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* 2,000 477.68p Ordinary
 12:05:46 - 05-May-26
Buy* 2 477.85p SI Trade
 12:05:36 - 05-May-26
Buy* 31 477.70p Automatic Execution
 12:05:19 - 05-May-26
Buy* 18 477.628p Ordinary
 12:05:09 - 05-May-26
Unknown* 0 477.85p SI Trade
 12:04:55 - 05-May-26
Buy* 1 477.50p SI Trade
 12:04:13 - 05-May-26
Buy* 600 477.30p Automatic Execution
 12:04:08 - 05-May-26
Buy* 14 477.30p Automatic Execution
 12:04:08 - 05-May-26
Sell* 230 477.18p Ordinary
 12:04:02 - 05-May-26
Sell* 5 477.10p SI Trade
 12:03:55 - 05-May-26
Sell* 499 477.25p Automatic Execution
 12:03:54 - 05-May-26
Sell* 794 477.25p Automatic Execution
 12:03:54 - 05-May-26
Sell* 106 477.25p Automatic Execution
 12:03:54 - 05-May-26
Buy* 200 477.40p SI Trade
 12:03:52 - 05-May-26
Buy* 208 477.369p Ordinary
 12:03:43 - 05-May-26
Buy* 538 477.35p Automatic Execution
 12:03:31 - 05-May-26
Buy* 34 477.35p Automatic Execution
 12:03:31 - 05-May-26
Buy* 1,042 477.302p Ordinary
 12:03:20 - 05-May-26
Sell* 1 477.25p Automatic Execution
 12:03:02 - 05-May-26
Sell* 90 477.40p Automatic Execution
 12:03:02 - 05-May-26
Sell* 500 477.40p Automatic Execution
 12:03:02 - 05-May-26
Sell* 282 477.40p Automatic Execution
 12:03:02 - 05-May-26
Unknown* 0 477.60p SI Trade
 12:02:46 - 05-May-26
Buy* 5 477.60p SI Trade
 12:02:46 - 05-May-26
Sell* 1,137 477.50p Automatic Execution
 12:02:16 - 05-May-26
Sell* 901 477.60p Automatic Execution
 12:02:16 - 05-May-26
Sell* 60 477.60p Automatic Execution
 12:02:16 - 05-May-26
Sell* 150 477.60p Automatic Execution
 12:02:16 - 05-May-26
Sell* 632 477.75p Automatic Execution
 12:02:02 - 05-May-26
Sell* 160 477.75p Automatic Execution
 12:02:02 - 05-May-26
Unknown* 0 477.75p SI Trade
 12:02:02 - 05-May-26
Buy* 407 477.75p Automatic Execution
 12:01:42 - 05-May-26
Buy* 286 477.65p Automatic Execution
 12:01:35 - 05-May-26
Buy* 410 477.65p SI Trade
 12:01:34 - 05-May-26
Unknown* 410 477.65p OTC Trade
 12:01:34 - 05-May-26
Sell* 153 477.60p Automatic Execution
 12:01:34 - 05-May-26
Sell* 1 477.60p Automatic Execution
 12:01:34 - 05-May-26
Sell* 7,897 477.65p Automatic Execution
 12:01:34 - 05-May-26
Sell* 262 477.65p Automatic Execution
 12:01:34 - 05-May-26
Sell* 1,097 477.65p Automatic Execution
 12:01:34 - 05-May-26
Unknown* 2 477.70p OTC Trade
 12:01:03 - 05-May-26
Unknown* 2 477.70p OTC Trade
 12:01:03 - 05-May-26
Buy* 500 478.254p Ordinary
 12:00:53 - 05-May-26
Buy* 134 477.95p Automatic Execution
 12:00:52 - 05-May-26
Buy* 383 477.95p Automatic Execution
 12:00:52 - 05-May-26
Buy* 4 477.95p SI Trade
 12:00:46 - 05-May-26
Buy* 1 477.9489p Ordinary
 12:00:43 - 05-May-26
Buy* 945 477.85p SI Trade
 12:00:42 - 05-May-26
Unknown* 945 477.85p OTC Trade
 12:00:42 - 05-May-26
Buy* 500 477.95p SI Trade
