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* 212 473.55p Ordinary
 16:24:39 - 31-Mar-26
Buy* 163 473.50p SI Trade
 16:24:35 - 31-Mar-26
Buy* 865 473.50p SI Trade
 16:24:24 - 31-Mar-26
Sell* 710 473.30p Automatic Execution
 16:24:20 - 31-Mar-26
Sell* 230 473.30p Automatic Execution
 16:24:20 - 31-Mar-26
Sell* 492 473.30p Automatic Execution
 16:24:20 - 31-Mar-26
Unknown* 164 473.40p SI Trade
 16:24:18 - 31-Mar-26
Unknown* 179 473.40p SI Trade
 16:24:18 - 31-Mar-26
Unknown* 3 469.08612p SI Trade
Currency Conversion
 16:24:18 - 31-Mar-26
Buy* 454 473.30p Automatic Execution
 16:24:18 - 31-Mar-26
Buy* 1 473.30p SI Trade
 16:24:14 - 31-Mar-26
Buy* 95 473.20p Automatic Execution
 16:24:10 - 31-Mar-26
Buy* 228 473.20p Automatic Execution
 16:24:10 - 31-Mar-26
Buy* 2,474 473.20p Automatic Execution
 16:24:10 - 31-Mar-26
Buy* 429 473.20p Automatic Execution
 16:24:10 - 31-Mar-26
Buy* 4 473.20p SI Trade
 16:24:09 - 31-Mar-26
Sell* 419 473.148p Negotiated Trade
 16:23:48 - 31-Mar-26
Unknown* 0 473.20p SI Trade
 16:23:42 - 31-Mar-26
Sell* 3,528 473.10p SI Trade
 16:23:09 - 31-Mar-26
Buy* 1,000 473.10p Automatic Execution
 16:23:09 - 31-Mar-26
Sell* 665 473.10p Automatic Execution
 16:23:09 - 31-Mar-26
Sell* 3 473.10p Automatic Execution
 16:23:09 - 31-Mar-26
Sell* 324 473.10p Automatic Execution
 16:23:09 - 31-Mar-26
Sell* 800 473.10p Automatic Execution
 16:23:01 - 31-Mar-26
Sell* 1,322 473.10p Automatic Execution
 16:23:01 - 31-Mar-26
Sell* 1,322 473.10p Automatic Execution
 16:23:01 - 31-Mar-26
Sell* 255 473.10p Automatic Execution
 16:23:01 - 31-Mar-26
Sell* 900 473.10p Automatic Execution
 16:23:01 - 31-Mar-26
Sell* 492 473.10p Automatic Execution
 16:23:01 - 31-Mar-26
Sell* 1,176 473.10p Automatic Execution
 16:23:01 - 31-Mar-26
Sell* 1 473.00p SI Trade
 16:22:58 - 31-Mar-26
Unknown* 0 473.20p SI Trade
 16:22:57 - 31-Mar-26
Sell* 3,435 472.954p Ordinary
 16:22:55 - 31-Mar-26
Buy* 340 473.20p SI Trade
 16:22:54 - 31-Mar-26
Buy* 345 473.20p SI Trade
 16:22:54 - 31-Mar-26
Buy* 452 473.10p Automatic Execution
 16:22:54 - 31-Mar-26
Buy* 444 473.10p Automatic Execution
 16:22:54 - 31-Mar-26
Buy* 363 473.10p SI Trade
 16:22:52 - 31-Mar-26
Buy* 36 473.00p Automatic Execution
 16:22:48 - 31-Mar-26
Buy* 5 473.00p SI Trade
 16:22:46 - 31-Mar-26
Sell* 28 472.7532p Ordinary
 16:22:24 - 31-Mar-26
Buy* 98 472.90p Automatic Execution
 16:22:17 - 31-Mar-26
Buy* 123 472.90p Automatic Execution
 16:22:17 - 31-Mar-26
Buy* 1,279 472.90p Automatic Execution
 16:22:17 - 31-Mar-26
Buy* 1,171 472.90p Automatic Execution
 16:22:17 - 31-Mar-26
Unknown* 0 472.70p SI Trade
 16:22:06 - 31-Mar-26
Buy* 764 472.90p SI Trade
 16:21:59 - 31-Mar-26
Sell* 653 472.80p Automatic Execution
 16:21:56 - 31-Mar-26
Sell* 1,048 472.80p Automatic Execution
 16:21:56 - 31-Mar-26
Sell* 779 472.90p Automatic Execution
