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* 1,264 464.40p Automatic Execution
 15:13:52 - 30-Mar-26
Buy* 475 464.40p Automatic Execution
 15:13:52 - 30-Mar-26
Buy* 962 464.40p Automatic Execution
 15:13:52 - 30-Mar-26
Buy* 861 464.40p Automatic Execution
 15:13:52 - 30-Mar-26
Sell* 1 464.25p Ordinary
 15:13:30 - 30-Mar-26
Sell* 1 464.20p SI Trade
 15:13:30 - 30-Mar-26
Unknown* 0 464.40p SI Trade
 15:13:26 - 30-Mar-26
Buy* 53 464.494p Ordinary
 15:09:55 - 30-Mar-26
Sell* 1,157 464.15p Ordinary
 15:09:49 - 30-Mar-26
Sell* 120 464.06p Ordinary
 15:09:45 - 30-Mar-26
Unknown* 0 464.20p SI Trade
 15:09:45 - 30-Mar-26
Buy* 543 464.10p Automatic Execution
 15:09:20 - 30-Mar-26
Unknown* 0 464.10p SI Trade
 15:08:57 - 30-Mar-26
Buy* 925 464.00p Automatic Execution
 15:08:46 - 30-Mar-26
Buy* 861 464.00p Automatic Execution
 15:08:46 - 30-Mar-26
Unknown* 0 463.80p SI Trade
 15:08:20 - 30-Mar-26
Buy* 12 464.00p SI Trade
 15:08:04 - 30-Mar-26
Buy* 890 463.90p SI Trade
 15:08:01 - 30-Mar-26
Buy* 1,853 463.90p Ordinary
 15:07:45 - 30-Mar-26
Unknown* 0 464.00p SI Trade
 15:07:27 - 30-Mar-26
Sell* 3,105 463.8999p Ordinary
 15:07:12 - 30-Mar-26
Buy* 25 464.10p SI Trade
 15:07:03 - 30-Mar-26
Sell* 1 463.90p SI Trade
 15:06:51 - 30-Mar-26
Buy* 416 464.00p Automatic Execution
 15:06:44 - 30-Mar-26
Unknown* 0 463.80p SI Trade
 15:06:43 - 30-Mar-26
Buy* 328 463.90p Automatic Execution
 15:06:34 - 30-Mar-26
Buy* 2 463.80p SI Trade
 15:06:29 - 30-Mar-26
Sell* 905 463.80p Automatic Execution
 15:06:28 - 30-Mar-26
Sell* 573 463.80p Automatic Execution
 15:06:28 - 30-Mar-26
Buy* 4 464.00p SI Trade
 15:06:26 - 30-Mar-26
Buy* 361 463.90p Automatic Execution
 15:06:26 - 30-Mar-26
Sell* 918 463.90p Automatic Execution
 15:06:26 - 30-Mar-26
Buy* 1 463.9996p Ordinary
 15:06:23 - 30-Mar-26
Unknown* 193 463.95p Negotiated Trade
 15:06:22 - 30-Mar-26
Sell* 1,567 463.90p Automatic Execution
 15:06:19 - 30-Mar-26
Sell* 918 463.90p Automatic Execution
 15:06:19 - 30-Mar-26
Sell* 145 463.90p Automatic Execution
 15:06:19 - 30-Mar-26
Sell* 1,148 464.00p Automatic Execution
 15:06:19 - 30-Mar-26
Sell* 1,152 464.00p Automatic Execution
 15:06:19 - 30-Mar-26
Unknown* 0 464.00p SI Trade
 15:06:01 - 30-Mar-26
Sell* 3 464.00p SI Trade
 15:05:57 - 30-Mar-26
Sell* 3,128 463.637p Negotiated Trade
 15:05:52 - 30-Mar-26
Buy* 2 464.00p SI Trade
 15:05:47 - 30-Mar-26
Buy* 1,266 463.80p Automatic Execution
 15:05:44 - 30-Mar-26
Buy* 1 463.80p SI Trade
 15:05:33 - 30-Mar-26
Buy* 21 463.70p Automatic Execution
 15:05:14 - 30-Mar-26
Buy* 131 463.70p Automatic Execution
 15:05:14 - 30-Mar-26
Buy* 1,028 463.70p Automatic Execution
 15:05:07 - 30-Mar-26
Buy* 1,038 463.70p Automatic Execution
 15:05:07 - 30-Mar-26
Buy* 134 463.70p Automatic Execution
 15:05:07 - 30-Mar-26
Unknown* 0 463.70p SI Trade
