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* 1,275 487.4569p Ordinary
 16:52:43 - 16-Apr-26
Buy* 902 494.05p Ordinary
 16:40:58 - 16-Apr-26
Buy* 6,559 494.05p Ordinary
 16:40:58 - 16-Apr-26
Sell* 3,108 494.05p Automatic Execution
 16:37:26 - 16-Apr-26
Sell* 6,380 494.05p Automatic Execution
 16:37:26 - 16-Apr-26
Sell* 25 494.05p Automatic Execution
 16:37:26 - 16-Apr-26
Sell* 50 494.05p Automatic Execution
 16:37:26 - 16-Apr-26
Sell* 50 494.05p Automatic Execution
 16:37:26 - 16-Apr-26
Sell* 50 494.05p Automatic Execution
 16:37:26 - 16-Apr-26
Sell* 50 494.05p Automatic Execution
 16:37:26 - 16-Apr-26
Sell* 50 494.05p Automatic Execution
 16:37:26 - 16-Apr-26
Sell* 50 494.05p Automatic Execution
 16:37:26 - 16-Apr-26
Sell* 50 494.05p Automatic Execution
 16:37:26 - 16-Apr-26
Sell* 6,220 494.05p Automatic Execution
 16:37:26 - 16-Apr-26
Sell* 50 494.05p Automatic Execution
 16:37:26 - 16-Apr-26
Sell* 50 494.05p Automatic Execution
 16:37:26 - 16-Apr-26
Buy* 25 494.05p Automatic Execution
 16:37:26 - 16-Apr-26
Unknown* 46,712 494.19821p OTC Trade
 16:36:19 - 16-Apr-26
Unknown* 21 494.05p Negotiated Trade
OTC Trade
 16:35:09 - 16-Apr-26
Buy* 10,223,641 494.05p Suspected BUY Trade
 16:35:08 - 16-Apr-26
Buy* 22 491.60p Automatic Execution
 16:29:59 - 16-Apr-26
Buy* 426 491.60p Automatic Execution
 16:29:59 - 16-Apr-26
Buy* 473 491.50p Automatic Execution
 16:29:58 - 16-Apr-26
Buy* 999 491.5038p Ordinary
 16:29:56 - 16-Apr-26
Buy* 621 491.55p SI Trade
 16:29:51 - 16-Apr-26
Buy* 131 491.65p Automatic Execution
 16:29:48 - 16-Apr-26
Buy* 190 491.65p Automatic Execution
 16:29:48 - 16-Apr-26
Buy* 8 491.65p Automatic Execution
 16:29:47 - 16-Apr-26
Buy* 472 491.65p Automatic Execution
 16:29:47 - 16-Apr-26
Buy* 248 491.65p Automatic Execution
 16:29:47 - 16-Apr-26
Buy* 539 491.55p Automatic Execution
 16:29:46 - 16-Apr-26
Buy* 12 491.55p Automatic Execution
 16:29:46 - 16-Apr-26
Buy* 186 491.55p Automatic Execution
 16:29:46 - 16-Apr-26
Unknown* 0 491.55p SI Trade
 16:29:44 - 16-Apr-26
Buy* 256 491.55p Automatic Execution
 16:29:44 - 16-Apr-26
Buy* 292 491.50p Automatic Execution
 16:29:42 - 16-Apr-26
Buy* 691 491.50p Automatic Execution
 16:29:41 - 16-Apr-26
Buy* 512 491.50p Automatic Execution
 16:29:41 - 16-Apr-26
Buy* 164 491.50p Automatic Execution
 16:29:41 - 16-Apr-26
Buy* 306 491.45p Automatic Execution
 16:29:41 - 16-Apr-26
Buy* 4 491.45p Automatic Execution
 16:29:39 - 16-Apr-26
Buy* 310 491.45p Automatic Execution
 16:29:39 - 16-Apr-26
Buy* 42 491.35p Automatic Execution
 16:29:38 - 16-Apr-26
Sell* 472 491.25p Automatic Execution
 16:29:38 - 16-Apr-26
Sell* 1,592 491.25p Automatic Execution
 16:29:38 - 16-Apr-26
Sell* 500 491.25p Automatic Execution
 16:29:38 - 16-Apr-26
Sell* 472 491.35p Automatic Execution
 16:29:38 - 16-Apr-26
Sell* 230 491.35p Automatic Execution
 16:29:38 - 16-Apr-26
Buy* 348 491.45p Automatic Execution
 16:29:37 - 16-Apr-26
Buy* 448 491.45p Automatic Execution
 16:29:37 - 16-Apr-26
Buy* 472 491.35p Automatic Execution
 16:29:36 - 16-Apr-26
Buy* 227 491.35p Automatic Execution
 16:29:36 - 16-Apr-26
Sell* 432 491.25p Automatic Execution
 16:29:36 - 16-Apr-26
Sell* 60 491.25p Automatic Execution
 16:29:36 - 16-Apr-26
Sell* 2,450 491.269p Ordinary
 16:29:35 - 16-Apr-26
