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* 3 493.95p SI Trade
 10:34:57 - 20-Apr-26
Unknown* 0 493.95p SI Trade
 10:34:57 - 20-Apr-26
Sell* 126 493.85p Automatic Execution
 10:34:57 - 20-Apr-26
Sell* 3 493.883p SI Trade
 10:34:49 - 20-Apr-26
Buy* 67 493.95p Automatic Execution
 10:34:14 - 20-Apr-26
Sell* 159 494.00p Automatic Execution
 10:33:59 - 20-Apr-26
Sell* 225 494.00p Automatic Execution
 10:33:59 - 20-Apr-26
Sell* 293 494.00p Automatic Execution
 10:33:59 - 20-Apr-26
Buy* 135 494.00p Automatic Execution
 10:33:59 - 20-Apr-26
Buy* 4 493.95p Automatic Execution
 10:33:59 - 20-Apr-26
Buy* 180 493.95p Automatic Execution
 10:33:59 - 20-Apr-26
Buy* 1 493.95p SI Trade
 10:33:56 - 20-Apr-26
Buy* 23 493.90p Automatic Execution
 10:33:56 - 20-Apr-26
Buy* 174 493.90p Automatic Execution
 10:33:56 - 20-Apr-26
Buy* 1 493.90p SI Trade
 10:33:29 - 20-Apr-26
Unknown* 0 493.95p SI Trade
 10:33:15 - 20-Apr-26
Sell* 7,911 493.865p Ordinary
 10:33:05 - 20-Apr-26
Sell* 750 493.7195p Ordinary
 10:33:05 - 20-Apr-26
Buy* 168 493.90p Automatic Execution
 10:32:56 - 20-Apr-26
Buy* 500 493.90p Automatic Execution
 10:32:56 - 20-Apr-26
Buy* 850 493.90p Automatic Execution
 10:32:56 - 20-Apr-26
Buy* 153 493.85p Automatic Execution
 10:32:56 - 20-Apr-26
Buy* 170 493.85p Automatic Execution
 10:32:56 - 20-Apr-26
Buy* 8 493.95p SI Trade
 10:32:40 - 20-Apr-26
Buy* 4 493.85p SI Trade
 10:32:40 - 20-Apr-26
Buy* 21 493.95p SI Trade
 10:32:40 - 20-Apr-26
Buy* 1 493.95p SI Trade
 10:32:40 - 20-Apr-26
Buy* 3 493.95p SI Trade
 10:32:40 - 20-Apr-26
Buy* 19 493.95p SI Trade
 10:32:40 - 20-Apr-26
Unknown* 0 493.95p SI Trade
 10:32:40 - 20-Apr-26
Sell* 341 493.85p Automatic Execution
 10:32:40 - 20-Apr-26
Sell* 665 493.85p Automatic Execution
 10:32:40 - 20-Apr-26
Sell* 3,100 493.89p Ordinary
 10:31:57 - 20-Apr-26
Sell* 200 493.863p Ordinary
 10:31:35 - 20-Apr-26
Unknown* 0 493.85p SI Trade
 10:31:30 - 20-Apr-26
Sell* 2 493.85p SI Trade
 10:31:20 - 20-Apr-26
Sell* 543 493.893p Ordinary
 10:31:12 - 20-Apr-26
Sell* 88 493.85p Ordinary
 10:31:09 - 20-Apr-26
Unknown* 0 494.00p SI Trade
 10:31:00 - 20-Apr-26
Buy* 1 494.00p SI Trade
 10:31:00 - 20-Apr-26
Unknown* 0 494.00p SI Trade
 10:31:00 - 20-Apr-26
Buy* 2 494.00p SI Trade
 10:31:00 - 20-Apr-26
Unknown* 0 493.85p SI Trade
 10:31:00 - 20-Apr-26
Buy* 346 494.00p Automatic Execution
 10:31:00 - 20-Apr-26
Buy* 99 494.00p Automatic Execution
 10:31:00 - 20-Apr-26
Buy* 59 494.00p Automatic Execution
 10:31:00 - 20-Apr-26
Buy* 113 494.00p SI Trade
 10:30:30 - 20-Apr-26
Buy* 78 494.00p SI Trade
 10:30:22 - 20-Apr-26
Sell* 200 493.85p SI Trade
 10:30:20 - 20-Apr-26
Unknown* 5 492.04268p SI Trade
Currency Conversion
 10:29:58 - 20-Apr-26