 15:05:00 - 30-Mar-26
Buy* 113 463.60p Automatic Execution
 15:05:00 - 30-Mar-26
Buy* 358 463.60p Automatic Execution
 15:05:00 - 30-Mar-26
Buy* 105 463.60p Automatic Execution
 15:05:00 - 30-Mar-26
Sell* 995 463.525p Ordinary
 15:04:39 - 30-Mar-26
Unknown* 0 463.60p SI Trade
 15:04:03 - 30-Mar-26
Sell* 710 463.60p Automatic Execution
 15:04:00 - 30-Mar-26
Sell* 1,573 463.70p Automatic Execution
 15:03:58 - 30-Mar-26
Sell* 238 463.70p Automatic Execution
 15:03:58 - 30-Mar-26
Sell* 338 463.70p Automatic Execution
 15:03:58 - 30-Mar-26
Sell* 2,338 463.70p Automatic Execution
 15:03:58 - 30-Mar-26
Sell* 456 463.70p Automatic Execution
 15:03:58 - 30-Mar-26
Buy* 5 463.7996p Ordinary
 15:03:44 - 30-Mar-26
Sell* 2 463.60p SI Trade
 15:03:06 - 30-Mar-26
Buy* 1 463.80p SI Trade
 15:02:50 - 30-Mar-26
Buy* 337 463.60p Automatic Execution
 15:02:35 - 30-Mar-26
Buy* 3 463.60p SI Trade
 15:02:30 - 30-Mar-26
Sell* 26 463.50p Automatic Execution
 15:02:23 - 30-Mar-26
Unknown* 0 463.60p SI Trade
 15:02:20 - 30-Mar-26
Unknown* 0 463.60p SI Trade
 15:02:20 - 30-Mar-26
Sell* 1,483 463.45p Ordinary
 15:02:13 - 30-Mar-26
Unknown* 0 463.60p SI Trade
 15:01:59 - 30-Mar-26
Buy* 863 463.60p Automatic Execution
 15:01:52 - 30-Mar-26
Buy* 757 463.50p Automatic Execution
 15:01:52 - 30-Mar-26
Sell* 1 463.40p SI Trade
 15:01:51 - 30-Mar-26
Buy* 2,351 463.50p Automatic Execution
 15:01:51 - 30-Mar-26
Buy* 1,892 463.50p Automatic Execution
 15:01:51 - 30-Mar-26
Unknown* 0 463.60p SI Trade
 15:01:39 - 30-Mar-26
Buy* 15 463.60p SI Trade
 15:01:35 - 30-Mar-26
Sell* 300 463.45p Ordinary
 15:01:22 - 30-Mar-26
Unknown* 0 463.40p SI Trade
 15:01:22 - 30-Mar-26
Unknown* 0 463.60p SI Trade
 15:01:09 - 30-Mar-26
Sell* 255 463.4501p Ordinary
 15:01:01 - 30-Mar-26
Sell* 789 463.50p Automatic Execution
 15:01:00 - 30-Mar-26
Buy* 213 463.50p Automatic Execution
 15:01:00 - 30-Mar-26
Sell* 2,146 463.4499p Ordinary
 15:00:58 - 30-Mar-26
Unknown* 10,438 463.40p OTC Trade
 15:00:51 - 30-Mar-26
Buy* 10,438 463.40p SI Trade
 15:00:51 - 30-Mar-26
Buy* 1,743 463.40p Automatic Execution
 15:00:51 - 30-Mar-26
Sell* 330 463.30p Automatic Execution
 15:00:51 - 30-Mar-26
Sell* 754 463.30p Automatic Execution
 15:00:51 - 30-Mar-26
Sell* 270 463.40p Automatic Execution
 15:00:51 - 30-Mar-26
Sell* 530 463.40p Automatic Execution
 15:00:51 - 30-Mar-26
Sell* 305 463.50p Automatic Execution
 15:00:43 - 30-Mar-26
Sell* 482 463.60p Automatic Execution
 15:00:42 - 30-Mar-26
Sell* 889 463.60p Automatic Execution
 15:00:42 - 30-Mar-26
Sell* 311 463.60p Automatic Execution
 15:00:42 - 30-Mar-26
Sell* 485 463.60p Automatic Execution
 15:00:42 - 30-Mar-26
Sell* 188 463.60p Automatic Execution
 15:00:42 - 30-Mar-26
Sell* 232 463.70p Automatic Execution
 15:00:34 - 30-Mar-26
Sell* 104 463.70p Automatic Execution
