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* 407 490.35p Ordinary
 16:49:43 - 24-Apr-26
Buy* 104,635 492.648p SI Trade
Negotiated Trade
 16:47:08 - 24-Apr-26
Buy* 2,657 490.80p SI Trade
 16:35:21 - 24-Apr-26
Buy* 2,686 490.80p SI Trade
 16:35:21 - 24-Apr-26
Sell* 4,483,391 490.80p Uncrossing Trade
 16:35:21 - 24-Apr-26
Unknown* 0 490.35p SI Trade
 16:29:57 - 24-Apr-26
Buy* 24 490.45p Automatic Execution
 16:29:57 - 24-Apr-26
Sell* 162 490.35p Automatic Execution
 16:29:41 - 24-Apr-26
Sell* 688 490.35p Automatic Execution
 16:29:41 - 24-Apr-26
Buy* 12 490.40p SI Trade
 16:29:40 - 24-Apr-26
Sell* 688 490.40p Automatic Execution
 16:29:40 - 24-Apr-26
Buy* 3 490.40p Automatic Execution
 16:29:30 - 24-Apr-26
Buy* 9 490.35p Automatic Execution
 16:29:29 - 24-Apr-26
Buy* 382 490.35p Automatic Execution
 16:29:29 - 24-Apr-26
Buy* 1,267 490.35p Automatic Execution
 16:29:29 - 24-Apr-26
Buy* 36 490.30p Automatic Execution
 16:29:29 - 24-Apr-26
Buy* 327 490.30p Automatic Execution
 16:29:29 - 24-Apr-26
Buy* 190 490.25p Automatic Execution
 16:29:25 - 24-Apr-26
Buy* 366 490.25p Automatic Execution
 16:29:25 - 24-Apr-26
Sell* 66 490.25p Automatic Execution
 16:29:24 - 24-Apr-26
Buy* 12 490.40p SI Trade
 16:29:16 - 24-Apr-26
Sell* 51 490.35p SI Trade
 16:29:13 - 24-Apr-26
Buy* 2 490.45p SI Trade
 16:29:11 - 24-Apr-26
Sell* 43 490.40p Automatic Execution
 16:29:09 - 24-Apr-26
Buy* 15 490.45p SI Trade
 16:29:08 - 24-Apr-26
Sell* 451 490.40p Automatic Execution
 16:29:06 - 24-Apr-26
Sell* 719 490.40p Automatic Execution
 16:29:05 - 24-Apr-26
Sell* 484 490.40p Automatic Execution
 16:29:05 - 24-Apr-26
Buy* 300 490.40p Automatic Execution
 16:29:05 - 24-Apr-26
Buy* 248 490.35p Automatic Execution
 16:29:05 - 24-Apr-26
Sell* 5 490.30p Automatic Execution
 16:29:05 - 24-Apr-26
Sell* 395 490.30p Automatic Execution
 16:29:05 - 24-Apr-26
Buy* 300 490.40p Automatic Execution
 16:29:02 - 24-Apr-26
Buy* 1 490.40p Automatic Execution
 16:29:02 - 24-Apr-26
Buy* 395 490.35p Automatic Execution
 16:29:01 - 24-Apr-26
Sell* 40 490.30p Automatic Execution
 16:29:01 - 24-Apr-26
Sell* 582 490.30p Automatic Execution
 16:29:01 - 24-Apr-26
Sell* 81 490.35p Automatic Execution
 16:29:00 - 24-Apr-26
Sell* 474 490.35p Automatic Execution
 16:29:00 - 24-Apr-26
Sell* 191 490.35p Automatic Execution
 16:29:00 - 24-Apr-26
Sell* 395 490.35p Automatic Execution
 16:29:00 - 24-Apr-26
Buy* 32 490.40p Automatic Execution
 16:29:00 - 24-Apr-26
Buy* 194 490.40p Automatic Execution
 16:29:00 - 24-Apr-26
Buy* 395 490.35p Automatic Execution
 16:29:00 - 24-Apr-26
Buy* 395 490.35p Automatic Execution
 16:29:00 - 24-Apr-26
Sell* 582 490.30p Automatic Execution
 16:29:00 - 24-Apr-26
Sell* 40 490.30p Automatic Execution
 16:29:00 - 24-Apr-26
Buy* 792 490.40p Automatic Execution
 16:28:55 - 24-Apr-26
Buy* 18 490.40p Automatic Execution
 16:28:55 - 24-Apr-26
Buy* 194 490.40p Automatic Execution
