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* 1,211 471.90p Ordinary
 11:37:48 - 01-Apr-26
Unknown* 0 471.80p SI Trade
 11:37:46 - 01-Apr-26
Unknown* 0 471.80p SI Trade
 11:37:46 - 01-Apr-26
Buy* 267 471.80p Automatic Execution
 11:37:46 - 01-Apr-26
Buy* 488 471.80p Automatic Execution
 11:37:46 - 01-Apr-26
Buy* 16 471.80p Automatic Execution
 11:37:46 - 01-Apr-26
Buy* 12 471.80p Automatic Execution
 11:37:42 - 01-Apr-26
Buy* 67 471.80p Automatic Execution
 11:37:42 - 01-Apr-26
Buy* 327 471.80p Automatic Execution
 11:37:42 - 01-Apr-26
Buy* 214 471.80p Automatic Execution
 11:37:42 - 01-Apr-26
Sell* 97 471.611p Ordinary
 11:37:24 - 01-Apr-26
Buy* 413 471.70p Automatic Execution
 11:37:01 - 01-Apr-26
Buy* 538 471.70p Automatic Execution
 11:37:01 - 01-Apr-26
Sell* 6 471.50p SI Trade
 11:36:43 - 01-Apr-26
Buy* 382 471.60p Automatic Execution
 11:36:43 - 01-Apr-26
Buy* 697 471.60p Automatic Execution
 11:36:43 - 01-Apr-26
Unknown* 0 471.60p SI Trade
 11:36:38 - 01-Apr-26
Unknown* 0 471.60p SI Trade
 11:36:38 - 01-Apr-26
Buy* 4 471.70p SI Trade
 11:35:30 - 01-Apr-26
Buy* 350 471.60p Automatic Execution
 11:35:26 - 01-Apr-26
Buy* 538 471.60p Automatic Execution
 11:35:26 - 01-Apr-26
Buy* 159 471.60p Automatic Execution
 11:35:26 - 01-Apr-26
Sell* 9 471.50p SI Trade
 11:35:25 - 01-Apr-26
Unknown* 0 471.60p SI Trade
 11:35:25 - 01-Apr-26
Unknown* 0 471.80p SI Trade
 11:34:59 - 01-Apr-26
Sell* 101 471.60p Automatic Execution
 11:34:59 - 01-Apr-26
Sell* 50 471.60p Automatic Execution
 11:34:59 - 01-Apr-26
Buy* 171 471.80p Automatic Execution
 11:34:06 - 01-Apr-26
Buy* 360 471.80p Automatic Execution
 11:34:06 - 01-Apr-26
Buy* 964 471.80p Automatic Execution
 11:34:06 - 01-Apr-26
Sell* 6 471.60p SI Trade
 11:33:56 - 01-Apr-26
Buy* 41 471.70p Automatic Execution
 11:33:56 - 01-Apr-26
Buy* 405 471.70p Automatic Execution
 11:33:56 - 01-Apr-26
Buy* 83 471.70p Automatic Execution
 11:33:56 - 01-Apr-26
Sell* 400 471.70p Negotiated Trade
 11:33:21 - 01-Apr-26
Sell* 397 471.70p Negotiated Trade
 11:33:21 - 01-Apr-26
Unknown* 0 471.80p SI Trade
 11:33:20 - 01-Apr-26
Buy* 2 471.80p SI Trade
 11:33:03 - 01-Apr-26
Unknown* 2 476.2052p SI Trade
Currency Conversion
 11:32:55 - 01-Apr-26
Unknown* 0 476.2052p SI Trade
Currency Conversion
 11:32:55 - 01-Apr-26
Sell* 697 471.90p Automatic Execution
 11:32:38 - 01-Apr-26
Buy* 2 472.10p SI Trade
 11:32:37 - 01-Apr-26
Sell* 46 472.10p Automatic Execution
 11:32:34 - 01-Apr-26
Sell* 292 472.10p Automatic Execution
 11:32:34 - 01-Apr-26
Unknown* 0 472.10p SI Trade
 11:32:33 - 01-Apr-26
Unknown* 0 472.40p SI Trade
 11:31:08 - 01-Apr-26
Unknown* 0 472.40p SI Trade
 11:31:05 - 01-Apr-26
Sell* 989 472.207p Ordinary
 11:31:03 - 01-Apr-26