 12:00:42 - 05-May-26
Sell* 8,702 477.80p Automatic Execution
 12:00:42 - 05-May-26
Sell* 458 477.90p Automatic Execution
 12:00:42 - 05-May-26
Sell* 729 477.95p Automatic Execution
 12:00:42 - 05-May-26
Buy* 10 478.15p SI Trade
 12:00:40 - 05-May-26
Buy* 13 478.10p Automatic Execution
 12:00:40 - 05-May-26
Buy* 362 478.10p Automatic Execution
 12:00:40 - 05-May-26
Sell* 1,219 478.05p Automatic Execution
 12:00:40 - 05-May-26
Sell* 482 478.05p Automatic Execution
 12:00:40 - 05-May-26
Sell* 1,100 478.05p Automatic Execution
 12:00:40 - 05-May-26
Sell* 384 478.10p Automatic Execution
 12:00:40 - 05-May-26
Sell* 356 478.10p Automatic Execution
 12:00:40 - 05-May-26
Sell* 1,316 478.10p Automatic Execution
 12:00:40 - 05-May-26
Sell* 1,219 478.10p Automatic Execution
 12:00:40 - 05-May-26
Sell* 510 478.15p Automatic Execution
 12:00:40 - 05-May-26
Sell* 919 478.15p Automatic Execution
 12:00:40 - 05-May-26
Unknown* 1,326 478.225p SI Trade
 12:00:39 - 05-May-26
Unknown* 5 478.225p SI Trade
 12:00:37 - 05-May-26
Unknown* 0 478.30p SI Trade
 12:00:21 - 05-May-26
Unknown* 106 478.225p OTC Trade
 12:00:06 - 05-May-26
Sell* 607 478.20p Automatic Execution
 11:59:56 - 05-May-26
Sell* 127 478.20p Automatic Execution
 11:59:56 - 05-May-26
Buy* 18 478.25p Automatic Execution
 11:59:19 - 05-May-26
Unknown* 0 478.25p SI Trade
 11:59:05 - 05-May-26
Sell* 2 478.00p SI Trade
 11:59:00 - 05-May-26
Sell* 75 478.00p SI Trade
 11:59:00 - 05-May-26
Unknown* 0 478.00p SI Trade
 11:59:00 - 05-May-26
Sell* 461 478.20p Automatic Execution
 11:59:00 - 05-May-26
Buy* 1,096 478.25p Automatic Execution
 11:59:00 - 05-May-26
Buy* 416 478.15p SI Trade
 11:57:42 - 05-May-26
Buy* 6 478.15p SI Trade
 11:57:42 - 05-May-26
Unknown* 0 478.20p OTC Trade
 11:57:16 - 05-May-26
Unknown* 1 478.20p OTC Trade
 11:57:14 - 05-May-26
Unknown* 1 478.20p OTC Trade
 11:57:14 - 05-May-26
Unknown* 1 478.20p OTC Trade
 11:57:14 - 05-May-26
Unknown* 1 478.20p OTC Trade
 11:57:14 - 05-May-26
Unknown* 10 477.95p OTC Trade
 11:57:05 - 05-May-26
Unknown* 0 478.15p SI Trade
 11:56:59 - 05-May-26
Sell* 2 477.95p SI Trade
 11:56:59 - 05-May-26
Sell* 2 478.00p SI Trade
 11:56:50 - 05-May-26
Sell* 485 478.00p Automatic Execution
 11:56:25 - 05-May-26
Sell* 283 478.00p Automatic Execution
 11:56:25 - 05-May-26
Sell* 466 478.05p Automatic Execution
 11:56:25 - 05-May-26
Unknown* 0 478.20p SI Trade
 11:56:07 - 05-May-26
Buy* 1 478.25p SI Trade
 11:55:42 - 05-May-26
Unknown* 0 478.20p SI Trade
 11:55:14 - 05-May-26
Unknown* 0 478.05p SI Trade
 11:55:05 - 05-May-26
Unknown* 0 478.05p SI Trade
 11:54:51 - 05-May-26
Buy* 1,375 478.154p Ordinary
 11:54:39 - 05-May-26
Buy* 2 478.25p SI Trade
 11:54:35 - 05-May-26
Buy* 2 478.45p SI Trade
 11:54:21 - 05-May-26
