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
Unknown* 33,587 483.65p Negotiated Trade
OTC Trade
 18:13:07 - 29-Apr-26
Unknown* 547,311 480.204p OTC Trade
 18:01:48 - 29-Apr-26
Unknown* 245,094 480.204p OTC Trade
 17:22:12 - 29-Apr-26
Unknown* 2,410 478.698p OTC Trade
 17:22:03 - 29-Apr-26
Buy* 1,054 480.75p Suspected BUY Trade
 16:35:17 - 29-Apr-26
Buy* 5,961,268 480.75p Suspected BUY Trade
 16:35:17 - 29-Apr-26
Sell* 520 479.60p SI Trade
 16:29:58 - 29-Apr-26
Sell* 1,471 479.60p Automatic Execution
 16:29:55 - 29-Apr-26
Unknown* 717 479.55p SI Trade
 16:29:53 - 29-Apr-26
Sell* 140 479.60p Automatic Execution
 16:29:53 - 29-Apr-26
Buy* 358 479.50p Automatic Execution
 16:29:50 - 29-Apr-26
Buy* 394 479.45p Automatic Execution
 16:29:49 - 29-Apr-26
Buy* 387 479.40p Automatic Execution
 16:29:42 - 29-Apr-26
Buy* 149 479.40p Automatic Execution
 16:29:42 - 29-Apr-26
Buy* 492 479.40p Automatic Execution
 16:29:42 - 29-Apr-26
Buy* 1 479.40p SI Trade
 16:29:42 - 29-Apr-26
Sell* 650 479.30p Automatic Execution
 16:29:41 - 29-Apr-26
Sell* 157 479.35p Automatic Execution
 16:29:41 - 29-Apr-26
Sell* 13 479.35p Automatic Execution
 16:29:41 - 29-Apr-26
Sell* 331 479.35p Automatic Execution
 16:29:41 - 29-Apr-26
Buy* 1,221 479.40p Automatic Execution
 16:29:41 - 29-Apr-26
Buy* 645 479.40p Automatic Execution
 16:29:41 - 29-Apr-26
Buy* 317 479.35p Automatic Execution
 16:29:41 - 29-Apr-26
Buy* 736 479.35p Automatic Execution
 16:29:41 - 29-Apr-26
Buy* 38 479.35p Automatic Execution
 16:29:41 - 29-Apr-26
Unknown* 0 479.35p SI Trade
 16:29:41 - 29-Apr-26
Sell* 323 479.30p Automatic Execution
 16:29:34 - 29-Apr-26
Sell* 53 479.30p Automatic Execution
 16:29:34 - 29-Apr-26
Buy* 10 479.35p Ordinary
 16:29:32 - 29-Apr-26
Buy* 1 479.35p SI Trade
 16:29:29 - 29-Apr-26
Buy* 73 479.35p Automatic Execution
 16:29:29 - 29-Apr-26
Sell* 850 479.30p Automatic Execution
 16:29:26 - 29-Apr-26
Sell* 41 479.30p Automatic Execution
 16:29:26 - 29-Apr-26
Sell* 460 479.30p Automatic Execution
 16:29:26 - 29-Apr-26
Sell* 963 479.225p SI Trade
 16:29:24 - 29-Apr-26
Buy* 531 479.20p Automatic Execution
 16:29:24 - 29-Apr-26
Buy* 325 479.20p Automatic Execution
 16:29:24 - 29-Apr-26
Buy* 417 479.20p Automatic Execution
 16:29:24 - 29-Apr-26
Buy* 850 479.20p Automatic Execution
 16:29:24 - 29-Apr-26
Buy* 167 479.20p Automatic Execution
 16:29:24 - 29-Apr-26
Unknown* 0 479.20p SI Trade
 16:29:14 - 29-Apr-26
Unknown* 315 479.20p OTC Trade
 16:29:14 - 29-Apr-26
Buy* 315 479.20p SI Trade
 16:29:14 - 29-Apr-26
Buy* 416 479.15p Automatic Execution
 16:29:11 - 29-Apr-26
Sell* 313 479.05p Automatic Execution
 16:29:09 - 29-Apr-26
Sell* 701 479.05p Automatic Execution
 16:29:09 - 29-Apr-26
Buy* 169 479.10p Automatic Execution
 16:29:08 - 29-Apr-26
Buy* 615 479.10p Automatic Execution
 16:29:08 - 29-Apr-26
Buy* 285 479.10p Automatic Execution
 16:29:08 - 29-Apr-26
Sell* 456 479.10p Automatic Execution
 16:29:08 - 29-Apr-26
