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* 4,862 493.502p Ordinary
 16:52:56 - 20-Apr-26
Sell* 2,387 494.05p Automatic Execution
 16:37:29 - 20-Apr-26
Buy* 2,613 494.05p Automatic Execution
 16:36:20 - 20-Apr-26
Buy* 5,000 494.05p Automatic Execution
 16:35:47 - 20-Apr-26
Buy* 2,851 494.05p SI Trade
 16:35:25 - 20-Apr-26
Buy* 1,626 494.05p SI Trade
 16:35:25 - 20-Apr-26
Buy* 272 494.05p SI Trade
 16:35:25 - 20-Apr-26
Buy* 5,262,569 494.05p Suspected BUY Trade
 16:35:25 - 20-Apr-26
Sell* 630 493.05p Automatic Execution
 16:29:56 - 20-Apr-26
Sell* 422 493.05p Automatic Execution
 16:29:56 - 20-Apr-26
Buy* 4 493.20p Automatic Execution
 16:29:55 - 20-Apr-26
Buy* 267 493.20p Automatic Execution
 16:29:55 - 20-Apr-26
Buy* 354 493.20p Automatic Execution
 16:29:55 - 20-Apr-26
Buy* 300 493.10p Automatic Execution
 16:29:50 - 20-Apr-26
Buy* 2 493.10p SI Trade
 16:29:50 - 20-Apr-26
Sell* 2 492.95p SI Trade
 16:29:47 - 20-Apr-26
Buy* 219 493.05p Automatic Execution
 16:29:47 - 20-Apr-26
Buy* 34 493.05p Automatic Execution
 16:29:46 - 20-Apr-26
Sell* 1,186 492.95p SI Trade
 16:29:45 - 20-Apr-26
Buy* 300 493.00p Automatic Execution
 16:29:45 - 20-Apr-26
Buy* 259 493.00p Automatic Execution
 16:29:45 - 20-Apr-26
Buy* 300 492.85p Automatic Execution
 16:29:33 - 20-Apr-26
Buy* 11 492.80p Automatic Execution
 16:29:28 - 20-Apr-26
Buy* 300 492.80p Automatic Execution
 16:29:28 - 20-Apr-26
Buy* 3 492.80p SI Trade
 16:29:27 - 20-Apr-26
Buy* 37 492.75p Automatic Execution
 16:29:14 - 20-Apr-26
Buy* 136 492.70p Automatic Execution
 16:29:14 - 20-Apr-26
Buy* 262 492.70p Automatic Execution
 16:29:14 - 20-Apr-26
Buy* 266 492.70p Automatic Execution
 16:29:14 - 20-Apr-26
Buy* 14 492.70p Automatic Execution
 16:29:09 - 20-Apr-26
Sell* 39 492.458p Negotiated Trade
 16:29:06 - 20-Apr-26
Buy* 3 492.70p Automatic Execution
 16:29:06 - 20-Apr-26
Sell* 1,824 492.65p Automatic Execution
 16:29:03 - 20-Apr-26
Sell* 20 492.65p Automatic Execution
 16:29:03 - 20-Apr-26
Sell* 28 492.65p Automatic Execution
 16:29:03 - 20-Apr-26
Sell* 424 492.70p Automatic Execution
 16:29:01 - 20-Apr-26
Sell* 16 492.70p Automatic Execution
 16:29:01 - 20-Apr-26
Sell* 8 492.65p Automatic Execution
 16:29:00 - 20-Apr-26
Buy* 300 492.60p Automatic Execution
 16:28:57 - 20-Apr-26
Unknown* 0 492.55p SI Trade
 16:28:56 - 20-Apr-26
Unknown* 0 492.55p SI Trade
 16:28:51 - 20-Apr-26
Buy* 1 492.55p SI Trade
 16:28:43 - 20-Apr-26
Buy* 196 492.45p Automatic Execution
 16:28:29 - 20-Apr-26
Buy* 108 492.45p Automatic Execution
 16:28:29 - 20-Apr-26
Buy* 231 492.45p Automatic Execution
 16:28:29 - 20-Apr-26
Buy* 19 492.45p Automatic Execution
 16:28:29 - 20-Apr-26
Buy* 514 492.45p Automatic Execution
 16:28:29 - 20-Apr-26
Unknown* 0 492.45p SI Trade
 16:28:26 - 20-Apr-26
Buy* 3,019 492.447p Ordinary