Sell* 1 478.10p Automatic Execution
 11:54:21 - 05-May-26
Sell* 422 478.10p Automatic Execution
 11:54:21 - 05-May-26
Sell* 852 478.10p Automatic Execution
 11:54:21 - 05-May-26
Sell* 2,028 478.10p Automatic Execution
 11:54:21 - 05-May-26
Sell* 376 478.10p Automatic Execution
 11:54:21 - 05-May-26
Sell* 480 478.15p Automatic Execution
 11:54:21 - 05-May-26
Sell* 431 478.15p Automatic Execution
 11:54:21 - 05-May-26
Sell* 712 478.15p Automatic Execution
 11:54:21 - 05-May-26
Sell* 686 478.20p Automatic Execution
 11:54:21 - 05-May-26
Sell* 472 478.20p Automatic Execution
 11:54:21 - 05-May-26
Buy* 5 478.384p Ordinary
 11:54:12 - 05-May-26
Buy* 1 478.45p SI Trade
 11:54:00 - 05-May-26
Unknown* 0 478.20p SI Trade
 11:53:53 - 05-May-26
Unknown* 0 478.40p SI Trade
 11:53:21 - 05-May-26
Unknown* 0 478.45p SI Trade
 11:52:51 - 05-May-26
Unknown* 0 478.45p SI Trade
 11:52:37 - 05-May-26
Sell* 4 478.15p SI Trade
 11:52:35 - 05-May-26
Sell* 321 478.25p Automatic Execution
 11:52:27 - 05-May-26
Sell* 283 478.25p Automatic Execution
 11:52:27 - 05-May-26
Sell* 2 478.25p SI Trade
 11:52:25 - 05-May-26
Buy* 24 478.25p Automatic Execution
 11:52:25 - 05-May-26
Buy* 199 478.25p Automatic Execution
 11:52:25 - 05-May-26
Buy* 389 478.25p Automatic Execution
 11:52:25 - 05-May-26
Unknown* 0 478.25p SI Trade
 11:52:09 - 05-May-26
Buy* 609 478.25p Automatic Execution
 11:51:54 - 05-May-26
Buy* 346 478.20p Automatic Execution
 11:51:54 - 05-May-26
Buy* 306 478.20p Automatic Execution
 11:51:54 - 05-May-26
Sell* 100 478.049p Ordinary
 11:51:45 - 05-May-26
Sell* 389 477.95p Automatic Execution
 11:51:37 - 05-May-26
Sell* 724 477.95p Automatic Execution
 11:51:37 - 05-May-26
Sell* 235 477.95p Automatic Execution
 11:51:37 - 05-May-26
Sell* 1,219 478.00p Automatic Execution
 11:51:37 - 05-May-26
Sell* 95 478.00p Automatic Execution
 11:51:37 - 05-May-26
Sell* 461 478.00p Automatic Execution
 11:51:37 - 05-May-26
Sell* 50 478.00p Automatic Execution
 11:51:37 - 05-May-26
Sell* 472 478.00p Automatic Execution
 11:51:37 - 05-May-26
Buy* 1 478.20p SI Trade
 11:51:34 - 05-May-26
Unknown* 0 478.25p SI Trade
 11:50:53 - 05-May-26
Sell* 1,125 478.082p Ordinary
 11:50:35 - 05-May-26
Buy* 1 478.20p SI Trade
 11:49:41 - 05-May-26
Sell* 315 478.096p Ordinary
 11:49:16 - 05-May-26
Unknown* 0 478.20p SI Trade
 11:48:35 - 05-May-26
Buy* 1 478.20p SI Trade
 11:48:24 - 05-May-26
Buy* 50 478.15p SI Trade
 11:48:18 - 05-May-26
Buy* 22 478.15p SI Trade
 11:48:18 - 05-May-26
Buy* 20 478.15p Automatic Execution
 11:48:17 - 05-May-26
Buy* 304 478.10p Automatic Execution
 11:48:17 - 05-May-26
Buy* 315 477.90p Automatic Execution
 11:48:17 - 05-May-26
Buy* 304 477.85p Automatic Execution
 11:48:17 - 05-May-26
Sell* 1,052 477.90p Automatic Execution
 11:48:17 - 05-May-26