 16:28:55 - 24-Apr-26
Buy* 14 490.40p SI Trade
 16:28:52 - 24-Apr-26
Unknown* 0 490.40p SI Trade
 16:28:52 - 24-Apr-26
Buy* 1 490.40p SI Trade
 16:28:52 - 24-Apr-26
Buy* 659 490.35p Automatic Execution
 16:28:46 - 24-Apr-26
Buy* 10 490.35p SI Trade
 16:28:40 - 24-Apr-26
Buy* 508 490.413p Ordinary
 16:28:30 - 24-Apr-26
Sell* 29 490.40p Automatic Execution
 16:28:29 - 24-Apr-26
Sell* 123 490.40p SI Trade
 16:28:26 - 24-Apr-26
Sell* 739 490.40p Automatic Execution
 16:28:23 - 24-Apr-26
Sell* 131 490.45p Automatic Execution
 16:28:23 - 24-Apr-26
Sell* 561 490.45p Automatic Execution
 16:28:23 - 24-Apr-26
Sell* 644 490.50p Automatic Execution
 16:28:23 - 24-Apr-26
Sell* 7 490.55p Automatic Execution
 16:28:23 - 24-Apr-26
Unknown* 2,184 490.575p SI Trade
 16:28:20 - 24-Apr-26
Sell* 850 490.50p Automatic Execution
 16:28:20 - 24-Apr-26
Sell* 51 490.55p Automatic Execution
 16:28:20 - 24-Apr-26
Sell* 51 490.55p Automatic Execution
 16:28:20 - 24-Apr-26
Sell* 28 490.55p Automatic Execution
 16:28:20 - 24-Apr-26
Sell* 850 490.55p Automatic Execution
 16:28:10 - 24-Apr-26
Sell* 167 490.55p Automatic Execution
 16:28:10 - 24-Apr-26
Sell* 42 490.55p Automatic Execution
 16:28:10 - 24-Apr-26
Buy* 6 490.60p Automatic Execution
 16:28:10 - 24-Apr-26
Buy* 346 490.60p Automatic Execution
 16:28:10 - 24-Apr-26
Buy* 237 490.60p Automatic Execution
 16:28:10 - 24-Apr-26
Buy* 122 490.55p Automatic Execution
 16:28:02 - 24-Apr-26
Sell* 850 490.50p Automatic Execution
 16:28:00 - 24-Apr-26
Sell* 346 490.50p Automatic Execution
 16:28:00 - 24-Apr-26
Buy* 387 490.50p Automatic Execution
 16:27:58 - 24-Apr-26
Buy* 771 490.50p Automatic Execution
 16:27:58 - 24-Apr-26
Buy* 848 490.50p Automatic Execution
 16:27:58 - 24-Apr-26
Buy* 741 490.45p Automatic Execution
 16:27:58 - 24-Apr-26
Sell* 118 490.40p SI Trade
 16:27:53 - 24-Apr-26
Sell* 871 490.40p Automatic Execution
 16:27:48 - 24-Apr-26
Sell* 871 490.40p Automatic Execution
 16:27:47 - 24-Apr-26
Buy* 1 490.45p SI Trade
 16:27:46 - 24-Apr-26
Sell* 346 490.40p Automatic Execution
 16:27:39 - 24-Apr-26
Buy* 8 490.40p Automatic Execution
 16:27:33 - 24-Apr-26
Buy* 1,076 490.35p Automatic Execution
 16:27:32 - 24-Apr-26
Buy* 491 490.35p Automatic Execution
 16:27:32 - 24-Apr-26
Buy* 778 490.35p Automatic Execution
 16:27:32 - 24-Apr-26
Buy* 2 490.35p SI Trade
 16:27:24 - 24-Apr-26
Buy* 738 490.30p Automatic Execution
 16:27:23 - 24-Apr-26
Buy* 448 490.30p Automatic Execution
 16:27:23 - 24-Apr-26
Buy* 4 490.30p Automatic Execution
 16:27:18 - 24-Apr-26
Buy* 36 490.30p Automatic Execution
 16:27:18 - 24-Apr-26
Buy* 1 490.30p Automatic Execution
 16:27:18 - 24-Apr-26
Buy* 1 490.30p Automatic Execution
 16:27:18 - 24-Apr-26
Sell* 36 490.30p Automatic Execution
 16:27:18 - 24-Apr-26
Sell* 7 490.30p Automatic Execution
 16:27:18 - 24-Apr-26
Sell* 450 490.30p Automatic Execution
 16:27:18 - 24-Apr-26