 16:21:52 - 31-Mar-26
Sell* 504 472.90p Automatic Execution
 16:21:52 - 31-Mar-26
Sell* 492 472.90p Automatic Execution
 16:21:52 - 31-Mar-26
Sell* 492 472.90p Automatic Execution
 16:21:52 - 31-Mar-26
Sell* 230 472.90p Automatic Execution
 16:21:52 - 31-Mar-26
Buy* 1,576 472.90p Automatic Execution
 16:21:31 - 31-Mar-26
Buy* 896 472.90p Automatic Execution
 16:21:31 - 31-Mar-26
Buy* 228 472.90p Automatic Execution
 16:21:31 - 31-Mar-26
Buy* 437 472.90p Automatic Execution
 16:21:31 - 31-Mar-26
Buy* 1,277 472.80p Automatic Execution
 16:21:14 - 31-Mar-26
Buy* 1,168 472.80p Automatic Execution
 16:21:14 - 31-Mar-26
Buy* 191 472.80p Automatic Execution
 16:21:14 - 31-Mar-26
Buy* 21 472.80p SI Trade
 16:21:11 - 31-Mar-26
Sell* 5 472.80p Automatic Execution
 16:21:01 - 31-Mar-26
Sell* 900 472.80p Automatic Execution
 16:21:01 - 31-Mar-26
Sell* 798 472.80p Automatic Execution
 16:21:01 - 31-Mar-26
Sell* 217 472.80p Automatic Execution
 16:21:01 - 31-Mar-26
Sell* 407 472.80p Automatic Execution
 16:21:01 - 31-Mar-26
Unknown* 0 472.90p SI Trade
 16:20:52 - 31-Mar-26
Sell* 3 472.80p SI Trade
 16:20:52 - 31-Mar-26
Sell* 4 472.90p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 45 472.90p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 370 472.90p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 611 472.90p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 287 472.90p Automatic Execution
 16:20:34 - 31-Mar-26
Buy* 1 473.00p SI Trade
 16:20:30 - 31-Mar-26
Sell* 9 473.00p Ordinary
 16:19:58 - 31-Mar-26
Unknown* 0 473.20p SI Trade
 16:19:46 - 31-Mar-26
Buy* 22 473.1101p Ordinary
 16:19:29 - 31-Mar-26
Buy* 200 473.11022p Ordinary
 16:19:20 - 31-Mar-26
Buy* 5 473.20p SI Trade
 16:19:11 - 31-Mar-26
Buy* 31 473.20p SI Trade
 16:19:09 - 31-Mar-26
Buy* 2,480 473.10p Automatic Execution
 16:19:07 - 31-Mar-26
Buy* 669 473.00p Automatic Execution
 16:19:06 - 31-Mar-26
Sell* 1,959 473.00p Automatic Execution
 16:19:06 - 31-Mar-26
Sell* 827 473.00p Automatic Execution
 16:19:06 - 31-Mar-26
Sell* 2 473.00p Automatic Execution
 16:19:06 - 31-Mar-26
Sell* 211 473.00p Automatic Execution
 16:19:06 - 31-Mar-26
Sell* 1,521 473.00p Automatic Execution
 16:19:06 - 31-Mar-26
Sell* 238 473.00p Automatic Execution
 16:19:06 - 31-Mar-26
Sell* 2,541 473.00p Automatic Execution
 16:19:06 - 31-Mar-26
Sell* 544 473.00p Automatic Execution
 16:19:06 - 31-Mar-26
Sell* 230 473.00p Automatic Execution
 16:19:06 - 31-Mar-26
Sell* 208 473.0899p Ordinary
 16:19:05 - 31-Mar-26
Buy* 1 473.20p SI Trade
 16:19:03 - 31-Mar-26
Sell* 1 473.00p SI Trade
 16:19:03 - 31-Mar-26
Sell* 3,685 473.10p SI Trade
 16:18:45 - 31-Mar-26
Buy* 1,176 473.10p Automatic Execution
 16:18:32 - 31-Mar-26
Sell* 4 473.00p SI Trade
 16:18:29 - 31-Mar-26
Sell* 2 473.10p Automatic Execution
 16:18:26 - 31-Mar-26