Sell* 3,390 477.90p Automatic Execution
 11:48:17 - 05-May-26
Sell* 4,269 477.90p Automatic Execution
 11:48:17 - 05-May-26
Sell* 8,865 478.00p Automatic Execution
 11:48:17 - 05-May-26
Sell* 6,980 478.10p Automatic Execution
 11:48:17 - 05-May-26
Sell* 142 478.15p Automatic Execution
 11:48:17 - 05-May-26
Sell* 908 478.15p Automatic Execution
 11:48:17 - 05-May-26
Sell* 834 478.15p Automatic Execution
 11:48:17 - 05-May-26
Sell* 324 478.20p Automatic Execution
 11:48:17 - 05-May-26
Sell* 839 478.20p Automatic Execution
 11:48:17 - 05-May-26
Sell* 866 478.20p Automatic Execution
 11:48:17 - 05-May-26
Sell* 341 478.20p Automatic Execution
 11:48:17 - 05-May-26
Sell* 465 478.25p Automatic Execution
 11:48:17 - 05-May-26
Unknown* 0 478.25p SI Trade
 11:48:15 - 05-May-26
Buy* 11 478.302p Ordinary
 11:48:14 - 05-May-26
Buy* 1,000 478.328p Ordinary
 11:48:05 - 05-May-26
Buy* 3 478.35p SI Trade
 11:48:05 - 05-May-26
Unknown* 0 478.35p SI Trade
 11:48:05 - 05-May-26
Sell* 800 478.322p Ordinary
 11:47:58 - 05-May-26
Sell* 3,119 478.2519p Ordinary
 11:47:24 - 05-May-26
Buy* 21 478.30p Automatic Execution
 11:47:15 - 05-May-26
Buy* 2 478.30p SI Trade
 11:47:10 - 05-May-26
Sell* 10 478.20p SI Trade
 11:47:05 - 05-May-26
Buy* 1 478.40p SI Trade
 11:47:01 - 05-May-26
Sell* 738 478.25p Automatic Execution
 11:47:01 - 05-May-26
Sell* 40 478.25p Automatic Execution
 11:47:01 - 05-May-26
Buy* 3 478.40p SI Trade
 11:46:59 - 05-May-26
Buy* 1 478.40p SI Trade
 11:46:52 - 05-May-26
Sell* 57 478.328p Ordinary
 11:46:38 - 05-May-26
Buy* 31 478.45p SI Trade
 11:46:35 - 05-May-26
Buy* 1 478.45p SI Trade
 11:46:35 - 05-May-26
Buy* 5 478.50p SI Trade
 11:46:00 - 05-May-26
Unknown* 0 478.50p SI Trade
 11:45:45 - 05-May-26
Sell* 2 478.25p SI Trade
 11:45:45 - 05-May-26
Sell* 493 478.30p Automatic Execution
 11:45:39 - 05-May-26
Sell* 111 478.30p Automatic Execution
 11:45:39 - 05-May-26
Sell* 117 478.35p SI Trade
 11:45:13 - 05-May-26
Buy* 305 478.40p Automatic Execution
 11:45:09 - 05-May-26
Buy* 32 478.40p Automatic Execution
 11:45:09 - 05-May-26
Buy* 20 478.40p SI Trade
 11:45:05 - 05-May-26
Unknown* 67 478.35p SI Trade
 11:44:36 - 05-May-26
Unknown* 0 478.25p SI Trade
 11:44:12 - 05-May-26
Sell* 6,638 478.2961p Ordinary
 11:44:01 - 05-May-26
Sell* 434 478.30p Automatic Execution
 11:43:47 - 05-May-26
Sell* 807 478.30p Automatic Execution
 11:43:47 - 05-May-26
Sell* 159 478.30p Automatic Execution
 11:43:47 - 05-May-26
Buy* 1,000 478.438p Ordinary
 11:43:14 - 05-May-26
Sell* 11 478.30p SI Trade
 11:43:14 - 05-May-26
Buy* 5 478.50p SI Trade
 11:43:07 - 05-May-26
Buy* 399 478.40p Automatic Execution
 11:42:58 - 05-May-26
Sell* 489 478.30p Automatic Execution
 11:42:56 - 05-May-26
FTSE 100 Latest
Value10,244.39
Change-119.54