 16:28:22 - 20-Apr-26
Buy* 50 492.40p SI Trade
 16:28:21 - 20-Apr-26
Buy* 1,090 492.575p SI Trade
 16:28:12 - 20-Apr-26
Sell* 1,173 492.55p Automatic Execution
 16:28:12 - 20-Apr-26
Sell* 23 492.50p Automatic Execution
 16:28:12 - 20-Apr-26
Sell* 909 492.50p Automatic Execution
 16:28:12 - 20-Apr-26
Sell* 383 492.50p Automatic Execution
 16:28:12 - 20-Apr-26
Sell* 3 492.55p Automatic Execution
 16:28:12 - 20-Apr-26
Sell* 797 492.55p Automatic Execution
 16:28:12 - 20-Apr-26
Sell* 2,215 492.55p Automatic Execution
 16:28:12 - 20-Apr-26
Sell* 159 492.55p Automatic Execution
 16:28:12 - 20-Apr-26
Buy* 3 492.70p SI Trade
 16:28:06 - 20-Apr-26
Buy* 5,873 492.60p Automatic Execution
 16:28:00 - 20-Apr-26
Sell* 835 492.60p Automatic Execution
 16:28:00 - 20-Apr-26
Sell* 1,562 492.60p Automatic Execution
 16:28:00 - 20-Apr-26
Sell* 16 492.60p Automatic Execution
 16:28:00 - 20-Apr-26
Sell* 11 492.60p Ordinary
 16:27:56 - 20-Apr-26
Unknown* 0 492.60p SI Trade
 16:27:54 - 20-Apr-26
Buy* 1 492.80p SI Trade
 16:27:45 - 20-Apr-26
Sell* 1 492.65p SI Trade
 16:27:45 - 20-Apr-26
Buy* 1 492.80p SI Trade
 16:27:45 - 20-Apr-26
Buy* 2 492.80p SI Trade
 16:27:45 - 20-Apr-26
Unknown* 2,179 492.675p SI Trade
 16:27:45 - 20-Apr-26
Sell* 850 492.65p Automatic Execution
 16:27:45 - 20-Apr-26
Buy* 294 492.70p SI Trade
 16:27:45 - 20-Apr-26
Unknown* 0 492.75p SI Trade
 16:27:31 - 20-Apr-26
Sell* 46 492.60p SI Trade
 16:27:30 - 20-Apr-26
Buy* 1 492.75p SI Trade
 16:27:15 - 20-Apr-26
Sell* 158 492.60p SI Trade
 16:27:13 - 20-Apr-26
Buy* 19 492.40p Automatic Execution
 16:27:13 - 20-Apr-26
Buy* 111 492.40p Automatic Execution
 16:27:13 - 20-Apr-26
Buy* 200 492.40p Automatic Execution
 16:27:13 - 20-Apr-26
Buy* 237 492.40p Automatic Execution
 16:27:13 - 20-Apr-26
Buy* 180 492.40p Automatic Execution
 16:27:13 - 20-Apr-26
Sell* 670 492.35p Automatic Execution
 16:27:01 - 20-Apr-26
Sell* 19 492.35p Automatic Execution
 16:27:01 - 20-Apr-26
Sell* 89 492.35p Automatic Execution
 16:27:01 - 20-Apr-26
Sell* 347 492.40p Automatic Execution
 16:26:56 - 20-Apr-26
Sell* 69 492.40p Automatic Execution
 16:26:56 - 20-Apr-26
Sell* 3 492.45p Automatic Execution
 16:26:42 - 20-Apr-26
Sell* 9,969 492.37p Ordinary
 16:26:41 - 20-Apr-26
Sell* 323 492.45p Automatic Execution
 16:26:30 - 20-Apr-26
Sell* 180 492.45p Automatic Execution
 16:26:30 - 20-Apr-26
Buy* 37 492.50p Automatic Execution
 16:26:30 - 20-Apr-26
Buy* 208 492.45p Automatic Execution
 16:26:27 - 20-Apr-26
Buy* 598 492.45p Automatic Execution
 16:26:27 - 20-Apr-26
Buy* 524 492.45p Automatic Execution
 16:26:27 - 20-Apr-26
Sell* 136 492.35p SI Trade
 16:26:24 - 20-Apr-26
Sell* 615 492.391p Ordinary
 16:26:22 - 20-Apr-26
Unknown* 361 492.40p OTC Trade
 16:26:01 - 20-Apr-26
Sell* 361 492.40p SI Trade
 16:26:01 - 20-Apr-26