Sell* 1,486 473.10p Automatic Execution
 16:18:26 - 31-Mar-26
Unknown* 812 473.20p SI Trade
 16:18:23 - 31-Mar-26
Unknown* 298 473.20p SI Trade
 16:18:22 - 31-Mar-26
Unknown* 1,201 473.20p SI Trade
 16:18:22 - 31-Mar-26
Sell* 861 473.10p Automatic Execution
 16:18:20 - 31-Mar-26
Sell* 115 473.10p Automatic Execution
 16:18:20 - 31-Mar-26
Sell* 738 473.10p Automatic Execution
 16:18:20 - 31-Mar-26
Sell* 92 473.10p Automatic Execution
 16:18:20 - 31-Mar-26
Sell* 492 473.20p Automatic Execution
 16:18:19 - 31-Mar-26
Sell* 608 473.20p Automatic Execution
 16:18:19 - 31-Mar-26
Sell* 704 473.20p Automatic Execution
 16:18:19 - 31-Mar-26
Sell* 154 473.20p Automatic Execution
 16:18:19 - 31-Mar-26
Sell* 3 473.20p Automatic Execution
 16:18:19 - 31-Mar-26
Unknown* 0 473.40p SI Trade
 16:18:15 - 31-Mar-26
Unknown* 151 473.30p SI Trade
 16:18:12 - 31-Mar-26
Buy* 89 473.20p Automatic Execution
 16:18:12 - 31-Mar-26
Buy* 416 473.20p Automatic Execution
 16:18:12 - 31-Mar-26
Buy* 123 473.20p Automatic Execution
 16:18:12 - 31-Mar-26
Buy* 315 473.20p Automatic Execution
 16:18:12 - 31-Mar-26
Sell* 210 473.1449p Ordinary
 16:18:05 - 31-Mar-26
Unknown* 0 473.20p SI Trade
 16:17:58 - 31-Mar-26
Sell* 900 473.10p Automatic Execution
 16:17:54 - 31-Mar-26
Sell* 719 473.10p Automatic Execution
 16:17:54 - 31-Mar-26
Sell* 3 473.10p Automatic Execution
 16:17:54 - 31-Mar-26
Sell* 2 473.10p Automatic Execution
 16:17:54 - 31-Mar-26
Sell* 1,487 473.10p Automatic Execution
 16:17:54 - 31-Mar-26
Sell* 345 473.10p Automatic Execution
 16:17:54 - 31-Mar-26
Sell* 336 473.10p Automatic Execution
 16:17:54 - 31-Mar-26
Sell* 1,176 473.10p Automatic Execution
 16:17:54 - 31-Mar-26
Unknown* 0 473.10p SI Trade
 16:17:50 - 31-Mar-26
Sell* 10,000 473.10p Ordinary
 16:17:46 - 31-Mar-26
Sell* 78 472.96p Ordinary
 16:17:45 - 31-Mar-26
Buy* 178 473.20p SI Trade
 16:17:44 - 31-Mar-26
Buy* 416 473.10p Automatic Execution
 16:17:42 - 31-Mar-26
Buy* 637 473.10p Automatic Execution
 16:17:42 - 31-Mar-26
Buy* 2,112 473.00p Automatic Execution
 16:17:42 - 31-Mar-26
Buy* 789 472.9551p Ordinary
 16:17:28 - 31-Mar-26
Sell* 1 472.80p SI Trade
 16:17:26 - 31-Mar-26
Sell* 109 472.90p Automatic Execution
 16:17:02 - 31-Mar-26
Sell* 694 472.90p Automatic Execution
 16:17:02 - 31-Mar-26
Sell* 91 472.90p Automatic Execution
 16:16:57 - 31-Mar-26
Sell* 327 472.90p Automatic Execution
 16:16:57 - 31-Mar-26
Buy* 1 472.90p SI Trade
 16:16:37 - 31-Mar-26
Unknown* 0 472.90p SI Trade
 16:16:33 - 31-Mar-26
Sell* 34 472.70p SI Trade
 16:16:24 - 31-Mar-26
Buy* 90 473.00p SI Trade
 16:16:20 - 31-Mar-26
Sell* 52 472.80p Automatic Execution
 16:16:15 - 31-Mar-26
Unknown* 0 472.70p SI Trade
 16:16:07 - 31-Mar-26
Sell* 1,637 472.80p Automatic Execution
 16:16:06 - 31-Mar-26
Sell* 303 472.80p Automatic Execution
 16:16:06 - 31-Mar-26
Buy* 674 472.90p Automatic Execution
