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* 1,100 489.10p Ordinary
 16:46:20 - 07-Apr-26
Buy* 29,416 480.40p SI Trade
 16:35:24 - 07-Apr-26
Sell* 4,527,493 480.40p Uncrossing Trade
 16:35:24 - 07-Apr-26
Buy* 252 479.85p Automatic Execution
 16:29:57 - 07-Apr-26
Buy* 8 479.95p Automatic Execution
 16:29:51 - 07-Apr-26
Buy* 1,753 479.85p Automatic Execution
 16:29:50 - 07-Apr-26
Sell* 556 479.65p Automatic Execution
 16:29:40 - 07-Apr-26
Sell* 900 479.65p Automatic Execution
 16:29:40 - 07-Apr-26
Sell* 466 479.65p Automatic Execution
 16:29:40 - 07-Apr-26
Sell* 448 479.65p Automatic Execution
 16:29:40 - 07-Apr-26
Sell* 30 479.65p Automatic Execution
 16:29:39 - 07-Apr-26
Buy* 466 479.75p Automatic Execution
 16:29:39 - 07-Apr-26
Sell* 76 479.55p Automatic Execution
 16:29:39 - 07-Apr-26
Sell* 478 479.60p Automatic Execution
 16:29:39 - 07-Apr-26
Sell* 478 479.65p Automatic Execution
 16:29:39 - 07-Apr-26
Buy* 556 479.70p Automatic Execution
 16:29:39 - 07-Apr-26
Buy* 1,577 479.70p Automatic Execution
 16:29:39 - 07-Apr-26
Sell* 200 479.65p Automatic Execution
 16:29:39 - 07-Apr-26
Sell* 393 479.75p Automatic Execution
 16:29:39 - 07-Apr-26
Sell* 191 479.75p Automatic Execution
 16:29:39 - 07-Apr-26
Buy* 2 479.90p SI Trade
 16:29:35 - 07-Apr-26
Sell* 4 479.70p SI Trade
 16:29:26 - 07-Apr-26
Sell* 251 479.75p Automatic Execution
 16:29:24 - 07-Apr-26
Sell* 200 479.75p Automatic Execution
 16:29:24 - 07-Apr-26
Buy* 900 479.90p Automatic Execution
 16:29:18 - 07-Apr-26
Buy* 832 479.90p Automatic Execution
 16:29:18 - 07-Apr-26
Buy* 553 479.90p Automatic Execution
 16:29:18 - 07-Apr-26
Buy* 553 479.85p Automatic Execution
 16:29:18 - 07-Apr-26
Buy* 1,820 479.80p Automatic Execution
 16:29:18 - 07-Apr-26
Buy* 28 479.80p Automatic Execution
 16:29:18 - 07-Apr-26
Sell* 3,000 479.692p Negotiated Trade
 16:29:17 - 07-Apr-26
Buy* 1,500 479.71p Ordinary
 16:29:14 - 07-Apr-26
Buy* 7 479.80p SI Trade
 16:29:14 - 07-Apr-26
Sell* 317 479.75p Automatic Execution
 16:29:10 - 07-Apr-26
Sell* 196 479.80p Automatic Execution
 16:29:10 - 07-Apr-26
Sell* 270 479.80p Automatic Execution
 16:29:10 - 07-Apr-26
Sell* 304 479.80p Automatic Execution
 16:29:10 - 07-Apr-26
Sell* 200 479.80p Automatic Execution
 16:29:10 - 07-Apr-26
Sell* 427 479.80p Automatic Execution
 16:29:10 - 07-Apr-26
Buy* 719 479.95p Automatic Execution
 16:29:10 - 07-Apr-26
Buy* 554 479.95p Automatic Execution
 16:29:10 - 07-Apr-26
Buy* 60 479.90p Automatic Execution
 16:29:10 - 07-Apr-26
Buy* 554 479.90p Automatic Execution
 16:29:10 - 07-Apr-26
Buy* 671 479.90p Automatic Execution
 16:29:10 - 07-Apr-26
Buy* 900 479.90p Automatic Execution
 16:29:10 - 07-Apr-26
Buy* 2 479.90p SI Trade
 16:29:04 - 07-Apr-26
Buy* 1,386 479.70p Automatic Execution
 16:29:01 - 07-Apr-26
Buy* 633 479.70p Automatic Execution
 16:29:01 - 07-Apr-26
Buy* 722 479.65p Automatic Execution
 16:29:01 - 07-Apr-26
Buy* 554 479.65p Automatic Execution
