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
Sell* 2,414 470.85p SI Trade
Suspected SELL Trade
 16:53:41 - 01-Apr-26
Sell* 91,730 470.05p SI Trade
Suspected SELL Trade
 16:53:39 - 01-Apr-26
Sell* 154 473.50p SI Trade
Suspected SELL Trade
 16:49:28 - 01-Apr-26
Sell* 94 470.30p Ordinary
 16:46:46 - 01-Apr-26
Sell* 65,515 473.50p Automatic Execution
 16:36:58 - 01-Apr-26
Buy* 6,910 473.50p Automatic Execution
 16:36:58 - 01-Apr-26
Buy* 79,265 473.50p Automatic Execution
 16:36:58 - 01-Apr-26
Sell* 277 473.50p SI Trade
 16:35:01 - 01-Apr-26
Sell* 50,906 473.50p SI Trade
 16:35:01 - 01-Apr-26
Sell* 4,821,872 473.50p Uncrossing Trade
 16:35:01 - 01-Apr-26
Buy* 82 474.20p Automatic Execution
 16:29:59 - 01-Apr-26
Buy* 349 474.20p Automatic Execution
 16:29:59 - 01-Apr-26
Buy* 838 474.20p Automatic Execution
 16:29:59 - 01-Apr-26
Sell* 1 474.00p SI Trade
 16:29:58 - 01-Apr-26
Buy* 484 474.20p Automatic Execution
 16:29:58 - 01-Apr-26
Buy* 460 474.10p Automatic Execution
 16:29:58 - 01-Apr-26
Buy* 300 474.10p Automatic Execution
 16:29:58 - 01-Apr-26
Buy* 2,221 474.10p Automatic Execution
 16:29:58 - 01-Apr-26
Sell* 154 473.90p SI Trade
 16:29:51 - 01-Apr-26
Buy* 704 474.00p Automatic Execution
 16:29:51 - 01-Apr-26
Sell* 555 473.7935p Ordinary
 16:29:47 - 01-Apr-26
Sell* 34 473.90p SI Trade
 16:29:46 - 01-Apr-26
Sell* 116 473.90p SI Trade
 16:29:46 - 01-Apr-26
Buy* 248 474.00p Automatic Execution
 16:29:46 - 01-Apr-26
Buy* 462 474.00p Automatic Execution
 16:29:46 - 01-Apr-26
Buy* 300 474.00p Automatic Execution
 16:29:46 - 01-Apr-26
Buy* 180 474.00p Automatic Execution
 16:29:46 - 01-Apr-26
Buy* 524 474.00p Automatic Execution
 16:29:46 - 01-Apr-26
Buy* 265 474.00p Automatic Execution
 16:29:46 - 01-Apr-26
Buy* 403 473.90p Automatic Execution
 16:29:44 - 01-Apr-26
Buy* 151 473.90p Automatic Execution
 16:29:43 - 01-Apr-26
Unknown* 0 473.90p SI Trade
 16:29:42 - 01-Apr-26
Buy* 23 473.90p Automatic Execution
 16:29:42 - 01-Apr-26
Buy* 806 473.80p Automatic Execution
 16:29:40 - 01-Apr-26
Buy* 962 473.80p Automatic Execution
 16:29:40 - 01-Apr-26
Buy* 246 473.80p Automatic Execution
 16:29:40 - 01-Apr-26
Buy* 263 473.80p Automatic Execution
 16:29:40 - 01-Apr-26
Buy* 717 473.80p Automatic Execution
 16:29:40 - 01-Apr-26
Buy* 806 473.70p Automatic Execution
 16:29:39 - 01-Apr-26
Buy* 76 473.70p SI Trade
 16:29:38 - 01-Apr-26
Sell* 541 473.60p Automatic Execution
 16:29:32 - 01-Apr-26
Sell* 704 473.60p Automatic Execution
 16:29:31 - 01-Apr-26
Sell* 704 473.70p Automatic Execution
 16:29:29 - 01-Apr-26
Sell* 704 473.80p Automatic Execution
 16:29:28 - 01-Apr-26
Buy* 759 473.90p Automatic Execution
 16:29:28 - 01-Apr-26
Buy* 386 473.90p Automatic Execution
 16:29:26 - 01-Apr-26
Buy* 484 473.90p Automatic Execution
 16:29:26 - 01-Apr-26
Buy* 351 473.90p Automatic Execution
 16:29:25 - 01-Apr-26
Buy* 421 473.90p Automatic Execution
 16:29:25 - 01-Apr-26
Sell* 704 473.80p Automatic Execution