Sell* 68 490.35p Automatic Execution
 16:27:16 - 24-Apr-26
Sell* 450 490.35p Automatic Execution
 16:27:16 - 24-Apr-26
Unknown* 0 490.40p SI Trade
 16:27:15 - 24-Apr-26
Unknown* 0 490.40p SI Trade
 16:26:58 - 24-Apr-26
Buy* 3 490.40p SI Trade
 16:26:58 - 24-Apr-26
Sell* 126 490.35p Automatic Execution
 16:26:55 - 24-Apr-26
Sell* 78 490.35p Automatic Execution
 16:26:55 - 24-Apr-26
Sell* 545 490.35p Automatic Execution
 16:26:55 - 24-Apr-26
Sell* 489 490.35p Automatic Execution
 16:26:55 - 24-Apr-26
Buy* 353 490.40p Automatic Execution
 16:26:54 - 24-Apr-26
Buy* 8 490.40p Automatic Execution
 16:26:54 - 24-Apr-26
Unknown* 1,981 490.35p SI Trade
 16:26:50 - 24-Apr-26
Buy* 15 490.35p Automatic Execution
 16:26:41 - 24-Apr-26
Buy* 865 490.35p Automatic Execution
 16:26:31 - 24-Apr-26
Buy* 67 490.35p Automatic Execution
 16:26:31 - 24-Apr-26
Buy* 162 490.30p Automatic Execution
 16:26:31 - 24-Apr-26
Buy* 170 490.30p Automatic Execution
 16:26:31 - 24-Apr-26
Buy* 446 490.30p Automatic Execution
 16:26:31 - 24-Apr-26
Buy* 4 490.30p Automatic Execution
 16:26:31 - 24-Apr-26
Buy* 356 490.30p Automatic Execution
 16:26:31 - 24-Apr-26
Buy* 544 490.30p Automatic Execution
 16:26:31 - 24-Apr-26
Sell* 2,687 490.20p SI Trade
 16:26:29 - 24-Apr-26
Sell* 406 490.25p Automatic Execution
 16:26:24 - 24-Apr-26
Sell* 333 490.25p Automatic Execution
 16:26:24 - 24-Apr-26
Buy* 368 490.25p Automatic Execution
 16:26:21 - 24-Apr-26
Buy* 897 490.25p Automatic Execution
 16:26:21 - 24-Apr-26
Buy* 253 490.25p Automatic Execution
 16:26:21 - 24-Apr-26
Buy* 637 490.25p Automatic Execution
 16:26:21 - 24-Apr-26
Buy* 39 490.25p Automatic Execution
 16:26:21 - 24-Apr-26
Buy* 343 490.25p Automatic Execution
 16:26:21 - 24-Apr-26
Unknown* 0 490.25p SI Trade
 16:26:14 - 24-Apr-26
Unknown* 0 490.24485p SI Trade
Currency Conversion
 16:26:11 - 24-Apr-26
Buy* 8 490.30p SI Trade
 16:26:08 - 24-Apr-26
Sell* 1 490.20p SI Trade
 16:26:06 - 24-Apr-26
Sell* 416 490.25p Automatic Execution
 16:26:06 - 24-Apr-26
Sell* 21 490.20p SI Trade
 16:26:04 - 24-Apr-26
Sell* 7 490.15p SI Trade
 16:26:04 - 24-Apr-26
Buy* 104 490.35p Automatic Execution
 16:25:51 - 24-Apr-26
Sell* 64 490.40p Automatic Execution
 16:25:50 - 24-Apr-26
Sell* 494 490.40p Automatic Execution
 16:25:50 - 24-Apr-26
Buy* 1 490.45p SI Trade
 16:25:48 - 24-Apr-26
Buy* 14 490.45p SI Trade
 16:25:48 - 24-Apr-26
Unknown* 0 490.45p SI Trade
 16:25:45 - 24-Apr-26
Sell* 193 490.40p Automatic Execution
 16:25:43 - 24-Apr-26
Sell* 850 490.45p Automatic Execution
 16:25:42 - 24-Apr-26
Sell* 507 490.50p Automatic Execution
 16:25:42 - 24-Apr-26
Unknown* 731 490.55p SI Trade
 16:25:39 - 24-Apr-26
Sell* 457 490.55p Automatic Execution
 16:25:39 - 24-Apr-26
Sell* 179 490.65p Automatic Execution
 16:25:32 - 24-Apr-26
Sell* 114 490.65p Automatic Execution
 16:25:32 - 24-Apr-26
Sell* 120 490.65p Automatic Execution