 16:29:01 - 07-Apr-26
Buy* 19 479.60p Automatic Execution
 16:29:01 - 07-Apr-26
Buy* 806 479.55p Automatic Execution
 16:29:01 - 07-Apr-26
Buy* 19 479.55p Automatic Execution
 16:29:01 - 07-Apr-26
Sell* 146 479.40p Automatic Execution
 16:29:00 - 07-Apr-26
Sell* 54 479.40p Automatic Execution
 16:29:00 - 07-Apr-26
Buy* 8 479.55p SI Trade
 16:28:59 - 07-Apr-26
Buy* 553 479.55p Automatic Execution
 16:28:54 - 07-Apr-26
Buy* 374 479.50p Automatic Execution
 16:28:54 - 07-Apr-26
Buy* 412 479.50p Automatic Execution
 16:28:54 - 07-Apr-26
Buy* 553 479.45p Automatic Execution
 16:28:54 - 07-Apr-26
Buy* 1,050 479.45p Automatic Execution
 16:28:54 - 07-Apr-26
Buy* 19 479.40p Automatic Execution
 16:28:50 - 07-Apr-26
Buy* 966 479.40p Automatic Execution
 16:28:50 - 07-Apr-26
Buy* 553 479.35p Automatic Execution
 16:28:50 - 07-Apr-26
Buy* 1 479.35p Automatic Execution
 16:28:50 - 07-Apr-26
Sell* 166 479.25p Automatic Execution
 16:28:45 - 07-Apr-26
Sell* 900 479.25p Automatic Execution
 16:28:42 - 07-Apr-26
Sell* 166 479.25p Automatic Execution
 16:28:42 - 07-Apr-26
Sell* 266 479.25p Automatic Execution
 16:28:40 - 07-Apr-26
Buy* 566 479.35p Automatic Execution
 16:28:37 - 07-Apr-26
Buy* 347 479.35p Automatic Execution
 16:28:37 - 07-Apr-26
Buy* 555 479.35p Automatic Execution
 16:28:37 - 07-Apr-26
Buy* 554 479.30p Automatic Execution
 16:28:37 - 07-Apr-26
Buy* 507 479.30p Automatic Execution
 16:28:37 - 07-Apr-26
Buy* 53 479.30p Automatic Execution
 16:28:37 - 07-Apr-26
Buy* 1 479.30p SI Trade
 16:28:33 - 07-Apr-26
Sell* 274 479.20p Automatic Execution
 16:28:32 - 07-Apr-26
Buy* 153 479.25p Automatic Execution
 16:28:31 - 07-Apr-26
Sell* 276 479.20p Automatic Execution
 16:28:31 - 07-Apr-26
Sell* 262 479.20p Automatic Execution
 16:28:31 - 07-Apr-26
Buy* 23 479.25p Automatic Execution
 16:28:27 - 07-Apr-26
Buy* 556 479.25p Automatic Execution
 16:28:27 - 07-Apr-26
Buy* 362 479.25p Automatic Execution
 16:28:27 - 07-Apr-26
Sell* 4 479.15p SI Trade
 16:28:26 - 07-Apr-26
Buy* 557 479.25p Automatic Execution
 16:28:26 - 07-Apr-26
Buy* 900 479.25p Automatic Execution
 16:28:26 - 07-Apr-26
Buy* 361 479.25p Automatic Execution
 16:28:26 - 07-Apr-26
Buy* 772 479.20p Automatic Execution
 16:28:26 - 07-Apr-26
Buy* 558 479.20p Automatic Execution
 16:28:26 - 07-Apr-26
Buy* 556 479.15p Automatic Execution
 16:28:26 - 07-Apr-26
Buy* 18 479.15p Automatic Execution
 16:28:26 - 07-Apr-26
Buy* 300 479.10p Automatic Execution
 16:28:23 - 07-Apr-26
Buy* 558 479.10p Automatic Execution
 16:28:23 - 07-Apr-26
Buy* 774 479.10p Automatic Execution
 16:28:23 - 07-Apr-26
Buy* 17 479.05p Automatic Execution
 16:28:23 - 07-Apr-26
Buy* 283 479.00p Automatic Execution
 16:28:18 - 07-Apr-26
Buy* 97 478.95p Automatic Execution
 16:28:18 - 07-Apr-26
Buy* 306 478.95p Automatic Execution
 16:28:18 - 07-Apr-26
Sell* 354 478.80p Automatic Execution
 16:28:16 - 07-Apr-26
Sell* 200 478.85p Automatic Execution
 16:28:16 - 07-Apr-26