 16:29:25 - 01-Apr-26
Sell* 476 473.90p Automatic Execution
 16:29:24 - 01-Apr-26
Sell* 1,052 473.90p Automatic Execution
 16:29:24 - 01-Apr-26
Sell* 5,451 473.90p Automatic Execution
 16:29:24 - 01-Apr-26
Buy* 1,188 473.90p Automatic Execution
 16:29:22 - 01-Apr-26
Buy* 278 473.90p Automatic Execution
 16:29:22 - 01-Apr-26
Buy* 542 473.90p Automatic Execution
 16:29:22 - 01-Apr-26
Buy* 468 473.90p Automatic Execution
 16:29:22 - 01-Apr-26
Buy* 236 473.90p Automatic Execution
 16:29:22 - 01-Apr-26
Buy* 300 473.90p Automatic Execution
 16:29:22 - 01-Apr-26
Buy* 2,332 473.808p Ordinary
 16:29:20 - 01-Apr-26
Unknown* 147 473.80p SI Trade
 16:29:19 - 01-Apr-26
Unknown* 20 473.80p SI Trade
 16:29:19 - 01-Apr-26
Buy* 15 473.90p Automatic Execution
 16:29:19 - 01-Apr-26
Buy* 127 473.90p Automatic Execution
 16:29:19 - 01-Apr-26
Buy* 704 473.90p Automatic Execution
 16:29:19 - 01-Apr-26
Buy* 543 473.80p Automatic Execution
 16:29:19 - 01-Apr-26
Buy* 434 473.80p Automatic Execution
 16:29:19 - 01-Apr-26
Buy* 704 473.80p Automatic Execution
 16:29:19 - 01-Apr-26
Sell* 365 473.70p Automatic Execution
 16:29:19 - 01-Apr-26
Sell* 294 473.70p Automatic Execution
 16:29:19 - 01-Apr-26
Buy* 252 473.90p Automatic Execution
 16:29:14 - 01-Apr-26
Sell* 288 473.80p Automatic Execution
 16:29:14 - 01-Apr-26
Buy* 666 474.00p Automatic Execution
 16:29:14 - 01-Apr-26
Buy* 300 474.00p Automatic Execution
 16:29:14 - 01-Apr-26
Buy* 504 474.00p Automatic Execution
 16:29:13 - 01-Apr-26
Buy* 118 474.00p Automatic Execution
 16:29:13 - 01-Apr-26
Buy* 586 474.00p Automatic Execution
 16:29:13 - 01-Apr-26
Sell* 11 473.80p SI Trade
 16:29:12 - 01-Apr-26
Buy* 90 473.90p Automatic Execution
 16:29:11 - 01-Apr-26
Buy* 704 473.90p Automatic Execution
 16:29:11 - 01-Apr-26
Buy* 704 473.90p Automatic Execution
 16:29:09 - 01-Apr-26
Sell* 299 473.80p Automatic Execution
 16:29:08 - 01-Apr-26
Sell* 405 473.80p Automatic Execution
 16:29:08 - 01-Apr-26
Buy* 545 473.80p Automatic Execution
 16:29:06 - 01-Apr-26
Sell* 484 473.70p Automatic Execution
 16:29:06 - 01-Apr-26
Sell* 704 473.70p Automatic Execution
 16:29:06 - 01-Apr-26
Sell* 484 473.80p Automatic Execution
 16:29:05 - 01-Apr-26
Sell* 645 473.80p Automatic Execution
 16:29:05 - 01-Apr-26
Sell* 59 473.80p Automatic Execution
 16:29:05 - 01-Apr-26
Sell* 545 473.80p Automatic Execution
 16:29:05 - 01-Apr-26
Sell* 339 473.80p Automatic Execution
 16:29:05 - 01-Apr-26
Buy* 372 473.90p Automatic Execution
 16:29:04 - 01-Apr-26
Buy* 13 473.90p Automatic Execution
 16:29:04 - 01-Apr-26
Buy* 258 473.90p Automatic Execution
 16:29:04 - 01-Apr-26
Buy* 342 473.90p Automatic Execution
 16:29:04 - 01-Apr-26
Buy* 704 473.90p Automatic Execution
 16:29:04 - 01-Apr-26
Sell* 171 473.70p SI Trade
 16:29:03 - 01-Apr-26
Buy* 644 473.80p Automatic Execution
 16:29:03 - 01-Apr-26
Buy* 783 473.80p Automatic Execution
 16:29:03 - 01-Apr-26
