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* 101 483.15p Automatic Execution
 12:04:14 - 08-Apr-26
Sell* 103 483.15p Automatic Execution
 12:04:14 - 08-Apr-26
Sell* 13 483.15p Automatic Execution
 12:04:14 - 08-Apr-26
Unknown* 0 483.20p SI Trade
 12:04:04 - 08-Apr-26
Sell* 40 483.15p Automatic Execution
 12:03:48 - 08-Apr-26
Buy* 81 483.15p Automatic Execution
 12:03:48 - 08-Apr-26
Buy* 800 483.15p Automatic Execution
 12:03:48 - 08-Apr-26
Buy* 91 483.05p Automatic Execution
 12:03:48 - 08-Apr-26
Buy* 89 483.037p Suspected BUY Trade
 12:03:45 - 08-Apr-26
Sell* 316 483.00p Automatic Execution
 12:03:38 - 08-Apr-26
Buy* 4 483.20p SI Trade
 12:03:36 - 08-Apr-26
Sell* 91 483.05p Automatic Execution
 12:03:36 - 08-Apr-26
Buy* 78 483.15p Automatic Execution
 12:03:36 - 08-Apr-26
Buy* 352 483.15p Automatic Execution
 12:03:36 - 08-Apr-26
Unknown* 0 483.25p SI Trade
 12:03:31 - 08-Apr-26
Unknown* 0 482.95p SI Trade
 12:03:31 - 08-Apr-26
Buy* 420 482.95p Automatic Execution
 12:03:11 - 08-Apr-26
Sell* 15 482.80p SI Trade
 12:03:05 - 08-Apr-26
Unknown* 0 482.80p SI Trade
 12:03:05 - 08-Apr-26
Sell* 325 482.95p Automatic Execution
 12:03:05 - 08-Apr-26
Buy* 90 482.80p Automatic Execution
 12:03:05 - 08-Apr-26
Buy* 325 482.80p Automatic Execution
 12:03:05 - 08-Apr-26
Sell* 74 482.60p Automatic Execution
 12:02:46 - 08-Apr-26
Sell* 351 482.60p Automatic Execution
 12:02:46 - 08-Apr-26
Sell* 325 482.60p Automatic Execution
 12:02:46 - 08-Apr-26
Buy* 360 482.70p Automatic Execution
 12:02:21 - 08-Apr-26
Buy* 172 482.65p Automatic Execution
 12:02:21 - 08-Apr-26
Buy* 206 482.65p SI Trade
 12:02:10 - 08-Apr-26
Buy* 5 482.65p SI Trade
 12:02:00 - 08-Apr-26
Buy* 65 482.65p SI Trade
 12:01:44 - 08-Apr-26
Unknown* 0 482.75p SI Trade
 12:01:29 - 08-Apr-26
Sell* 2 482.55p Automatic Execution
 12:01:29 - 08-Apr-26
Buy* 3 482.85p SI Trade
 12:01:20 - 08-Apr-26
Buy* 4 482.85p SI Trade
 12:01:20 - 08-Apr-26
Buy* 449 482.75p Automatic Execution
 12:01:08 - 08-Apr-26
Buy* 89 482.75p Automatic Execution
 12:01:08 - 08-Apr-26
Sell* 40 482.65p Automatic Execution
 12:01:05 - 08-Apr-26
Sell* 112 482.70p Automatic Execution
 12:01:04 - 08-Apr-26
Sell* 114 482.70p Automatic Execution
 12:01:04 - 08-Apr-26
Sell* 1,216 482.75p Automatic Execution
 12:01:04 - 08-Apr-26
Sell* 110 482.80p Automatic Execution
 12:01:04 - 08-Apr-26
Sell* 108 482.80p Automatic Execution
 12:01:04 - 08-Apr-26
Sell* 78 482.80p Automatic Execution
 12:01:04 - 08-Apr-26
Sell* 16 482.80p SI Trade
 12:00:55 - 08-Apr-26
Unknown* 0 483.05p SI Trade
 12:00:31 - 08-Apr-26
Sell* 1 482.85p Automatic Execution
 12:00:31 - 08-Apr-26
Sell* 112 482.85p Automatic Execution
 12:00:31 - 08-Apr-26
Sell* 121 482.85p Automatic Execution
 12:00:31 - 08-Apr-26
Sell* 322 482.85p Automatic Execution
 12:00:31 - 08-Apr-26
Sell* 11 482.85p SI Trade