Buy* 420 472.30p Ordinary
 11:30:38 - 01-Apr-26
Buy* 364 472.30p Automatic Execution
 11:30:29 - 01-Apr-26
Buy* 146 472.30p Automatic Execution
 11:30:29 - 01-Apr-26
Buy* 190 472.20p Automatic Execution
 11:30:29 - 01-Apr-26
Buy* 806 472.20p Automatic Execution
 11:30:29 - 01-Apr-26
Unknown* 0 472.20p SI Trade
 11:30:26 - 01-Apr-26
Unknown* 0 472.20p SI Trade
 11:30:26 - 01-Apr-26
Buy* 1,620 472.121p Ordinary
 11:30:19 - 01-Apr-26
Buy* 150 472.20p SI Trade
 11:29:23 - 01-Apr-26
Sell* 80 472.00p SI Trade
 11:29:07 - 01-Apr-26
Buy* 4,339 472.05p Ordinary
 11:28:35 - 01-Apr-26
Buy* 156 472.20p Automatic Execution
 11:28:26 - 01-Apr-26
Buy* 247 472.20p Automatic Execution
 11:28:26 - 01-Apr-26
Buy* 953 472.20p Automatic Execution
 11:28:26 - 01-Apr-26
Buy* 21 472.20p SI Trade
 11:28:24 - 01-Apr-26
Unknown* 0 472.20p SI Trade
 11:28:10 - 01-Apr-26
Sell* 8 471.90p SI Trade
 11:28:03 - 01-Apr-26
Sell* 13 471.90p SI Trade
 11:28:03 - 01-Apr-26
Sell* 5 472.10p Automatic Execution
 11:27:47 - 01-Apr-26
Sell* 1,500 472.20p Automatic Execution
 11:27:47 - 01-Apr-26
Sell* 42 472.20p Automatic Execution
 11:27:47 - 01-Apr-26
Unknown* 0 472.40p SI Trade
 11:27:42 - 01-Apr-26
Sell* 1,358 472.20p Automatic Execution
 11:27:21 - 01-Apr-26
Sell* 109 472.20p Automatic Execution
 11:27:21 - 01-Apr-26
Unknown* 0 472.50p SI Trade
 11:27:13 - 01-Apr-26
Unknown* 0 472.40p SI Trade
 11:27:02 - 01-Apr-26
Sell* 1,110 472.175p Ordinary
 11:27:01 - 01-Apr-26
Sell* 2 472.10p SI Trade
 11:26:47 - 01-Apr-26
Buy* 387 472.20p Automatic Execution
 11:26:17 - 01-Apr-26
Buy* 388 472.20p Automatic Execution
 11:26:17 - 01-Apr-26
Buy* 187 472.20p Automatic Execution
 11:26:17 - 01-Apr-26
Buy* 259 472.00p Automatic Execution
 11:26:05 - 01-Apr-26
Buy* 788 472.00p Automatic Execution
 11:26:05 - 01-Apr-26
Buy* 342 471.90p Automatic Execution
 11:26:04 - 01-Apr-26
Buy* 87 471.90p Automatic Execution
 11:26:04 - 01-Apr-26
Buy* 1,021 471.90p Automatic Execution
 11:26:04 - 01-Apr-26
Buy* 398 471.90p Automatic Execution
 11:26:04 - 01-Apr-26
Sell* 800 471.80p Automatic Execution
 11:26:03 - 01-Apr-26
Unknown* 0 472.00p SI Trade
 11:25:57 - 01-Apr-26
Sell* 547 472.30p Automatic Execution
 11:25:05 - 01-Apr-26
Unknown* 0 472.50p SI Trade
 11:24:57 - 01-Apr-26
Unknown* 0 472.30p SI Trade
 11:24:52 - 01-Apr-26
Buy* 2 472.50p SI Trade
 11:24:27 - 01-Apr-26
Sell* 216 472.279p Ordinary
 11:24:17 - 01-Apr-26
Unknown* 0 472.20p SI Trade
 11:24:00 - 01-Apr-26
Sell* 9 472.40p Automatic Execution
 11:23:31 - 01-Apr-26
Sell* 42 472.40p Automatic Execution
 11:23:31 - 01-Apr-26
Sell* 1,300 472.40p Automatic Execution
 11:23:31 - 01-Apr-26
Sell* 700 472.30p Automatic Execution
 11:23:31 - 01-Apr-26