 15:00:34 - 30-Mar-26
Sell* 232 463.70p Automatic Execution
 15:00:34 - 30-Mar-26
Sell* 675 463.70p Automatic Execution
 15:00:34 - 30-Mar-26
Buy* 861 463.80p Automatic Execution
 15:00:34 - 30-Mar-26
Unknown* 0 463.80p SI Trade
 15:00:34 - 30-Mar-26
Sell* 1,578 463.60p SI Trade
 15:00:30 - 30-Mar-26
Unknown* 0 463.80p SI Trade
 15:00:29 - 30-Mar-26
Sell* 838 463.40p SI Trade
 15:00:24 - 30-Mar-26
Sell* 431 463.446p Ordinary
 15:00:24 - 30-Mar-26
Sell* 6 463.20p SI Trade
 14:59:28 - 30-Mar-26
Unknown* 0 463.30p SI Trade
 14:59:28 - 30-Mar-26
Sell* 596 463.20p Automatic Execution
 14:59:28 - 30-Mar-26
Sell* 1,166 463.20p Automatic Execution
 14:59:28 - 30-Mar-26
Buy* 892 463.30p Automatic Execution
 14:59:18 - 30-Mar-26
Buy* 108 463.20p Automatic Execution
 14:59:13 - 30-Mar-26
Buy* 90 463.20p Automatic Execution
 14:59:13 - 30-Mar-26
Unknown* 0 463.20p SI Trade
 14:59:01 - 30-Mar-26
Unknown* 0 463.20p SI Trade
 14:59:01 - 30-Mar-26
Buy* 861 463.20p Automatic Execution
 14:58:39 - 30-Mar-26
Buy* 4 463.20p SI Trade
 14:58:38 - 30-Mar-26
Unknown* 0 463.00p SI Trade
 14:58:12 - 30-Mar-26
Sell* 1,068 463.05p Ordinary
 14:58:00 - 30-Mar-26
Sell* 4 463.00p SI Trade
 14:57:55 - 30-Mar-26
Buy* 1 463.20p SI Trade
 14:57:48 - 30-Mar-26
Unknown* 0 463.10p SI Trade
 14:57:35 - 30-Mar-26
Sell* 1,126 462.85p Ordinary
 14:57:12 - 30-Mar-26
Sell* 11 462.90p SI Trade
 14:57:06 - 30-Mar-26
Sell* 388 462.90p Automatic Execution
 14:56:56 - 30-Mar-26
Sell* 1,139 462.90p Automatic Execution
 14:56:56 - 30-Mar-26
Buy* 213 463.00p Automatic Execution
 14:56:52 - 30-Mar-26
Buy* 13 463.00p Automatic Execution
 14:56:52 - 30-Mar-26
Buy* 849 463.00p Automatic Execution
 14:56:52 - 30-Mar-26
Sell* 741 462.90p Automatic Execution
 14:56:48 - 30-Mar-26
Sell* 861 462.90p Automatic Execution
 14:56:48 - 30-Mar-26
Sell* 2,183 462.8351p Ordinary
 14:56:34 - 30-Mar-26
Buy* 1,392 462.90p Automatic Execution
 14:56:30 - 30-Mar-26
Buy* 955 462.90p Automatic Execution
 14:56:28 - 30-Mar-26
Sell* 862 462.80p Automatic Execution
 14:56:16 - 30-Mar-26
Sell* 50 462.80p Automatic Execution
 14:56:16 - 30-Mar-26
Buy* 809 462.80p Automatic Execution
 14:56:16 - 30-Mar-26
Buy* 695 462.80p Automatic Execution
 14:56:16 - 30-Mar-26
Buy* 741 462.80p Automatic Execution
 14:56:16 - 30-Mar-26
Sell* 861 462.70p Automatic Execution
 14:56:16 - 30-Mar-26
Sell* 307 462.70p Automatic Execution
 14:56:16 - 30-Mar-26
Sell* 2,343 462.80p Automatic Execution
 14:56:15 - 30-Mar-26
Sell* 428 462.80p Automatic Execution
 14:56:15 - 30-Mar-26
Sell* 454 462.80p Automatic Execution
 14:56:15 - 30-Mar-26
Sell* 165 462.80p Automatic Execution
 14:56:15 - 30-Mar-26
Sell* 917 462.80p Automatic Execution
 14:56:15 - 30-Mar-26
Sell* 393 462.80p Automatic Execution
 14:56:15 - 30-Mar-26
Sell* 1,326 462.80p Automatic Execution