 12:00:29 - 08-Apr-26
Buy* 322 482.90p Automatic Execution
 12:00:25 - 08-Apr-26
Buy* 121 482.90p Automatic Execution
 12:00:25 - 08-Apr-26
Sell* 114 482.80p Automatic Execution
 12:00:25 - 08-Apr-26
Sell* 202 482.80p Automatic Execution
 12:00:25 - 08-Apr-26
Buy* 467 482.80p Automatic Execution
 12:00:24 - 08-Apr-26
Buy* 172 482.80p Automatic Execution
 12:00:24 - 08-Apr-26
Buy* 172 482.80p Automatic Execution
 12:00:24 - 08-Apr-26
Unknown* 0 482.85p SI Trade
 11:59:49 - 08-Apr-26
Buy* 39 482.90p SI Trade
 11:59:38 - 08-Apr-26
Buy* 5 482.90p SI Trade
 11:59:18 - 08-Apr-26
Buy* 1 482.90p SI Trade
 11:58:58 - 08-Apr-26
Sell* 322 482.80p Automatic Execution
 11:58:58 - 08-Apr-26
Sell* 8 482.80p Automatic Execution
 11:58:58 - 08-Apr-26
Sell* 18 482.80p Automatic Execution
 11:58:58 - 08-Apr-26
Sell* 1 482.90p Automatic Execution
 11:58:47 - 08-Apr-26
Buy* 997 482.903p Ordinary
 11:58:37 - 08-Apr-26
Sell* 31 482.90p Automatic Execution
 11:58:34 - 08-Apr-26
Sell* 108 482.85p Automatic Execution
 11:58:34 - 08-Apr-26
Sell* 1,216 482.85p Automatic Execution
 11:58:34 - 08-Apr-26
Sell* 332 482.85p Automatic Execution
 11:58:34 - 08-Apr-26
Sell* 205 482.898p Ordinary
 11:58:11 - 08-Apr-26
Sell* 28 482.85p SI Trade
 11:57:50 - 08-Apr-26
Unknown* 0 483.00p SI Trade
 11:57:48 - 08-Apr-26
Buy* 92 482.90p Automatic Execution
 11:57:48 - 08-Apr-26
Unknown* 0 483.46438p SI Trade
Currency Conversion
 11:57:38 - 08-Apr-26
Sell* 1,125 483.05p Automatic Execution
 11:57:38 - 08-Apr-26
Sell* 1,216 483.05p Automatic Execution
 11:57:38 - 08-Apr-26
Sell* 346 483.05p Automatic Execution
 11:57:38 - 08-Apr-26
Sell* 12 483.10p SI Trade
 11:57:36 - 08-Apr-26
Sell* 76 483.20p Automatic Execution
 11:57:36 - 08-Apr-26
Sell* 29 483.30p Automatic Execution
 11:57:36 - 08-Apr-26
Sell* 304 483.30p Automatic Execution
 11:57:36 - 08-Apr-26
Buy* 153 483.30p Automatic Execution
 11:57:36 - 08-Apr-26
Buy* 171 483.30p Automatic Execution
 11:57:36 - 08-Apr-26
Buy* 29 483.30p Automatic Execution
 11:57:36 - 08-Apr-26
Sell* 130 483.25p Automatic Execution
 11:57:36 - 08-Apr-26
Sell* 327 483.25p Automatic Execution
 11:57:36 - 08-Apr-26
Buy* 390 483.30p Automatic Execution
 11:57:36 - 08-Apr-26
Buy* 172 483.30p Automatic Execution
 11:57:36 - 08-Apr-26
Buy* 172 483.30p Automatic Execution
 11:57:36 - 08-Apr-26
Buy* 96 483.30p Automatic Execution
 11:57:36 - 08-Apr-26
Buy* 95 483.20p Automatic Execution
 11:57:36 - 08-Apr-26
Buy* 62 483.15p Automatic Execution
 11:57:36 - 08-Apr-26
Unknown* 0 483.25p SI Trade
 11:57:23 - 08-Apr-26
Unknown* 0 483.10p SI Trade
 11:57:23 - 08-Apr-26
Buy* 32 483.15p Automatic Execution
 11:57:23 - 08-Apr-26
Buy* 130 483.15p Automatic Execution
 11:57:23 - 08-Apr-26
Sell* 305 483.05p Automatic Execution
 11:57:23 - 08-Apr-26
Sell* 102 483.10p Automatic Execution