 16:25:32 - 24-Apr-26
Sell* 379 490.70p Automatic Execution
 16:25:32 - 24-Apr-26
Sell* 850 490.75p Automatic Execution
 16:25:29 - 24-Apr-26
Sell* 126 490.75p Automatic Execution
 16:25:29 - 24-Apr-26
Sell* 384 490.80p Automatic Execution
 16:25:27 - 24-Apr-26
Unknown* 0 490.85p SI Trade
 16:25:21 - 24-Apr-26
Sell* 37 490.85p Automatic Execution
 16:25:21 - 24-Apr-26
Buy* 10 490.85p Automatic Execution
 16:25:21 - 24-Apr-26
Sell* 814 490.85p Automatic Execution
 16:25:21 - 24-Apr-26
Sell* 1,161 490.90p Automatic Execution
 16:25:21 - 24-Apr-26
Sell* 3,345 490.90p Automatic Execution
 16:25:21 - 24-Apr-26
Buy* 755 490.925p SI Trade
 16:25:20 - 24-Apr-26
Unknown* 0 490.95p SI Trade
 16:25:20 - 24-Apr-26
Sell* 560 490.95p SI Trade
 16:25:00 - 24-Apr-26
Buy* 621 491.113p Ordinary
 16:24:54 - 24-Apr-26
Sell* 545 490.95p Automatic Execution
 16:24:50 - 24-Apr-26
Sell* 458 491.00p Automatic Execution
 16:24:49 - 24-Apr-26
Sell* 415 491.05p Automatic Execution
 16:24:49 - 24-Apr-26
Sell* 23 491.05p Automatic Execution
 16:24:49 - 24-Apr-26
Unknown* 2,433 491.075p SI Trade
 16:24:47 - 24-Apr-26
Sell* 829 491.10p Automatic Execution
 16:24:47 - 24-Apr-26
Buy* 1 491.15p SI Trade
 16:24:39 - 24-Apr-26
Sell* 556 491.10p Automatic Execution
 16:24:26 - 24-Apr-26
Sell* 1,359 491.10p Automatic Execution
 16:24:24 - 24-Apr-26
Sell* 117 491.10p Automatic Execution
 16:24:24 - 24-Apr-26
Sell* 720 491.15p Automatic Execution
 16:24:21 - 24-Apr-26
Sell* 1,079 491.10p Automatic Execution
 16:24:21 - 24-Apr-26
Sell* 474 491.15p Automatic Execution
 16:24:21 - 24-Apr-26
Buy* 10 491.2496p Ordinary
 16:24:16 - 24-Apr-26
Buy* 645 491.25p Automatic Execution
 16:24:16 - 24-Apr-26
Buy* 7 491.25p Automatic Execution
 16:24:16 - 24-Apr-26
Buy* 546 491.25p Automatic Execution
 16:24:16 - 24-Apr-26
Buy* 775 491.15p Automatic Execution
 16:24:11 - 24-Apr-26
Buy* 450 491.10p Automatic Execution
 16:24:07 - 24-Apr-26
Sell* 1,659 491.05p Automatic Execution
 16:24:07 - 24-Apr-26
Sell* 352 491.10p Automatic Execution
 16:24:03 - 24-Apr-26
Sell* 121 491.10p Automatic Execution
 16:24:03 - 24-Apr-26
Sell* 468 491.10p Automatic Execution
 16:24:03 - 24-Apr-26
Sell* 563 491.10p Automatic Execution
 16:24:03 - 24-Apr-26
Buy* 148 491.10p Automatic Execution
 16:24:03 - 24-Apr-26
Buy* 8 491.10p Automatic Execution
 16:24:03 - 24-Apr-26
Sell* 2,000 491.0539p Ordinary
 16:23:56 - 24-Apr-26
Buy* 500 490.95p Automatic Execution
 16:23:38 - 24-Apr-26
Buy* 450 490.95p Automatic Execution
 16:23:38 - 24-Apr-26
Sell* 55 490.85p SI Trade
 16:23:38 - 24-Apr-26
Sell* 850 490.90p Automatic Execution
 16:23:21 - 24-Apr-26
Sell* 556 490.90p Automatic Execution
 16:23:21 - 24-Apr-26
Sell* 450 490.90p Automatic Execution
 16:23:21 - 24-Apr-26
Sell* 2,721 490.90p SI Trade
 16:23:20 - 24-Apr-26
Buy* 849 490.80p Automatic Execution
 16:23:20 - 24-Apr-26
FTSE 100 Latest
Value10,379.08
Change-77.93