 14:56:15 - 30-Mar-26
Sell* 1,422 462.80p Automatic Execution
 14:56:15 - 30-Mar-26
Sell* 506 462.80p Automatic Execution
 14:56:15 - 30-Mar-26
Sell* 801 462.80p Automatic Execution
 14:56:15 - 30-Mar-26
Unknown* 0 462.90p SI Trade
 14:56:07 - 30-Mar-26
Sell* 529 462.80p SI Trade
 14:56:07 - 30-Mar-26
Buy* 11 462.90p Automatic Execution
 14:56:07 - 30-Mar-26
Sell* 640 462.90p Automatic Execution
 14:56:02 - 30-Mar-26
Sell* 183 462.90p Automatic Execution
 14:56:02 - 30-Mar-26
Sell* 328 463.00p Automatic Execution
 14:56:02 - 30-Mar-26
Sell* 639 463.00p Automatic Execution
 14:56:02 - 30-Mar-26
Sell* 995 463.00p Automatic Execution
 14:56:02 - 30-Mar-26
Sell* 706 463.00p Automatic Execution
 14:56:02 - 30-Mar-26
Buy* 861 463.10p Automatic Execution
 14:56:02 - 30-Mar-26
Buy* 168 463.10p Automatic Execution
 14:56:02 - 30-Mar-26
Buy* 15 463.10p SI Trade
 14:55:54 - 30-Mar-26
Sell* 600 462.75p Ordinary
 14:55:49 - 30-Mar-26
Buy* 804 463.00p Automatic Execution
 14:55:47 - 30-Mar-26
Buy* 500 462.90p Automatic Execution
 14:55:43 - 30-Mar-26
Buy* 4 463.00p SI Trade
 14:55:15 - 30-Mar-26
Unknown* 0 463.00p SI Trade
 14:55:13 - 30-Mar-26
Buy* 100 462.90p Automatic Execution
 14:55:09 - 30-Mar-26
Buy* 4 463.00p SI Trade
 14:54:27 - 30-Mar-26
Unknown* 0 462.80p SI Trade
 14:54:15 - 30-Mar-26
Unknown* 0 462.90p SI Trade
 14:54:10 - 30-Mar-26
Unknown* 0 462.70p SI Trade
 14:54:10 - 30-Mar-26
Sell* 1,300 462.58p Ordinary
 14:53:56 - 30-Mar-26
Buy* 536 462.6998p Ordinary
 14:53:53 - 30-Mar-26
Buy* 1,055 462.70p Automatic Execution
 14:53:44 - 30-Mar-26
Sell* 645 462.60p Automatic Execution
 14:53:25 - 30-Mar-26
Sell* 992 462.60p Automatic Execution
 14:53:25 - 30-Mar-26
Sell* 457 462.70p Automatic Execution
 14:53:25 - 30-Mar-26
Sell* 901 462.70p Automatic Execution
 14:53:25 - 30-Mar-26
Unknown* 0 462.90p SI Trade
 14:53:13 - 30-Mar-26
Unknown* 0 463.00p SI Trade
 14:53:08 - 30-Mar-26
Sell* 5 462.70p SI Trade
 14:52:42 - 30-Mar-26
Sell* 2,830 462.80p Automatic Execution
 14:52:39 - 30-Mar-26
Buy* 35 462.995p Ordinary
 14:52:29 - 30-Mar-26
Sell* 399 462.90p Automatic Execution
 14:52:28 - 30-Mar-26
Sell* 275 462.90p Automatic Execution
 14:52:28 - 30-Mar-26
Buy* 2 463.10p SI Trade
 14:52:17 - 30-Mar-26
Sell* 1,954 463.00p Automatic Execution
 14:52:03 - 30-Mar-26
Sell* 1,148 463.00p Automatic Execution
 14:52:03 - 30-Mar-26
Sell* 755 463.10p Automatic Execution
 14:52:02 - 30-Mar-26
Unknown* 16,696 463.10p OTC Trade
 14:51:25 - 30-Mar-26
Unknown* 16,696 463.10p SI Trade
 14:51:25 - 30-Mar-26
Buy* 109 463.10p Automatic Execution
 14:51:20 - 30-Mar-26
Unknown* 0 462.90p SI Trade
 14:51:06 - 30-Mar-26
Unknown* 623 463.00p SI Trade
 14:51:06 - 30-Mar-26
Unknown* 0 462.90p SI Trade
 14:50:58 - 30-Mar-26
FTSE 100 Latest
Value10,093.35
Change126.00