Sell* 20 479.10p Automatic Execution
 16:29:08 - 29-Apr-26
Sell* 126 479.10p Automatic Execution
 16:29:08 - 29-Apr-26
Sell* 295 479.10p Automatic Execution
 16:29:08 - 29-Apr-26
Unknown* 0 479.10p SI Trade
 16:29:06 - 29-Apr-26
Sell* 1,031 479.10p Automatic Execution
 16:29:02 - 29-Apr-26
Sell* 11 479.10p Automatic Execution
 16:29:02 - 29-Apr-26
Sell* 307 479.10p Automatic Execution
 16:29:02 - 29-Apr-26
Sell* 704 479.15p Automatic Execution
 16:29:00 - 29-Apr-26
Sell* 239 479.15p Automatic Execution
 16:29:00 - 29-Apr-26
Sell* 311 479.15p Automatic Execution
 16:29:00 - 29-Apr-26
Buy* 505 479.20p Automatic Execution
 16:28:53 - 29-Apr-26
Buy* 412 479.20p Automatic Execution
 16:28:53 - 29-Apr-26
Buy* 60 479.20p Automatic Execution
 16:28:53 - 29-Apr-26
Buy* 400 479.20p Automatic Execution
 16:28:53 - 29-Apr-26
Buy* 627 479.15p SI Trade
 16:28:53 - 29-Apr-26
Buy* 577 479.20p Automatic Execution
 16:28:53 - 29-Apr-26
Buy* 792 479.20p Automatic Execution
 16:28:53 - 29-Apr-26
Buy* 1 479.20p Automatic Execution
 16:28:53 - 29-Apr-26
Sell* 1,041 479.10p SI Trade
 16:28:52 - 29-Apr-26
Buy* 664 479.15p SI Trade
 16:28:51 - 29-Apr-26
Sell* 1,171 479.20p Automatic Execution
 16:28:49 - 29-Apr-26
Sell* 701 479.20p Automatic Execution
 16:28:49 - 29-Apr-26
Buy* 914 479.20p Automatic Execution
 16:28:49 - 29-Apr-26
Buy* 658 479.20p Automatic Execution
 16:28:49 - 29-Apr-26
Buy* 792 479.20p Automatic Execution
 16:28:49 - 29-Apr-26
Buy* 850 479.15p Automatic Execution
 16:28:49 - 29-Apr-26
Buy* 658 479.15p Automatic Execution
 16:28:49 - 29-Apr-26
Buy* 681 479.15p Automatic Execution
 16:28:49 - 29-Apr-26
Sell* 147 479.10p Automatic Execution
 16:28:49 - 29-Apr-26
Sell* 343 479.10p Automatic Execution
 16:28:49 - 29-Apr-26
Sell* 440 479.10p Automatic Execution
 16:28:48 - 29-Apr-26
Sell* 392 479.10p Automatic Execution
 16:28:48 - 29-Apr-26
Sell* 701 479.10p Automatic Execution
 16:28:48 - 29-Apr-26
Buy* 780 479.20p SI Trade
 16:28:48 - 29-Apr-26
Buy* 164 479.20p SI Trade
 16:28:48 - 29-Apr-26
Unknown* 0 479.20p SI Trade
 16:28:48 - 29-Apr-26
Sell* 517 479.15p Automatic Execution
 16:28:48 - 29-Apr-26
Sell* 677 479.15p Automatic Execution
 16:28:48 - 29-Apr-26
Sell* 674 479.15p Automatic Execution
 16:28:48 - 29-Apr-26
Sell* 475 479.15p Automatic Execution
 16:28:48 - 29-Apr-26
Sell* 613 479.20p Automatic Execution
 16:28:48 - 29-Apr-26
Sell* 135 479.20p Automatic Execution
 16:28:48 - 29-Apr-26
Sell* 638 479.20p Automatic Execution
 16:28:48 - 29-Apr-26
Sell* 319 479.20p Automatic Execution
 16:28:48 - 29-Apr-26
Sell* 850 479.20p Automatic Execution
 16:28:48 - 29-Apr-26
Sell* 611 479.20p Automatic Execution
 16:28:48 - 29-Apr-26
Sell* 767 479.20p Automatic Execution
 16:28:48 - 29-Apr-26
Unknown* 0 479.20p SI Trade
 16:28:34 - 29-Apr-26
Buy* 305 479.25p Automatic Execution
 16:28:34 - 29-Apr-26
Buy* 288 479.25p Automatic Execution
 16:28:34 - 29-Apr-26
Buy* 648 479.25p Automatic Execution