Buy* 127 473.80p Automatic Execution
 16:29:03 - 01-Apr-26
Buy* 220 473.80p Automatic Execution
 16:29:03 - 01-Apr-26
Buy* 794 473.70p Automatic Execution
 16:29:03 - 01-Apr-26
Buy* 42 473.70p Automatic Execution
 16:29:03 - 01-Apr-26
Buy* 295 473.70p Automatic Execution
 16:29:03 - 01-Apr-26
Sell* 204 473.70p Automatic Execution
 16:29:03 - 01-Apr-26
Sell* 460 473.70p Automatic Execution
 16:29:03 - 01-Apr-26
Buy* 704 473.80p Automatic Execution
 16:29:01 - 01-Apr-26
Sell* 336 473.80p Automatic Execution
 16:29:01 - 01-Apr-26
Sell* 219 473.80p Automatic Execution
 16:29:01 - 01-Apr-26
Sell* 166 473.80p Automatic Execution
 16:29:01 - 01-Apr-26
Sell* 1,440 473.80p Automatic Execution
 16:29:01 - 01-Apr-26
Sell* 327 473.90p Automatic Execution
 16:29:01 - 01-Apr-26
Buy* 39 474.00p Automatic Execution
 16:29:01 - 01-Apr-26
Buy* 292 474.00p Automatic Execution
 16:29:01 - 01-Apr-26
Buy* 638 474.00p Automatic Execution
 16:29:01 - 01-Apr-26
Buy* 67 474.00p Automatic Execution
 16:29:01 - 01-Apr-26
Buy* 637 474.00p Automatic Execution
 16:28:59 - 01-Apr-26
Buy* 704 473.90p Automatic Execution
 16:28:57 - 01-Apr-26
Buy* 320 473.90p Automatic Execution
 16:28:57 - 01-Apr-26
Buy* 347 473.90p Automatic Execution
 16:28:57 - 01-Apr-26
Buy* 291 473.90p Automatic Execution
 16:28:57 - 01-Apr-26
Sell* 304 473.90p Automatic Execution
 16:28:52 - 01-Apr-26
Buy* 266 474.00p Automatic Execution
 16:28:52 - 01-Apr-26
Buy* 704 474.00p Automatic Execution
 16:28:52 - 01-Apr-26
Buy* 159 473.90p Automatic Execution
 16:28:51 - 01-Apr-26
Buy* 289 473.90p Automatic Execution
 16:28:51 - 01-Apr-26
Buy* 323 473.90p Automatic Execution
 16:28:51 - 01-Apr-26
Buy* 112 473.90p Automatic Execution
 16:28:51 - 01-Apr-26
Buy* 29 473.90p Automatic Execution
 16:28:51 - 01-Apr-26
Buy* 563 473.90p Automatic Execution
 16:28:51 - 01-Apr-26
Buy* 651 473.90p Automatic Execution
 16:28:51 - 01-Apr-26
Buy* 159 473.90p Automatic Execution
 16:28:50 - 01-Apr-26
Buy* 265 473.90p Automatic Execution
 16:28:50 - 01-Apr-26
Buy* 704 473.90p Automatic Execution
 16:28:50 - 01-Apr-26
Buy* 460 473.80p Automatic Execution
 16:28:50 - 01-Apr-26
Buy* 704 473.80p Automatic Execution
 16:28:50 - 01-Apr-26
Buy* 800 473.70p Automatic Execution
 16:28:46 - 01-Apr-26
Buy* 1,283 473.70p Automatic Execution
 16:28:46 - 01-Apr-26
Unknown* 0 473.50p SI Trade
 16:28:39 - 01-Apr-26
Buy* 57 473.60p Automatic Execution
 16:28:39 - 01-Apr-26
Buy* 520 473.60p Automatic Execution
 16:28:39 - 01-Apr-26
Buy* 184 473.60p Automatic Execution
 16:28:39 - 01-Apr-26
Sell* 172 473.40p Automatic Execution
 16:28:38 - 01-Apr-26
Sell* 637 473.40p Automatic Execution
 16:28:38 - 01-Apr-26
Buy* 427 473.50p SI Trade
 16:28:37 - 01-Apr-26
Buy* 201 473.50p Automatic Execution
 16:28:37 - 01-Apr-26
Buy* 595 473.40p Automatic Execution
 16:28:37 - 01-Apr-26
Sell* 704 473.30p Automatic Execution
 16:28:37 - 01-Apr-26
Sell* 320 473.30p Automatic Execution
 16:28:37 - 01-Apr-26