 11:57:23 - 08-Apr-26
Sell* 112 483.10p Automatic Execution
 11:57:23 - 08-Apr-26
Sell* 356 483.05p Automatic Execution
 11:57:23 - 08-Apr-26
Sell* 148 483.10p Automatic Execution
 11:57:23 - 08-Apr-26
Sell* 201 483.20p Automatic Execution
 11:56:55 - 08-Apr-26
Sell* 620 483.095p Ordinary
 11:56:42 - 08-Apr-26
Sell* 830 483.1032p Ordinary
 11:56:31 - 08-Apr-26
Unknown* 0 483.25p SI Trade
 11:56:24 - 08-Apr-26
Buy* 93 483.15p Automatic Execution
 11:56:09 - 08-Apr-26
Buy* 349 483.15p Automatic Execution
 11:56:09 - 08-Apr-26
Sell* 5 483.10p Automatic Execution
 11:56:09 - 08-Apr-26
Sell* 2 483.15p Automatic Execution
 11:56:09 - 08-Apr-26
Sell* 7 483.15p Automatic Execution
 11:56:09 - 08-Apr-26
Sell* 113 483.20p Automatic Execution
 11:56:09 - 08-Apr-26
Sell* 19 483.23p Ordinary
 11:56:00 - 08-Apr-26
Buy* 22 483.35p SI Trade
 11:55:50 - 08-Apr-26
Buy* 1 483.35p SI Trade
 11:55:50 - 08-Apr-26
Buy* 2 483.35p SI Trade
 11:55:39 - 08-Apr-26
Unknown* 0 483.30p SI Trade
 11:55:25 - 08-Apr-26
Sell* 114 483.20p Automatic Execution
 11:55:09 - 08-Apr-26
Sell* 116 483.20p Automatic Execution
 11:55:09 - 08-Apr-26
Sell* 111 483.25p Automatic Execution
 11:55:09 - 08-Apr-26
Sell* 119 483.25p Automatic Execution
 11:55:09 - 08-Apr-26
Sell* 307 483.25p Automatic Execution
 11:55:09 - 08-Apr-26
Sell* 112 483.40p Automatic Execution
 11:54:55 - 08-Apr-26
Sell* 114 483.40p Automatic Execution
 11:54:55 - 08-Apr-26
Sell* 5 483.40p Automatic Execution
 11:54:55 - 08-Apr-26
Sell* 6 483.50p Automatic Execution
 11:54:52 - 08-Apr-26
Buy* 130 483.45p Automatic Execution
 11:54:52 - 08-Apr-26
Buy* 172 483.45p Automatic Execution
 11:54:52 - 08-Apr-26
Buy* 133 483.40p Automatic Execution
 11:54:52 - 08-Apr-26
Unknown* 0 483.40p SI Trade
 11:54:47 - 08-Apr-26
Buy* 4 483.35p SI Trade
 11:54:46 - 08-Apr-26
Buy* 4 483.35p SI Trade
 11:54:46 - 08-Apr-26
Sell* 251 483.10p SI Trade
 11:54:30 - 08-Apr-26
Buy* 300 483.295p Ordinary
 11:54:26 - 08-Apr-26
Buy* 300 483.2652p Ordinary
 11:54:25 - 08-Apr-26
Sell* 351 483.35p Automatic Execution
 11:53:48 - 08-Apr-26
Sell* 1 483.40p Automatic Execution
 11:53:48 - 08-Apr-26
Sell* 5 483.40p Automatic Execution
 11:53:48 - 08-Apr-26
Sell* 6 483.40p Automatic Execution
 11:53:48 - 08-Apr-26
Buy* 310 483.40p Automatic Execution
 11:53:48 - 08-Apr-26
Buy* 95 483.40p Automatic Execution
 11:53:48 - 08-Apr-26
Buy* 102 483.25p Automatic Execution
 11:53:42 - 08-Apr-26
Unknown* 0 483.25p SI Trade
 11:53:41 - 08-Apr-26
Buy* 13 483.25p SI Trade
 11:53:41 - 08-Apr-26
Buy* 400 483.18p Ordinary
 11:53:40 - 08-Apr-26
Buy* 190 483.20p Automatic Execution
 11:52:40 - 08-Apr-26
Sell* 113 483.15p Automatic Execution
 11:52:40 - 08-Apr-26
Sell* 6 483.15p Automatic Execution
 11:52:40 - 08-Apr-26
Sell* 112 483.25p Automatic Execution
 11:52:38 - 08-Apr-26