Unknown* 0 494.00p SI Trade
 10:29:19 - 20-Apr-26
Buy* 2 494.10p SI Trade
 10:29:17 - 20-Apr-26
Unknown* 0 494.00p SI Trade
 10:28:50 - 20-Apr-26
Unknown* 0 494.00p SI Trade
 10:28:50 - 20-Apr-26
Buy* 159 494.00p Automatic Execution
 10:28:50 - 20-Apr-26
Buy* 4 494.00p Automatic Execution
 10:28:50 - 20-Apr-26
Buy* 1,000 494.008p Ordinary
 10:28:47 - 20-Apr-26
Buy* 626 493.95p Automatic Execution
 10:28:35 - 20-Apr-26
Buy* 254 493.95p Automatic Execution
 10:28:35 - 20-Apr-26
Sell* 2,024 493.8398p Ordinary
 10:28:25 - 20-Apr-26
Sell* 159 493.85p Automatic Execution
 10:28:14 - 20-Apr-26
Sell* 500 493.85p Automatic Execution
 10:28:14 - 20-Apr-26
Unknown* 0 494.05p SI Trade
 10:28:05 - 20-Apr-26
Sell* 4,051 493.9369p Ordinary
 10:27:48 - 20-Apr-26
Sell* 1 493.85p SI Trade
 10:27:36 - 20-Apr-26
Sell* 897 493.886p Ordinary
 10:27:11 - 20-Apr-26
Sell* 113 493.85p Ordinary
 10:27:06 - 20-Apr-26
Buy* 1 494.05p SI Trade
 10:27:00 - 20-Apr-26
Buy* 106 494.05p Automatic Execution
 10:27:00 - 20-Apr-26
Buy* 172 494.00p Automatic Execution
 10:26:42 - 20-Apr-26
Buy* 149 493.95p Automatic Execution
 10:26:42 - 20-Apr-26
Sell* 1 493.759p Ordinary
 10:26:19 - 20-Apr-26
Unknown* 0 493.70p SI Trade
 10:26:05 - 20-Apr-26
Buy* 41 493.95p Automatic Execution
 10:25:56 - 20-Apr-26
Buy* 103 493.90p Automatic Execution
 10:25:56 - 20-Apr-26
Buy* 2 493.90p SI Trade
 10:25:44 - 20-Apr-26
Buy* 10 493.8984p Ordinary
 10:25:42 - 20-Apr-26
Sell* 93 493.65p Ordinary
 10:25:22 - 20-Apr-26
Unknown* 0 493.90p SI Trade
 10:25:20 - 20-Apr-26
Buy* 1 493.90p SI Trade
 10:25:20 - 20-Apr-26
Sell* 3 493.77p Ordinary
 10:25:06 - 20-Apr-26
Sell* 50 493.65p SI Trade
 10:24:56 - 20-Apr-26
Buy* 1 493.90p SI Trade
 10:24:56 - 20-Apr-26
Sell* 240 493.814p Ordinary
 10:24:14 - 20-Apr-26
Buy* 122 493.95p Automatic Execution
 10:24:00 - 20-Apr-26
Buy* 92 493.85p Automatic Execution
 10:23:54 - 20-Apr-26
Buy* 184 493.85p Automatic Execution
 10:23:54 - 20-Apr-26
Buy* 402 493.90p SI Trade
 10:23:44 - 20-Apr-26
Sell* 332 493.80p Automatic Execution
 10:23:44 - 20-Apr-26
Sell* 100 493.8345p Ordinary
 10:23:21 - 20-Apr-26
Sell* 666 493.90p Automatic Execution
 10:22:57 - 20-Apr-26
Buy* 573 494.10p Automatic Execution
 10:22:21 - 20-Apr-26
Buy* 724 494.10p Automatic Execution
 10:22:20 - 20-Apr-26
Buy* 5 494.05p Automatic Execution
 10:22:20 - 20-Apr-26
Buy* 233 494.05p Automatic Execution
 10:22:20 - 20-Apr-26
Buy* 206 493.95p Automatic Execution
 10:22:20 - 20-Apr-26
Buy* 4 493.95p Automatic Execution
 10:22:20 - 20-Apr-26
Buy* 1 493.95p SI Trade
 10:21:57 - 20-Apr-26
Unknown* 0 493.75p SI Trade
 10:21:48 - 20-Apr-26
Sell* 5,204 493.8438p Ordinary
 10:21:46 - 20-Apr-26
Buy* 1 493.95p SI Trade