Sell* 261 473.30p Automatic Execution
 16:28:37 - 01-Apr-26
Buy* 362 473.50p Automatic Execution
 16:28:31 - 01-Apr-26
Buy* 48 473.50p Automatic Execution
 16:28:31 - 01-Apr-26
Unknown* 0 473.50p SI Trade
 16:28:13 - 01-Apr-26
Buy* 275 473.4934p Ordinary
 16:28:06 - 01-Apr-26
Unknown* 400 473.40p SI Trade
 16:28:05 - 01-Apr-26
Buy* 400 473.40p Automatic Execution
 16:28:05 - 01-Apr-26
Buy* 251 473.30p Automatic Execution
 16:28:03 - 01-Apr-26
Buy* 120 473.30p Automatic Execution
 16:28:03 - 01-Apr-26
Sell* 269 473.30p Automatic Execution
 16:28:03 - 01-Apr-26
Sell* 253 473.40p Automatic Execution
 16:28:03 - 01-Apr-26
Sell* 221 473.40p Automatic Execution
 16:28:03 - 01-Apr-26
Sell* 483 473.40p Automatic Execution
 16:28:03 - 01-Apr-26
Sell* 126 473.40p Automatic Execution
 16:28:03 - 01-Apr-26
Sell* 329 473.40p Automatic Execution
 16:28:03 - 01-Apr-26
Sell* 3 473.40p Automatic Execution
 16:28:03 - 01-Apr-26
Sell* 288 473.40p Automatic Execution
 16:28:00 - 01-Apr-26
Sell* 329 473.40p Automatic Execution
 16:28:00 - 01-Apr-26
Unknown* 0 473.70p SI Trade
 16:27:54 - 01-Apr-26
Buy* 2 473.70p SI Trade
 16:27:48 - 01-Apr-26
Unknown* 0 473.70p SI Trade
 16:27:43 - 01-Apr-26
Unknown* 0 473.70p SI Trade
 16:27:43 - 01-Apr-26
Buy* 5 473.70p SI Trade
 16:27:43 - 01-Apr-26
Buy* 19 473.567p Suspected BUY Trade
 16:27:43 - 01-Apr-26
Unknown* 2,057,805 475.10p OTC Trade
 16:27:37 - 01-Apr-26
Sell* 682 473.60p Automatic Execution
 16:27:32 - 01-Apr-26
Buy* 796 473.60p Automatic Execution
 16:27:24 - 01-Apr-26
Buy* 307 473.60p Automatic Execution
 16:27:24 - 01-Apr-26
Sell* 6,369 473.60p Automatic Execution
 16:27:24 - 01-Apr-26
Unknown* 0 473.80p SI Trade
 16:27:23 - 01-Apr-26
Buy* 3 473.80p SI Trade
 16:27:20 - 01-Apr-26
Sell* 704 473.50p Automatic Execution
 16:27:15 - 01-Apr-26
Sell* 637 473.50p Automatic Execution
 16:27:15 - 01-Apr-26
Buy* 449 473.70p Automatic Execution
 16:27:08 - 01-Apr-26
Buy* 704 473.70p Automatic Execution
 16:27:08 - 01-Apr-26
Sell* 5 473.50p SI Trade
 16:27:06 - 01-Apr-26
Sell* 220 473.60p Automatic Execution
 16:27:06 - 01-Apr-26
Sell* 305 473.60p Automatic Execution
 16:27:06 - 01-Apr-26
Sell* 115 473.60p Automatic Execution
 16:27:06 - 01-Apr-26
Buy* 86 473.60p Automatic Execution
 16:27:06 - 01-Apr-26
Buy* 749 473.60p Automatic Execution
 16:27:06 - 01-Apr-26
Buy* 86 473.60p Automatic Execution
 16:27:02 - 01-Apr-26
Buy* 144 473.50p SI Trade
 16:26:58 - 01-Apr-26
Buy* 783 473.50p Automatic Execution
 16:26:58 - 01-Apr-26
Buy* 261 473.50p Automatic Execution
 16:26:58 - 01-Apr-26
Buy* 178 473.50p SI Trade
 16:26:44 - 01-Apr-26
Unknown* 0 473.50p SI Trade
 16:26:31 - 01-Apr-26
Unknown* 0 473.50p SI Trade
 16:26:27 - 01-Apr-26
Sell* 159 473.40p Automatic Execution
 16:26:27 - 01-Apr-26
Sell* 480 473.40p Automatic Execution
 16:26:27 - 01-Apr-26
Sell* 704 473.40p Automatic Execution
 16:26:27 - 01-Apr-26
FTSE 100 Latest
Value10,364.79
Change188.34