Buy* 187 472.40p Automatic Execution
 11:23:31 - 01-Apr-26
Buy* 671 472.40p Automatic Execution
 11:23:31 - 01-Apr-26
Buy* 5 472.40p SI Trade
 11:23:24 - 01-Apr-26
Sell* 211 472.263p Negotiated Trade
 11:23:19 - 01-Apr-26
Sell* 861 472.25p Ordinary
 11:23:02 - 01-Apr-26
Unknown* 0 472.40p SI Trade
 11:22:53 - 01-Apr-26
Unknown* 0 472.40p SI Trade
 11:22:53 - 01-Apr-26
Sell* 890 472.20p Automatic Execution
 11:22:29 - 01-Apr-26
Sell* 105 472.2898p Ordinary
 11:22:19 - 01-Apr-26
Buy* 2 472.40p SI Trade
 11:22:18 - 01-Apr-26
Sell* 400 472.25p Ordinary
 11:22:16 - 01-Apr-26
Buy* 25 472.40p SI Trade
 11:22:01 - 01-Apr-26
Unknown* 0 472.40p SI Trade
 11:22:01 - 01-Apr-26
Buy* 12 472.40p SI Trade
 11:21:53 - 01-Apr-26
Unknown* 0 472.40p SI Trade
 11:21:50 - 01-Apr-26
Buy* 12 472.40p SI Trade
 11:21:47 - 01-Apr-26
Buy* 1 472.40p SI Trade
 11:21:28 - 01-Apr-26
Sell* 271 472.2347p Ordinary
 11:21:23 - 01-Apr-26
Buy* 159 472.30p Automatic Execution
 11:21:04 - 01-Apr-26
Buy* 876 472.30p Automatic Execution
 11:21:04 - 01-Apr-26
Buy* 669 472.20p Automatic Execution
 11:21:03 - 01-Apr-26
Buy* 483 472.20p Automatic Execution
 11:21:03 - 01-Apr-26
Sell* 911 472.20p Automatic Execution
 11:20:54 - 01-Apr-26
Sell* 500 472.20p Automatic Execution
 11:20:54 - 01-Apr-26
Sell* 631 472.328p Ordinary
 11:20:44 - 01-Apr-26
Unknown* 0 472.50p SI Trade
 11:20:36 - 01-Apr-26
Unknown* 0 472.50p SI Trade
 11:20:33 - 01-Apr-26
Buy* 1 472.50p SI Trade
 11:20:25 - 01-Apr-26
Sell* 842 471.90p SI Trade
 11:20:00 - 01-Apr-26
Buy* 42 472.00p Automatic Execution
 11:20:00 - 01-Apr-26
Sell* 1,000 471.90p Automatic Execution
 11:20:00 - 01-Apr-26
Buy* 5 472.10p SI Trade
 11:19:18 - 01-Apr-26
Sell* 42 471.90p SI Trade
 11:19:18 - 01-Apr-26
Buy* 25 472.20p SI Trade
 11:18:53 - 01-Apr-26
Buy* 1 472.20p SI Trade
 11:18:15 - 01-Apr-26
Unknown* 0 472.20p SI Trade
 11:18:10 - 01-Apr-26
Buy* 1,174 472.10p Automatic Execution
 11:18:09 - 01-Apr-26
Buy* 1 472.20p SI Trade
 11:18:01 - 01-Apr-26
Unknown* 0 472.20p SI Trade
 11:18:01 - 01-Apr-26
Unknown* 0 472.20p SI Trade
 11:18:01 - 01-Apr-26
Unknown* 0 472.10p SI Trade
 11:17:36 - 01-Apr-26
Sell* 430 472.007p Ordinary
 11:17:35 - 01-Apr-26
Buy* 372 472.10p Automatic Execution
 11:17:19 - 01-Apr-26
Buy* 325 472.10p Automatic Execution
 11:17:19 - 01-Apr-26
Unknown* 0 472.10p SI Trade
 11:17:18 - 01-Apr-26
Unknown* 0 472.20p SI Trade
 11:17:00 - 01-Apr-26
Buy* 105 472.20p SI Trade
 11:16:44 - 01-Apr-26
Buy* 21 472.20p SI Trade
 11:16:44 - 01-Apr-26
Buy* 25 472.20p SI Trade
 11:16:24 - 01-Apr-26
Buy* 4,000 472.0753p Ordinary
 11:15:34 - 01-Apr-26
Sell* 1,493 472.20p Automatic Execution
 11:15:12 - 01-Apr-26
Sell* 356 472.20p Automatic Execution
 11:15:12 - 01-Apr-26