Sell* 900 478.85p Automatic Execution
 16:28:16 - 07-Apr-26
Sell* 332 478.85p Automatic Execution
 16:28:16 - 07-Apr-26
Buy* 623 479.00p Automatic Execution
 16:28:14 - 07-Apr-26
Buy* 308 479.00p Automatic Execution
 16:28:14 - 07-Apr-26
Sell* 900 478.95p Automatic Execution
 16:28:14 - 07-Apr-26
Sell* 623 478.95p Automatic Execution
 16:28:14 - 07-Apr-26
Buy* 497 479.05p Automatic Execution
 16:28:12 - 07-Apr-26
Buy* 60 479.05p Automatic Execution
 16:28:12 - 07-Apr-26
Buy* 308 479.05p Automatic Execution
 16:28:12 - 07-Apr-26
Buy* 384 479.05p Automatic Execution
 16:28:11 - 07-Apr-26
Sell* 286 479.00p Automatic Execution
 16:28:09 - 07-Apr-26
Sell* 252 479.00p Automatic Execution
 16:28:09 - 07-Apr-26
Sell* 292 479.00p Automatic Execution
 16:28:09 - 07-Apr-26
Sell* 76 479.043p Negotiated Trade
 16:28:05 - 07-Apr-26
Buy* 279 479.05p Automatic Execution
 16:28:04 - 07-Apr-26
Buy* 355 479.05p Automatic Execution
 16:28:03 - 07-Apr-26
Sell* 362 479.15p Automatic Execution
 16:28:02 - 07-Apr-26
Sell* 350 479.20p Automatic Execution
 16:28:02 - 07-Apr-26
Buy* 557 479.30p Automatic Execution
 16:28:02 - 07-Apr-26
Buy* 461 479.30p Automatic Execution
 16:28:02 - 07-Apr-26
Buy* 15 479.30p Automatic Execution
 16:28:02 - 07-Apr-26
Buy* 308 479.25p Automatic Execution
 16:28:01 - 07-Apr-26
Buy* 250 479.25p Automatic Execution
 16:28:01 - 07-Apr-26
Buy* 409 479.25p Automatic Execution
 16:28:01 - 07-Apr-26
Buy* 326 479.20p Automatic Execution
 16:27:58 - 07-Apr-26
Buy* 26 479.20p Automatic Execution
 16:27:58 - 07-Apr-26
Buy* 61 479.20p Automatic Execution
 16:27:58 - 07-Apr-26
Buy* 399 479.30p Automatic Execution
 16:27:53 - 07-Apr-26
Unknown* 0 479.45p SI Trade
 16:27:44 - 07-Apr-26
Buy* 395 479.50p Automatic Execution
 16:27:42 - 07-Apr-26
Buy* 560 479.50p Automatic Execution
 16:27:42 - 07-Apr-26
Buy* 355 479.50p Automatic Execution
 16:27:42 - 07-Apr-26
Sell* 498 479.40p Automatic Execution
 16:27:41 - 07-Apr-26
Buy* 205 479.50p Automatic Execution
 16:27:41 - 07-Apr-26
Buy* 165 479.50p Automatic Execution
 16:27:41 - 07-Apr-26
Buy* 560 479.60p Automatic Execution
 16:27:40 - 07-Apr-26
Buy* 321 479.55p Automatic Execution
 16:27:40 - 07-Apr-26
Buy* 30 479.55p Automatic Execution
 16:27:40 - 07-Apr-26
Unknown* 0 479.55p SI Trade
 16:27:39 - 07-Apr-26
Sell* 165 479.50p Automatic Execution
 16:27:39 - 07-Apr-26
Sell* 469 479.50p Automatic Execution
 16:27:39 - 07-Apr-26
Buy* 398 479.60p Automatic Execution
 16:27:39 - 07-Apr-26
Buy* 2,967 479.5302p Ordinary
 16:27:32 - 07-Apr-26
Buy* 3 479.65p SI Trade
 16:27:32 - 07-Apr-26
Unknown* 0 479.65p SI Trade
 16:27:32 - 07-Apr-26
Sell* 622 479.55p Automatic Execution
 16:27:25 - 07-Apr-26
Sell* 900 479.55p Automatic Execution
 16:27:25 - 07-Apr-26
Unknown* 0 479.60p SI Trade
 16:27:24 - 07-Apr-26
Buy* 200 479.65p Automatic Execution
 16:27:22 - 07-Apr-26
Buy* 362 479.65p Automatic Execution
 16:27:22 - 07-Apr-26