Buy* 17 492.45p Automatic Execution
 16:25:57 - 20-Apr-26
Buy* 2 492.4497p Ordinary
 16:25:54 - 20-Apr-26
Unknown* 0 492.35p SI Trade
 16:25:49 - 20-Apr-26
Unknown* 0 492.50p SI Trade
 16:25:43 - 20-Apr-26
Buy* 8 492.40p Automatic Execution
 16:25:43 - 20-Apr-26
Sell* 440 492.35p Automatic Execution
 16:25:43 - 20-Apr-26
Sell* 87 492.35p Automatic Execution
 16:25:43 - 20-Apr-26
Sell* 104 492.40p Automatic Execution
 16:25:43 - 20-Apr-26
Unknown* 0 492.40p SI Trade
 16:25:34 - 20-Apr-26
Sell* 1,534 492.423p Ordinary
 16:25:23 - 20-Apr-26
Buy* 344 492.45p Automatic Execution
 16:25:15 - 20-Apr-26
Buy* 187 492.45p Automatic Execution
 16:25:15 - 20-Apr-26
Buy* 129 492.45p Automatic Execution
 16:25:14 - 20-Apr-26
Buy* 33 492.45p Automatic Execution
 16:25:14 - 20-Apr-26
Buy* 124 492.45p Automatic Execution
 16:25:14 - 20-Apr-26
Buy* 83 492.45p Automatic Execution
 16:25:14 - 20-Apr-26
Buy* 81 492.45p Automatic Execution
 16:25:14 - 20-Apr-26
Sell* 1,009 492.376p SI Trade
 16:25:08 - 20-Apr-26
Buy* 1 492.45p SI Trade
 16:25:00 - 20-Apr-26
Sell* 1,150 492.397p Ordinary
 16:24:54 - 20-Apr-26
Unknown* 0 492.45p SI Trade
 16:24:34 - 20-Apr-26
Buy* 7 492.444p Ordinary
 16:24:25 - 20-Apr-26
Sell* 12 492.30p SI Trade
 16:24:20 - 20-Apr-26
Buy* 1,120 492.396p Ordinary
 16:24:13 - 20-Apr-26
Sell* 606 492.3673p Ordinary
 16:24:09 - 20-Apr-26
Buy* 131 492.40p Automatic Execution
 16:24:00 - 20-Apr-26
Buy* 152 492.40p Automatic Execution
 16:24:00 - 20-Apr-26
Buy* 86 492.40p Automatic Execution
 16:24:00 - 20-Apr-26
Buy* 3 492.40p SI Trade
 16:24:00 - 20-Apr-26
Buy* 1 492.40p SI Trade
 16:23:38 - 20-Apr-26
Buy* 1 492.45p SI Trade
 16:23:32 - 20-Apr-26
Buy* 9 492.45p SI Trade
 16:23:32 - 20-Apr-26
Sell* 897 492.40p Automatic Execution
 16:23:32 - 20-Apr-26
Unknown* 163 492.45p SI Trade
 16:23:19 - 20-Apr-26
Unknown* 0 492.50p SI Trade
 16:23:18 - 20-Apr-26
Buy* 1,254 492.475p SI Trade
 16:23:16 - 20-Apr-26
Sell* 563 492.45p Automatic Execution
 16:23:15 - 20-Apr-26
Buy* 10 492.55p SI Trade
 16:23:06 - 20-Apr-26
Sell* 1,830 492.50p Automatic Execution
 16:23:02 - 20-Apr-26
Sell* 469 492.50p Automatic Execution
 16:23:00 - 20-Apr-26
Sell* 553 492.55p Automatic Execution
 16:23:00 - 20-Apr-26
Sell* 557 492.55p Automatic Execution
 16:23:00 - 20-Apr-26
Sell* 9 492.60p Automatic Execution
 16:23:00 - 20-Apr-26
Sell* 4 492.60p Automatic Execution
 16:23:00 - 20-Apr-26
Sell* 2,036 492.356p Ordinary
 16:22:40 - 20-Apr-26
Buy* 499 492.60p Automatic Execution
 16:22:39 - 20-Apr-26
Buy* 60 492.60p SI Trade
 16:22:39 - 20-Apr-26
Buy* 37 492.50p Automatic Execution
 16:22:36 - 20-Apr-26
Buy* 776 492.45p Automatic Execution
 16:22:36 - 20-Apr-26
Sell* 1,209 492.323p Ordinary
 16:22:35 - 20-Apr-26
Buy* 87 492.40p Automatic Execution
 16:22:33 - 20-Apr-26