 10:21:44 - 20-Apr-26
Unknown* 0 493.85p SI Trade
 10:21:25 - 20-Apr-26
Buy* 10 493.95p Automatic Execution
 10:21:25 - 20-Apr-26
Buy* 234 493.90p Automatic Execution
 10:21:25 - 20-Apr-26
Buy* 96 493.85p Automatic Execution
 10:21:25 - 20-Apr-26
Sell* 43 493.73p Ordinary
 10:21:23 - 20-Apr-26
Buy* 43 493.85p SI Trade
 10:21:14 - 20-Apr-26
Buy* 42 493.95p SI Trade
 10:21:06 - 20-Apr-26
Buy* 10 493.95p SI Trade
 10:21:05 - 20-Apr-26
Buy* 1 493.95p SI Trade
 10:20:52 - 20-Apr-26
Unknown* 5 493.85p SI Trade
 10:20:52 - 20-Apr-26
Sell* 7 493.95p Automatic Execution
 10:20:41 - 20-Apr-26
Sell* 625 493.95p Automatic Execution
 10:20:41 - 20-Apr-26
Sell* 209 493.975p SI Trade
 10:20:36 - 20-Apr-26
Sell* 3,835 493.90p SI Trade
 10:20:36 - 20-Apr-26
Buy* 7 494.00p Automatic Execution
 10:20:36 - 20-Apr-26
Sell* 450 493.90p Automatic Execution
 10:20:36 - 20-Apr-26
Buy* 2 494.10p SI Trade
 10:20:30 - 20-Apr-26
Buy* 386 494.05p SI Trade
 10:20:29 - 20-Apr-26
Sell* 1,190 494.10p Automatic Execution
 10:20:01 - 20-Apr-26
Sell* 647 494.10p Automatic Execution
 10:20:01 - 20-Apr-26
Sell* 5 494.27p Ordinary
 10:19:48 - 20-Apr-26
Buy* 10 494.35p SI Trade
 10:19:30 - 20-Apr-26
Unknown* 63 494.25p SI Trade
 10:19:21 - 20-Apr-26
Unknown* 14 494.25p SI Trade
 10:19:20 - 20-Apr-26
Sell* 7 494.20p SI Trade
 10:19:20 - 20-Apr-26
Buy* 100 494.20p Automatic Execution
 10:19:20 - 20-Apr-26
Buy* 900 494.20p Automatic Execution
 10:19:20 - 20-Apr-26
Sell* 1,978 494.11p Ordinary
 10:18:57 - 20-Apr-26
Sell* 100 494.05p SI Trade
 10:18:51 - 20-Apr-26
Buy* 5 494.05p Automatic Execution
 10:18:51 - 20-Apr-26
Unknown* 0 494.05p SI Trade
 10:18:49 - 20-Apr-26
Unknown* 0 494.05p SI Trade
 10:18:49 - 20-Apr-26
Unknown* 140 493.975p SI Trade
 10:18:38 - 20-Apr-26
Buy* 12 494.05p Automatic Execution
 10:18:29 - 20-Apr-26
Buy* 20 494.05p SI Trade
 10:18:27 - 20-Apr-26
Buy* 49 494.05p Automatic Execution
 10:18:27 - 20-Apr-26
Buy* 1 494.05p Automatic Execution
 10:18:27 - 20-Apr-26
Buy* 3 494.05p Automatic Execution
 10:18:24 - 20-Apr-26
Buy* 237 494.05p Automatic Execution
 10:18:22 - 20-Apr-26
Buy* 510 494.05p Automatic Execution
 10:18:22 - 20-Apr-26
Buy* 500 494.00p Automatic Execution
 10:18:22 - 20-Apr-26
Buy* 312 494.00p Automatic Execution
 10:18:22 - 20-Apr-26
Buy* 626 494.00p Automatic Execution
 10:18:22 - 20-Apr-26
Buy* 241 494.00p Automatic Execution
 10:18:22 - 20-Apr-26
Buy* 4 494.00p SI Trade
 10:17:49 - 20-Apr-26
Buy* 250 493.95p Automatic Execution
 10:17:34 - 20-Apr-26
Buy* 402 493.95p SI Trade
 10:17:31 - 20-Apr-26
Unknown* 0 493.75p SI Trade
 10:17:30 - 20-Apr-26
Sell* 51 493.75p SI Trade
 10:17:19 - 20-Apr-26
Buy* 202 493.832p SI Trade
 10:17:14 - 20-Apr-26
Sell* 500 493.75p SI Trade