 16:28:34 - 29-Apr-26
Buy* 2,583 479.25p Automatic Execution
 16:28:34 - 29-Apr-26
Buy* 879 479.25p Automatic Execution
 16:28:34 - 29-Apr-26
Buy* 472 479.25p Automatic Execution
 16:28:34 - 29-Apr-26
Buy* 2 479.25p SI Trade
 16:28:30 - 29-Apr-26
Sell* 10 479.20p Automatic Execution
 16:28:12 - 29-Apr-26
Sell* 117 479.20p Automatic Execution
 16:28:12 - 29-Apr-26
Sell* 537 479.20p Automatic Execution
 16:28:12 - 29-Apr-26
Buy* 354 479.20p Automatic Execution
 16:28:12 - 29-Apr-26
Buy* 132 479.20p Automatic Execution
 16:28:12 - 29-Apr-26
Buy* 644 479.20p Automatic Execution
 16:28:12 - 29-Apr-26
Buy* 266 479.20p Automatic Execution
 16:28:12 - 29-Apr-26
Buy* 294 479.20p Automatic Execution
 16:28:12 - 29-Apr-26
Sell* 6,700 479.1735p Ordinary
 16:28:00 - 29-Apr-26
Buy* 7 479.20p SI Trade
 16:28:00 - 29-Apr-26
Sell* 516 479.20p Automatic Execution
 16:27:54 - 29-Apr-26
Sell* 676 479.20p Automatic Execution
 16:27:54 - 29-Apr-26
Buy* 502 479.25p Automatic Execution
 16:27:54 - 29-Apr-26
Sell* 431 479.25p Automatic Execution
 16:27:54 - 29-Apr-26
Unknown* 0 479.30p SI Trade
 16:27:43 - 29-Apr-26
Buy* 528 479.25p Automatic Execution
 16:27:40 - 29-Apr-26
Buy* 6 479.25p SI Trade
 16:27:36 - 29-Apr-26
Unknown* 0 479.25p SI Trade
 16:27:36 - 29-Apr-26
Sell* 850 479.20p Automatic Execution
 16:27:28 - 29-Apr-26
Sell* 460 479.20p Automatic Execution
 16:27:28 - 29-Apr-26
Sell* 370 479.20p Automatic Execution
 16:27:28 - 29-Apr-26
Buy* 2 479.25p SI Trade
 16:27:26 - 29-Apr-26
Buy* 290 479.20p Automatic Execution
 16:27:21 - 29-Apr-26
Buy* 446 479.20p Automatic Execution
 16:27:21 - 29-Apr-26
Buy* 14 479.20p Automatic Execution
 16:27:21 - 29-Apr-26
Buy* 284 479.20p Automatic Execution
 16:27:21 - 29-Apr-26
Buy* 599 479.20p Automatic Execution
 16:27:21 - 29-Apr-26
Buy* 165 479.20p Automatic Execution
 16:27:21 - 29-Apr-26
Buy* 400 479.15p Automatic Execution
 16:27:16 - 29-Apr-26
Buy* 2,728 479.05p Automatic Execution
 16:27:12 - 29-Apr-26
Sell* 482 479.00p Automatic Execution
 16:27:12 - 29-Apr-26
Sell* 415 479.00p Automatic Execution
 16:27:12 - 29-Apr-26
Sell* 854 479.00p Automatic Execution
 16:27:12 - 29-Apr-26
Sell* 850 479.00p Automatic Execution
 16:27:12 - 29-Apr-26
Sell* 646 479.00p Automatic Execution
 16:27:12 - 29-Apr-26
Sell* 369 479.00p Automatic Execution
 16:27:12 - 29-Apr-26
Sell* 659 479.00p Automatic Execution
 16:27:12 - 29-Apr-26
Sell* 331 479.05p Automatic Execution
 16:27:12 - 29-Apr-26
Sell* 677 479.05p Automatic Execution
 16:27:12 - 29-Apr-26
Sell* 627 479.05p Automatic Execution
 16:27:12 - 29-Apr-26
Sell* 677 479.05p Automatic Execution
 16:27:12 - 29-Apr-26
Sell* 483 479.05p Automatic Execution
 16:27:12 - 29-Apr-26
Sell* 296 479.05p Automatic Execution
 16:27:12 - 29-Apr-26
Sell* 412 479.05p Automatic Execution
 16:27:12 - 29-Apr-26
Sell* 11 479.15p Automatic Execution
 16:27:11 - 29-Apr-26
Sell* 460 479.10p Automatic Execution
 16:27:11 - 29-Apr-26