 16:16:06 - 31-Mar-26
Buy* 1,176 472.90p Automatic Execution
 16:16:06 - 31-Mar-26
Buy* 132 472.90p Automatic Execution
 16:16:06 - 31-Mar-26
Buy* 44 472.80p Automatic Execution
 16:15:59 - 31-Mar-26
Buy* 685 472.80p SI Trade
 16:15:52 - 31-Mar-26
Unknown* 170 472.70p SI Trade
 16:15:50 - 31-Mar-26
Buy* 358 472.60p Automatic Execution
 16:15:49 - 31-Mar-26
Buy* 1,433 472.40p Automatic Execution
 16:15:49 - 31-Mar-26
Buy* 639 472.40p Automatic Execution
 16:15:49 - 31-Mar-26
Buy* 82 472.40p Automatic Execution
 16:15:49 - 31-Mar-26
Sell* 481 472.30p Automatic Execution
 16:15:48 - 31-Mar-26
Sell* 1,176 472.30p Automatic Execution
 16:15:48 - 31-Mar-26
Unknown* 0 472.30p SI Trade
 16:15:33 - 31-Mar-26
Buy* 6 472.30p SI Trade
 16:15:32 - 31-Mar-26
Buy* 1 472.30p SI Trade
 16:15:32 - 31-Mar-26
Buy* 24 472.30p SI Trade
 16:15:32 - 31-Mar-26
Buy* 173 472.20p Automatic Execution
 16:15:15 - 31-Mar-26
Buy* 130 472.20p Automatic Execution
 16:15:15 - 31-Mar-26
Buy* 703 472.20p SI Trade
 16:15:04 - 31-Mar-26
Buy* 610 472.00p Automatic Execution
 16:14:59 - 31-Mar-26
Buy* 307 472.00p Automatic Execution
 16:14:59 - 31-Mar-26
Buy* 2,067 471.90p Automatic Execution
 16:14:58 - 31-Mar-26
Buy* 222 471.90p Automatic Execution
 16:14:58 - 31-Mar-26
Buy* 409 471.90p Automatic Execution
 16:14:58 - 31-Mar-26
Sell* 158 471.7799p Ordinary
 16:14:38 - 31-Mar-26
Buy* 1,914 471.80p Automatic Execution
 16:14:37 - 31-Mar-26
Unknown* 0 471.80p SI Trade
 16:14:23 - 31-Mar-26
Unknown* 0 471.80p SI Trade
 16:14:23 - 31-Mar-26
Unknown* 0 471.90p SI Trade
 16:14:18 - 31-Mar-26
Buy* 3 471.80p SI Trade
 16:14:11 - 31-Mar-26
Sell* 104 471.6898p Ordinary
 16:14:08 - 31-Mar-26
Sell* 1,053 471.229p Ordinary
 16:13:56 - 31-Mar-26
Unknown* 795 471.60p SI Trade
 16:13:53 - 31-Mar-26
Unknown* 624 471.60p SI Trade
 16:13:48 - 31-Mar-26
Unknown* 306 471.60p SI Trade
 16:13:44 - 31-Mar-26
Buy* 173 471.70p SI Trade
 16:13:44 - 31-Mar-26
Buy* 494 471.70p SI Trade
 16:13:44 - 31-Mar-26
Buy* 583 471.50p Automatic Execution
 16:13:44 - 31-Mar-26
Buy* 324 471.50p Automatic Execution
 16:13:44 - 31-Mar-26
Buy* 1,625 471.50p Automatic Execution
 16:13:44 - 31-Mar-26
Buy* 1,250 471.40p Automatic Execution
 16:13:44 - 31-Mar-26
Buy* 475 471.40p Automatic Execution
 16:13:44 - 31-Mar-26
Buy* 307 471.40p Automatic Execution
 16:13:44 - 31-Mar-26
Buy* 304 471.40p Automatic Execution
 16:13:44 - 31-Mar-26
Buy* 1,000 471.40p Automatic Execution
 16:13:44 - 31-Mar-26
Buy* 124 471.30p Automatic Execution
 16:13:44 - 31-Mar-26
Buy* 2,095 471.30p Automatic Execution
 16:13:44 - 31-Mar-26
Unknown* 0 471.20p SI Trade
 16:13:43 - 31-Mar-26
Buy* 902 471.25p SI Trade
 16:13:41 - 31-Mar-26
Unknown* 902 471.25p OTC Trade
 16:13:41 - 31-Mar-26
Unknown* 0 471.30p SI Trade
 16:13:16 - 31-Mar-26
FTSE 100 Latest
Value10,209.32
Change81.36