 10:17:08 - 20-Apr-26
Buy* 5 493.85p Automatic Execution
 10:17:08 - 20-Apr-26
Buy* 225 493.75p Automatic Execution
 10:17:06 - 20-Apr-26
Buy* 101 493.75p Automatic Execution
 10:17:06 - 20-Apr-26
Buy* 3 493.75p Automatic Execution
 10:17:06 - 20-Apr-26
Buy* 236 493.65p Automatic Execution
 10:17:00 - 20-Apr-26
Buy* 8 493.65p Automatic Execution
 10:17:00 - 20-Apr-26
Buy* 333 493.60p Automatic Execution
 10:16:56 - 20-Apr-26
Buy* 218 493.50p Automatic Execution
 10:16:56 - 20-Apr-26
Buy* 215 493.45p Automatic Execution
 10:16:56 - 20-Apr-26
Sell* 531 493.325p Ordinary
 10:16:49 - 20-Apr-26
Sell* 5,531 493.20p Ordinary
 10:16:48 - 20-Apr-26
Unknown* 0 493.45p SI Trade
 10:16:37 - 20-Apr-26
Sell* 135 493.25p Automatic Execution
 10:16:21 - 20-Apr-26
Unknown* 0 493.25p SI Trade
 10:16:16 - 20-Apr-26
Buy* 233 493.35p Automatic Execution
 10:16:16 - 20-Apr-26
Buy* 267 493.35p Automatic Execution
 10:16:16 - 20-Apr-26
Buy* 233 493.35p Automatic Execution
 10:16:16 - 20-Apr-26
Buy* 135 493.35p Automatic Execution
 10:16:16 - 20-Apr-26
Sell* 263 493.25p Automatic Execution
 10:16:16 - 20-Apr-26
Buy* 132 493.35p Automatic Execution
 10:16:16 - 20-Apr-26
Buy* 263 493.35p Automatic Execution
 10:16:16 - 20-Apr-26
Sell* 1,193 493.25p Automatic Execution
 10:16:16 - 20-Apr-26
Sell* 233 493.25p Automatic Execution
 10:16:16 - 20-Apr-26
Sell* 157 493.276p Ordinary
 10:16:03 - 20-Apr-26
Buy* 1 493.45p SI Trade
 10:15:36 - 20-Apr-26
Buy* 8 493.45p SI Trade
 10:15:36 - 20-Apr-26
Buy* 175 493.30p Automatic Execution
 10:15:33 - 20-Apr-26
Buy* 104 493.30p Automatic Execution
 10:15:33 - 20-Apr-26
Buy* 500 493.363p Ordinary
 10:15:26 - 20-Apr-26
Unknown* 0 493.10p SI Trade
 10:15:24 - 20-Apr-26
Unknown* 0 493.30p SI Trade
 10:15:20 - 20-Apr-26
Buy* 8 493.30p SI Trade
 10:15:20 - 20-Apr-26
Sell* 333 493.35p Automatic Execution
 10:15:13 - 20-Apr-26
Buy* 167 493.55p SI Trade
 10:14:43 - 20-Apr-26
Buy* 5 493.45p Automatic Execution
 10:14:43 - 20-Apr-26
Buy* 1,173 493.40p Automatic Execution
 10:14:43 - 20-Apr-26
Buy* 715 493.40p Automatic Execution
 10:14:43 - 20-Apr-26
Sell* 60 493.35p SI Trade
 10:14:32 - 20-Apr-26
Buy* 70 493.40p Automatic Execution
 10:14:32 - 20-Apr-26
Buy* 2 493.40p SI Trade
 10:14:31 - 20-Apr-26
Buy* 57 493.40p Automatic Execution
 10:14:31 - 20-Apr-26
Unknown* 900 493.35p Ordinary
 10:14:29 - 20-Apr-26
Unknown* 1,229 493.35p Ordinary
 10:14:23 - 20-Apr-26
Unknown* 0 493.40p SI Trade
 10:14:20 - 20-Apr-26
Sell* 4 493.20p SI Trade
 10:14:09 - 20-Apr-26
Sell* 391 493.35p Automatic Execution
 10:14:00 - 20-Apr-26
Unknown* 0 493.35p SI Trade
 10:13:53 - 20-Apr-26
Buy* 149 493.475p SI Trade
 10:13:52 - 20-Apr-26
FTSE 100 Latest
Value10,607.27
Change-60.36