Sell* 114 483.25p Automatic Execution
 11:52:38 - 08-Apr-26
Sell* 330 483.40p Automatic Execution
 11:52:28 - 08-Apr-26
Buy* 5 483.50p SI Trade
 11:52:26 - 08-Apr-26
Sell* 31 483.20p Automatic Execution
 11:52:24 - 08-Apr-26
Sell* 119 483.00p Automatic Execution
 11:52:17 - 08-Apr-26
Sell* 116 483.00p Automatic Execution
 11:52:17 - 08-Apr-26
Sell* 317 483.00p Automatic Execution
 11:52:17 - 08-Apr-26
Sell* 1 482.95p SI Trade
 11:51:52 - 08-Apr-26
Sell* 1 482.95p SI Trade
 11:51:37 - 08-Apr-26
Buy* 1 483.30p SI Trade
 11:51:37 - 08-Apr-26
Sell* 70 482.95p SI Trade
 11:51:37 - 08-Apr-26
Buy* 109 483.15p Automatic Execution
 11:51:29 - 08-Apr-26
Buy* 105 483.10p Automatic Execution
 11:51:29 - 08-Apr-26
Unknown* 1 483.00p SI Trade
 11:51:29 - 08-Apr-26
Unknown* 135 483.00p SI Trade
 11:51:29 - 08-Apr-26
Buy* 352 483.00p Automatic Execution
 11:51:29 - 08-Apr-26
Buy* 99 483.00p Automatic Execution
 11:51:29 - 08-Apr-26
Buy* 355 482.95p Automatic Execution
 11:51:09 - 08-Apr-26
Buy* 99 482.95p Automatic Execution
 11:51:09 - 08-Apr-26
Buy* 736 482.90p Automatic Execution
 11:51:03 - 08-Apr-26
Buy* 119 482.80p Automatic Execution
 11:51:00 - 08-Apr-26
Buy* 172 482.80p Automatic Execution
 11:51:00 - 08-Apr-26
Sell* 10 482.80p SI Trade
 11:50:59 - 08-Apr-26
Sell* 42 482.75p SI Trade
 11:50:43 - 08-Apr-26
Buy* 595 482.5378p Ordinary
 11:50:14 - 08-Apr-26
Buy* 2 482.60p SI Trade
 11:49:58 - 08-Apr-26
Unknown* 0 482.60p SI Trade
 11:49:53 - 08-Apr-26
Sell* 3 482.55p SI Trade
 11:49:40 - 08-Apr-26
Buy* 230 482.70p Automatic Execution
 11:49:40 - 08-Apr-26
Buy* 95 482.70p Automatic Execution
 11:49:40 - 08-Apr-26
Buy* 334 482.65p Automatic Execution
 11:49:40 - 08-Apr-26
Buy* 199 482.65p Automatic Execution
 11:49:40 - 08-Apr-26
Buy* 343 482.65p Automatic Execution
 11:49:40 - 08-Apr-26
Buy* 94 482.65p Automatic Execution
 11:49:40 - 08-Apr-26
Buy* 91 482.60p Automatic Execution
 11:49:40 - 08-Apr-26
Buy* 338 482.55p Automatic Execution
 11:49:40 - 08-Apr-26
Buy* 97 482.55p Automatic Execution
 11:49:40 - 08-Apr-26
Sell* 800 482.511p Ordinary
 11:49:15 - 08-Apr-26
Buy* 2 482.70p SI Trade
 11:49:00 - 08-Apr-26
Unknown* 0 482.75p SI Trade
 11:48:45 - 08-Apr-26
Sell* 3 482.70p Automatic Execution
 11:48:42 - 08-Apr-26
Buy* 1 482.80p SI Trade
 11:48:38 - 08-Apr-26
Buy* 4 482.85p SI Trade
 11:48:37 - 08-Apr-26
Unknown* 0 482.85p SI Trade
 11:48:37 - 08-Apr-26
Sell* 110 482.75p Automatic Execution
 11:48:37 - 08-Apr-26
Sell* 108 482.75p Automatic Execution
 11:48:37 - 08-Apr-26
Sell* 8 482.75p Automatic Execution
 11:48:37 - 08-Apr-26
Sell* 116 482.80p Automatic Execution
 11:48:31 - 08-Apr-26
Sell* 109 482.80p Automatic Execution
 11:48:31 - 08-Apr-26
Buy* 6 482.95p SI Trade
 11:48:25 - 08-Apr-26
Sell* 59 482.85p Automatic Execution
 11:47:52 - 08-Apr-26
FTSE 100 Latest
Value10,650.50
Change301.71