Buy* 32 479.65p Automatic Execution
 16:27:22 - 07-Apr-26
Buy* 566 479.65p Automatic Execution
 16:27:22 - 07-Apr-26
Buy* 566 479.55p Automatic Execution
 16:27:11 - 07-Apr-26
Buy* 358 479.55p Automatic Execution
 16:27:11 - 07-Apr-26
Buy* 566 479.55p Automatic Execution
 16:27:10 - 07-Apr-26
Buy* 336 479.55p Automatic Execution
 16:27:10 - 07-Apr-26
Buy* 566 479.50p Automatic Execution
 16:27:10 - 07-Apr-26
Buy* 346 479.50p Automatic Execution
 16:27:10 - 07-Apr-26
Sell* 900 479.45p Automatic Execution
 16:27:08 - 07-Apr-26
Buy* 5 479.65p SI Trade
 16:27:08 - 07-Apr-26
Sell* 213 479.65p Automatic Execution
 16:27:04 - 07-Apr-26
Buy* 344 479.75p Automatic Execution
 16:27:03 - 07-Apr-26
Sell* 276 479.75p Automatic Execution
 16:27:03 - 07-Apr-26
Sell* 247 479.75p Automatic Execution
 16:27:03 - 07-Apr-26
Sell* 212 479.75p Automatic Execution
 16:27:03 - 07-Apr-26
Buy* 376 479.90p Automatic Execution
 16:26:56 - 07-Apr-26
Buy* 1,156 479.90p Automatic Execution
 16:26:56 - 07-Apr-26
Sell* 4 479.70p SI Trade
 16:26:54 - 07-Apr-26
Sell* 4 479.70p SI Trade
 16:26:54 - 07-Apr-26
Unknown* 0 479.55p SI Trade
 16:26:54 - 07-Apr-26
Buy* 565 479.80p Automatic Execution
 16:26:54 - 07-Apr-26
Buy* 882 479.80p Automatic Execution
 16:26:54 - 07-Apr-26
Buy* 755 479.75p Automatic Execution
 16:26:54 - 07-Apr-26
Buy* 97 479.75p Automatic Execution
 16:26:54 - 07-Apr-26
Buy* 469 479.75p Automatic Execution
 16:26:54 - 07-Apr-26
Buy* 52 479.70p Automatic Execution
 16:26:54 - 07-Apr-26
Buy* 566 479.70p Automatic Execution
 16:26:54 - 07-Apr-26
Buy* 656 479.70p Automatic Execution
 16:26:54 - 07-Apr-26
Buy* 900 479.60p Automatic Execution
 16:26:43 - 07-Apr-26
Buy* 566 479.60p Automatic Execution
 16:26:43 - 07-Apr-26
Buy* 365 479.60p Automatic Execution
 16:26:43 - 07-Apr-26
Buy* 261 479.50p Automatic Execution
 16:26:42 - 07-Apr-26
Buy* 305 479.50p Automatic Execution
 16:26:42 - 07-Apr-26
Buy* 54 479.50p Automatic Execution
 16:26:42 - 07-Apr-26
Sell* 566 479.50p Automatic Execution
 16:26:42 - 07-Apr-26
Sell* 346 479.50p Automatic Execution
 16:26:42 - 07-Apr-26
Buy* 469 479.55p Automatic Execution
 16:26:42 - 07-Apr-26
Sell* 469 479.50p Automatic Execution
 16:26:42 - 07-Apr-26
Buy* 1,337 479.55p Automatic Execution
 16:26:42 - 07-Apr-26
Buy* 566 479.55p Automatic Execution
 16:26:42 - 07-Apr-26
Buy* 566 479.50p Automatic Execution
 16:26:42 - 07-Apr-26
Buy* 14 479.50p Automatic Execution
 16:26:42 - 07-Apr-26
Buy* 566 479.50p Automatic Execution
 16:26:42 - 07-Apr-26
Buy* 429 479.50p Automatic Execution
 16:26:42 - 07-Apr-26
Sell* 1 479.30p SI Trade
 16:26:39 - 07-Apr-26
Sell* 24 479.45p Automatic Execution
 16:26:37 - 07-Apr-26
Sell* 469 479.45p Automatic Execution
 16:26:37 - 07-Apr-26
Sell* 358 479.45p Automatic Execution
 16:26:37 - 07-Apr-26
Buy* 1,338 479.50p Automatic Execution
 16:26:37 - 07-Apr-26
Buy* 14 479.50p Automatic Execution
 16:26:37 - 07-Apr-26
FTSE 100 Latest
Value10,348.79
Change-87.50