Buy* 153 492.40p Automatic Execution
 16:22:33 - 20-Apr-26
Buy* 169 492.40p Automatic Execution
 16:22:33 - 20-Apr-26
Buy* 850 492.40p Automatic Execution
 16:22:33 - 20-Apr-26
Unknown* 0 492.40p SI Trade
 16:22:30 - 20-Apr-26
Sell* 230 492.35p Automatic Execution
 16:22:07 - 20-Apr-26
Buy* 1 492.50p SI Trade
 16:21:49 - 20-Apr-26
Sell* 4,048 492.3025p Ordinary
 16:21:39 - 20-Apr-26
Buy* 99 492.40p SI Trade
 16:21:35 - 20-Apr-26
Unknown* 0 492.30p SI Trade
 16:21:33 - 20-Apr-26
Buy* 7,337 492.35p Ordinary
 16:21:32 - 20-Apr-26
Sell* 850 492.30p Automatic Execution
 16:21:31 - 20-Apr-26
Buy* 1 492.443p Ordinary
 16:21:25 - 20-Apr-26
Buy* 343 492.40p Automatic Execution
 16:21:20 - 20-Apr-26
Buy* 253 492.40p Automatic Execution
 16:21:20 - 20-Apr-26
Sell* 118 492.40p Automatic Execution
 16:21:13 - 20-Apr-26
Sell* 41 492.40p Automatic Execution
 16:21:11 - 20-Apr-26
Unknown* 0 492.65p SI Trade
 16:21:10 - 20-Apr-26
Sell* 532 492.45p Automatic Execution
 16:21:10 - 20-Apr-26
Sell* 1,237 492.45p Automatic Execution
 16:21:10 - 20-Apr-26
Buy* 230 492.55p Automatic Execution
 16:21:10 - 20-Apr-26
Buy* 285 492.55p Automatic Execution
 16:21:10 - 20-Apr-26
Buy* 316 492.55p Automatic Execution
 16:21:10 - 20-Apr-26
Buy* 500 492.55p Automatic Execution
 16:21:10 - 20-Apr-26
Sell* 897 492.50p Automatic Execution
 16:21:10 - 20-Apr-26
Sell* 518 492.50p Automatic Execution
 16:21:10 - 20-Apr-26
Sell* 781 492.50p Automatic Execution
 16:21:10 - 20-Apr-26
Sell* 726 492.50p Automatic Execution
 16:21:10 - 20-Apr-26
Sell* 556 492.55p Automatic Execution
 16:21:10 - 20-Apr-26
Sell* 1,980 492.55p Automatic Execution
 16:21:10 - 20-Apr-26
Sell* 200 492.55p SI Trade
 16:21:00 - 20-Apr-26
Buy* 2 492.65p SI Trade
 16:21:00 - 20-Apr-26
Buy* 1 492.65p SI Trade
 16:21:00 - 20-Apr-26
Unknown* 0 492.55p SI Trade
 16:21:00 - 20-Apr-26
Unknown* 0 492.65p SI Trade
 16:20:20 - 20-Apr-26
Buy* 5 492.70p SI Trade
 16:20:00 - 20-Apr-26
Unknown* 0 492.70p SI Trade
 16:19:51 - 20-Apr-26
Buy* 141 492.65p Automatic Execution
 16:19:45 - 20-Apr-26
Buy* 141 492.65p Automatic Execution
 16:19:45 - 20-Apr-26
Buy* 850 492.65p Automatic Execution
 16:19:45 - 20-Apr-26
Buy* 2 492.65p SI Trade
 16:19:45 - 20-Apr-26
Unknown* 0 492.55p SI Trade
 16:19:32 - 20-Apr-26
Buy* 532 492.597p Ordinary
 16:19:17 - 20-Apr-26
Buy* 8 492.65p SI Trade
 16:19:17 - 20-Apr-26
Buy* 352 492.65p SI Trade
 16:19:09 - 20-Apr-26
Buy* 8 492.60p Automatic Execution
 16:19:09 - 20-Apr-26
Buy* 36 492.60p Automatic Execution
 16:19:09 - 20-Apr-26
Sell* 540 492.60p Automatic Execution
 16:19:09 - 20-Apr-26
Sell* 1,035 492.60p Automatic Execution
 16:19:09 - 20-Apr-26
Sell* 930 492.60p Automatic Execution
 16:19:09 - 20-Apr-26
Sell* 874 492.60p Automatic Execution
 16:19:09 - 20-Apr-26
FTSE 100 Latest
Value10,609.08
Change-58.55