494.20p Automatic Execution
 16:28:29 - 22-Apr-26
Sell* 671 494.20p Automatic Execution
 16:28:29 - 22-Apr-26
Sell* 746 494.20p Automatic Execution
 16:28:29 - 22-Apr-26
Buy* 732 494.25p Automatic Execution
 16:28:29 - 22-Apr-26
Sell* 36 494.25p Automatic Execution
 16:28:29 - 22-Apr-26
Sell* 244 494.25p Automatic Execution
 16:28:29 - 22-Apr-26
Sell* 1,286 494.30p Automatic Execution
 16:28:29 - 22-Apr-26
Buy* 529 494.45p Automatic Execution
 16:28:22 - 22-Apr-26
Buy* 480 494.45p Automatic Execution
 16:28:19 - 22-Apr-26
Buy* 7 494.40p Automatic Execution
 16:28:16 - 22-Apr-26
Buy* 732 494.35p Automatic Execution
 16:28:15 - 22-Apr-26
Sell* 59 494.40p Automatic Execution
 16:28:15 - 22-Apr-26
Buy* 1,542 494.45p Automatic Execution
 16:28:12 - 22-Apr-26
Buy* 489 494.50p Automatic Execution
 16:28:12 - 22-Apr-26
Buy* 127 494.45p Automatic Execution
 16:28:07 - 22-Apr-26
Buy* 102 494.45p Automatic Execution
 16:28:07 - 22-Apr-26
Buy* 4 494.45p Automatic Execution
 16:28:07 - 22-Apr-26
Buy* 732 494.45p Automatic Execution
 16:28:07 - 22-Apr-26
Sell* 472 494.35p Automatic Execution
 16:28:06 - 22-Apr-26
Sell* 547 494.35p Automatic Execution
 16:28:06 - 22-Apr-26
Sell* 671 494.35p Automatic Execution
 16:28:06 - 22-Apr-26
Sell* 493 494.40p Automatic Execution
 16:28:06 - 22-Apr-26
Sell* 180 494.45p Automatic Execution
 16:28:06 - 22-Apr-26
Sell* 131 494.45p Automatic Execution
 16:28:06 - 22-Apr-26
Sell* 6,392 494.50p Automatic Execution
 16:28:06 - 22-Apr-26
Sell* 1,114 494.50p Automatic Execution
 16:28:06 - 22-Apr-26
Sell* 2,008 494.50p Automatic Execution
 16:28:06 - 22-Apr-26
Sell* 1,588 494.50p SI Trade
 16:28:05 - 22-Apr-26
Sell* 544 494.50p Automatic Execution
 16:28:05 - 22-Apr-26
Sell* 742 494.50p Automatic Execution
 16:28:05 - 22-Apr-26
Sell* 132 494.50p Automatic Execution
 16:28:05 - 22-Apr-26
Sell* 304 494.50p Automatic Execution
 16:28:05 - 22-Apr-26
Sell* 507 494.50p Automatic Execution
 16:28:05 - 22-Apr-26
Buy* 35 494.60p Automatic Execution
 16:28:04 - 22-Apr-26
Buy* 39 494.60p Automatic Execution
 16:28:04 - 22-Apr-26
Sell* 240 494.2241p Ordinary
 16:28:00 - 22-Apr-26
Unknown* 463 494.55p SI Trade
 16:28:00 - 22-Apr-26
Buy* 950 494.55p Automatic Execution
 16:27:58 - 22-Apr-26
Buy* 1,364 494.35p Automatic Execution
 16:27:52 - 22-Apr-26
Buy* 27 494.35p Automatic Execution
 16:27:52 - 22-Apr-26
Buy* 144 494.30p Automatic Execution
 16:27:52 - 22-Apr-26
Buy* 571 494.30p Automatic Execution
 16:27:52 - 22-Apr-26
Sell* 1,011 494.224p Ordinary
 16:27:41 - 22-Apr-26
Buy* 99 494.27215p Ordinary
 16:27:41 - 22-Apr-26