Sell* 649 479.10p Automatic Execution
 16:27:11 - 29-Apr-26
Sell* 850 479.10p Automatic Execution
 16:27:11 - 29-Apr-26
Sell* 1,432 479.10p Automatic Execution
 16:27:11 - 29-Apr-26
Buy* 320 479.15p Automatic Execution
 16:27:11 - 29-Apr-26
Buy* 126 479.15p Automatic Execution
 16:27:11 - 29-Apr-26
Buy* 153 479.15p Automatic Execution
 16:27:11 - 29-Apr-26
Buy* 941 479.15p Automatic Execution
 16:27:11 - 29-Apr-26
Buy* 1,039 479.15p Automatic Execution
 16:27:11 - 29-Apr-26
Buy* 17 479.15p SI Trade
 16:26:50 - 29-Apr-26
Unknown* 0 479.15p SI Trade
 16:26:43 - 29-Apr-26
Sell* 348 479.05p Automatic Execution
 16:26:38 - 29-Apr-26
Buy* 196 479.15p Automatic Execution
 16:26:33 - 29-Apr-26
Buy* 850 479.15p Automatic Execution
 16:26:33 - 29-Apr-26
Buy* 643 479.15p Automatic Execution
 16:26:33 - 29-Apr-26
Sell* 290 479.10p Automatic Execution
 16:26:31 - 29-Apr-26
Sell* 174 479.10p Automatic Execution
 16:26:31 - 29-Apr-26
Sell* 527 479.10p Automatic Execution
 16:26:25 - 29-Apr-26
Sell* 626 479.15p Automatic Execution
 16:26:25 - 29-Apr-26
Sell* 400 479.20p Automatic Execution
 16:26:24 - 29-Apr-26
Sell* 1,205 479.20p Automatic Execution
 16:26:24 - 29-Apr-26
Sell* 940 479.25p Automatic Execution
 16:26:24 - 29-Apr-26
Sell* 624 479.25p Automatic Execution
 16:26:24 - 29-Apr-26
Sell* 539 479.25p Automatic Execution
 16:26:24 - 29-Apr-26
Sell* 439 479.25p Automatic Execution
 16:26:24 - 29-Apr-26
Sell* 677 479.25p Automatic Execution
 16:26:24 - 29-Apr-26
Sell* 886 479.25p Automatic Execution
 16:26:24 - 29-Apr-26
Sell* 287 479.25p Automatic Execution
 16:26:24 - 29-Apr-26
Unknown* 0 479.25p SI Trade
 16:26:23 - 29-Apr-26
Unknown* 294 479.30p SI Trade
 16:26:23 - 29-Apr-26
Sell* 149 479.30p Automatic Execution
 16:26:23 - 29-Apr-26
Buy* 743 479.30p Automatic Execution
 16:26:23 - 29-Apr-26
Sell* 12 479.30p Automatic Execution
 16:26:23 - 29-Apr-26
Sell* 1,828 479.30p Automatic Execution
 16:26:23 - 29-Apr-26
Sell* 1,331 479.30p Automatic Execution
 16:26:23 - 29-Apr-26
Sell* 460 479.30p Automatic Execution
 16:26:17 - 29-Apr-26
Sell* 460 479.30p Automatic Execution
 16:26:12 - 29-Apr-26
Sell* 743 479.30p Automatic Execution
 16:26:12 - 29-Apr-26
Sell* 701 479.30p Automatic Execution
 16:26:12 - 29-Apr-26
Buy* 124 479.35p Automatic Execution
 16:26:12 - 29-Apr-26
Buy* 304 479.35p Automatic Execution
 16:26:12 - 29-Apr-26
Buy* 761 479.35p Automatic Execution
 16:26:12 - 29-Apr-26
Buy* 370 479.35p Automatic Execution
 16:26:12 - 29-Apr-26
Buy* 571 479.35p Automatic Execution
 16:26:12 - 29-Apr-26
Sell* 27 479.25p SI Trade
 16:26:08 - 29-Apr-26
Sell* 920 479.30p Automatic Execution
 16:25:51 - 29-Apr-26
Sell* 142 479.30p Automatic Execution
 16:25:51 - 29-Apr-26
Sell* 318 479.30p Automatic Execution
 16:25:51 - 29-Apr-26
Sell* 920 479.30p Automatic Execution
 16:25:51 - 29-Apr-26
Sell* 220 479.30p Automatic Execution
 16:25:51 - 29-Apr-26
FTSE 100 Latest
Value10,213.11
Change-119.68