Buy* 58 472.30p SI Trade
 11:15:05 - 01-Apr-26
Buy* 610 472.35p Ordinary
 11:15:04 - 01-Apr-26
Sell* 1,109 472.30p Automatic Execution
 11:14:56 - 01-Apr-26
Sell* 340 472.30p Automatic Execution
 11:14:56 - 01-Apr-26
Sell* 42 472.30p Automatic Execution
 11:14:56 - 01-Apr-26
Unknown* 0 472.50p SI Trade
 11:14:38 - 01-Apr-26
Buy* 1 472.50p SI Trade
 11:14:38 - 01-Apr-26
Sell* 182 472.30p SI Trade
 11:14:27 - 01-Apr-26
Sell* 500 472.30p Automatic Execution
 11:14:21 - 01-Apr-26
Sell* 80 472.30p Automatic Execution
 11:14:21 - 01-Apr-26
Unknown* 0 472.50p SI Trade
 11:14:10 - 01-Apr-26
Unknown* 0 472.50p SI Trade
 11:13:53 - 01-Apr-26
Buy* 330 472.40p Automatic Execution
 11:13:32 - 01-Apr-26
Buy* 5 472.30p SI Trade
 11:13:03 - 01-Apr-26
Sell* 125 472.1497p Ordinary
 11:12:53 - 01-Apr-26
Sell* 322 472.082p Ordinary
 11:12:42 - 01-Apr-26
Buy* 449 472.20p Automatic Execution
 11:12:37 - 01-Apr-26
Buy* 875 472.20p Automatic Execution
 11:12:37 - 01-Apr-26
Buy* 238 472.20p Automatic Execution
 11:12:37 - 01-Apr-26
Buy* 100 472.20p SI Trade
 11:12:20 - 01-Apr-26
Unknown* 0 472.00p SI Trade
 11:12:20 - 01-Apr-26
Unknown* 0 472.00p SI Trade
 11:12:20 - 01-Apr-26
Sell* 1 472.00p SI Trade
 11:11:54 - 01-Apr-26
Buy* 316 472.10p Automatic Execution
 11:11:54 - 01-Apr-26
Buy* 71 472.10p Automatic Execution
 11:11:54 - 01-Apr-26
Buy* 491 472.10p Automatic Execution
 11:11:54 - 01-Apr-26
Buy* 105 472.10p Automatic Execution
 11:11:54 - 01-Apr-26
Buy* 401 472.10p Automatic Execution
 11:11:54 - 01-Apr-26
Buy* 75 472.10p Automatic Execution
 11:11:54 - 01-Apr-26
Unknown* 0 472.10p SI Trade
 11:11:51 - 01-Apr-26
Unknown* 0 472.00p SI Trade
 11:11:40 - 01-Apr-26
Unknown* 0 472.20p SI Trade
 11:11:40 - 01-Apr-26
Unknown* 0 472.20p SI Trade
 11:11:40 - 01-Apr-26
Sell* 14 472.00p SI Trade
 11:11:03 - 01-Apr-26
Buy* 2 472.195p Ordinary
 11:10:57 - 01-Apr-26
Buy* 245 472.05p SI Trade
 11:10:44 - 01-Apr-26
Sell* 667 472.10p Automatic Execution
 11:10:44 - 01-Apr-26
Sell* 9 472.10p SI Trade
 11:10:35 - 01-Apr-26
Buy* 16 472.30p SI Trade
 11:10:35 - 01-Apr-26
Unknown* 0 472.30p SI Trade
 11:10:35 - 01-Apr-26
Unknown* 0 472.30p SI Trade
 11:10:35 - 01-Apr-26
Sell* 6 472.30p Automatic Execution
 11:09:55 - 01-Apr-26
Unknown* 0 472.50p SI Trade
 11:09:45 - 01-Apr-26
Unknown* 0 472.50p SI Trade
 11:09:16 - 01-Apr-26
Sell* 52 472.305p Ordinary
 11:09:11 - 01-Apr-26
Sell* 1 472.30p SI Trade
 11:08:40 - 01-Apr-26
Sell* 43 472.30p SI Trade
 11:08:14 - 01-Apr-26
Unknown* 0 472.60p SI Trade
 11:07:18 - 01-Apr-26
Sell* 700 472.435p Ordinary
 11:07:14 - 01-Apr-26
Sell* 2,093 472.4382p Ordinary
 11:06:30 - 01-Apr-26
Unknown* 0 472.30p SI Trade
 11:06:15 - 01-Apr-26
FTSE 100 Latest
Value10,347.82
Change171.37