Sell* 8 494.20p SI Trade
 16:27:38 - 22-Apr-26
Sell* 10 494.20p SI Trade
 16:27:35 - 22-Apr-26
Buy* 429 494.30p Automatic Execution
 16:27:25 - 22-Apr-26
Buy* 52 494.30p Automatic Execution
 16:27:25 - 22-Apr-26
Sell* 541 494.20p Automatic Execution
 16:27:25 - 22-Apr-26
Buy* 1,509 494.30p SI Trade
 16:27:24 - 22-Apr-26
Sell* 456 494.25p Automatic Execution
 16:27:24 - 22-Apr-26
Sell* 449 494.25p Automatic Execution
 16:27:24 - 22-Apr-26
Sell* 671 494.25p Automatic Execution
 16:27:24 - 22-Apr-26
Sell* 671 494.25p Automatic Execution
 16:27:24 - 22-Apr-26
Sell* 342 494.20p Automatic Execution
 16:27:19 - 22-Apr-26
Sell* 6 494.20p Automatic Execution
 16:27:19 - 22-Apr-26
Sell* 98 494.20p Automatic Execution
 16:27:19 - 22-Apr-26
Sell* 2 494.155p Ordinary
 16:27:16 - 22-Apr-26
Buy* 105 494.20p Automatic Execution
 16:27:15 - 22-Apr-26
Sell* 342 494.15p Automatic Execution
 16:27:15 - 22-Apr-26
Buy* 363 494.15p Automatic Execution
 16:27:15 - 22-Apr-26
Sell* 663 494.10p Automatic Execution
 16:27:15 - 22-Apr-26
Sell* 342 494.10p Automatic Execution
 16:27:15 - 22-Apr-26
Buy* 139 494.20p Automatic Execution
 16:27:15 - 22-Apr-26
Buy* 379 494.20p Automatic Execution
 16:27:15 - 22-Apr-26
Buy* 173 494.10p Automatic Execution
 16:27:15 - 22-Apr-26
Buy* 5 494.10p Automatic Execution
 16:27:15 - 22-Apr-26
Buy* 114 494.10p Automatic Execution
 16:27:15 - 22-Apr-26
Buy* 93 494.10p Automatic Execution
 16:27:15 - 22-Apr-26
Buy* 3,215 494.10p Automatic Execution
 16:27:15 - 22-Apr-26
Buy* 10 494.10p Automatic Execution
 16:27:15 - 22-Apr-26
Sell* 10 494.004p Ordinary
 16:27:08 - 22-Apr-26
Buy* 663 494.10p Automatic Execution
 16:27:05 - 22-Apr-26
Buy* 469 494.10p Automatic Execution
 16:26:52 - 22-Apr-26
Sell* 1 494.00p SI Trade
 16:26:48 - 22-Apr-26
Buy* 44 494.10p Automatic Execution
 16:26:44 - 22-Apr-26
Buy* 450 494.10p Automatic Execution
 16:26:44 - 22-Apr-26
Buy* 60 494.10p Automatic Execution
 16:26:31 - 22-Apr-26
Buy* 450 494.10p Automatic Execution
 16:26:31 - 22-Apr-26
Buy* 4 494.10p Automatic Execution
 16:26:28 - 22-Apr-26
Sell* 5,024 493.95p Automatic Execution
 16:26:28 - 22-Apr-26
Sell* 723 493.95p Automatic Execution
 16:26:28 - 22-Apr-26
Sell* 424 493.95p Automatic Execution
 16:26:28 - 22-Apr-26
Sell* 472 493.95p Automatic Execution
 16:26:28 - 22-Apr-26
Sell* 671 493.95p Automatic Execution
 16:26:28 - 22-Apr-26
Sell* 544 493.95p Automatic Execution
 16:26:28 - 22-Apr-26
Sell* 722 494.00p Automatic Execution
 16:26:28 - 22-Apr-26
Sell* 809 494.00p Automatic Execution
 16:26:28 - 22-Apr-26
FTSE 100 Latest
Value10,476.46
Change-21.63