Buy* 158 491.40p Automatic Execution
 16:29:34 - 16-Apr-26
Buy* 40 491.40p Automatic Execution
 16:29:34 - 16-Apr-26
Sell* 800 491.19p Ordinary
 16:29:33 - 16-Apr-26
Sell* 600 491.25p SI Trade
 16:29:33 - 16-Apr-26
Sell* 320 491.30p Automatic Execution
 16:29:31 - 16-Apr-26
Sell* 124 491.30p Automatic Execution
 16:29:31 - 16-Apr-26
Buy* 153 491.40p Automatic Execution
 16:29:31 - 16-Apr-26
Buy* 209 491.399p Ordinary
 16:29:30 - 16-Apr-26
Sell* 41 491.20p Automatic Execution
 16:29:29 - 16-Apr-26
Sell* 96 491.20p Automatic Execution
 16:29:29 - 16-Apr-26
Sell* 536 491.20p Automatic Execution
 16:29:29 - 16-Apr-26
Sell* 186 491.20p Automatic Execution
 16:29:29 - 16-Apr-26
Sell* 512 491.20p Automatic Execution
 16:29:29 - 16-Apr-26
Sell* 204 491.20p Automatic Execution
 16:29:29 - 16-Apr-26
Sell* 472 491.20p Automatic Execution
 16:29:29 - 16-Apr-26
Sell* 407 491.35p Automatic Execution
 16:29:27 - 16-Apr-26
Buy* 302 491.45p Automatic Execution
 16:29:26 - 16-Apr-26
Unknown* 0 491.40p SI Trade
 16:29:26 - 16-Apr-26
Sell* 344 491.40p Automatic Execution
 16:29:26 - 16-Apr-26
Sell* 154 491.40p Automatic Execution
 16:29:26 - 16-Apr-26
Buy* 175 491.45p Automatic Execution
 16:29:26 - 16-Apr-26
Buy* 298 491.45p Automatic Execution
 16:29:26 - 16-Apr-26
Sell* 561 491.35p Automatic Execution
 16:29:26 - 16-Apr-26
Sell* 42 491.35p Automatic Execution
 16:29:26 - 16-Apr-26
Sell* 142 491.35p Automatic Execution
 16:29:26 - 16-Apr-26
Buy* 448 491.40p Automatic Execution
 16:29:26 - 16-Apr-26
Buy* 279 491.40p Automatic Execution
 16:29:26 - 16-Apr-26
Sell* 1,900 491.1491p Ordinary
 16:29:24 - 16-Apr-26
Buy* 10 491.35p Automatic Execution
 16:29:22 - 16-Apr-26
Buy* 512 491.35p Automatic Execution
 16:29:22 - 16-Apr-26
Buy* 62 491.35p Automatic Execution
 16:29:22 - 16-Apr-26
Buy* 118 491.35p Automatic Execution
 16:29:22 - 16-Apr-26
Buy* 59 491.30p Automatic Execution
 16:29:22 - 16-Apr-26
Buy* 421 491.30p Automatic Execution
 16:29:22 - 16-Apr-26
Buy* 104 491.30p Automatic Execution
 16:29:22 - 16-Apr-26
Buy* 382 491.25p Automatic Execution
 16:29:22 - 16-Apr-26
Buy* 34 491.25p Automatic Execution
 16:29:22 - 16-Apr-26
Buy* 3 491.25p Automatic Execution
 16:29:22 - 16-Apr-26
Sell* 320 491.15p Automatic Execution
 16:29:14 - 16-Apr-26
Sell* 1 491.15p Automatic Execution
 16:29:14 - 16-Apr-26
Buy* 211 491.20p Automatic Execution
 16:29:14 - 16-Apr-26
Buy* 1,643 491.20p Automatic Execution
 16:29:12 - 16-Apr-26
Buy* 434 491.20p Automatic Execution
 16:29:12 - 16-Apr-26
Sell* 42 491.20p Automatic Execution
 16:29:10 - 16-Apr-26
Sell* 412 491.20p Automatic Execution
 16:29:10 - 16-Apr-26
Sell* 60 491.20p Automatic Execution
 16:29:10 - 16-Apr-26
Sell* 140 491.20p Automatic Execution
 16:29:10 - 16-Apr-26
Sell* 764 491.20p Automatic Execution
 16:29:10 - 16-Apr-26
Sell* 444 491.20p Automatic Execution
 16:29:10 - 16-Apr-26
Buy* 691 491.30p Automatic Execution
 16:29:08 - 16-Apr-26
Buy* 397 491.30p Automatic Execution
 16:29:08 - 16-Apr-26
Buy* 144 491.35p Automatic Execution
 16:29:08 - 16-Apr-26
Buy* 453 491.30p Automatic Execution
 16:29:07 - 16-Apr-26
Buy* 48 491.30p Automatic Execution
 16:29:07 - 16-Apr-26
Buy* 610 491.30p Automatic Execution
 16:29:07 - 16-Apr-26
Buy* 827 491.30p Automatic Execution
 16:29:07 - 16-Apr-26
Buy* 271 491.30p Automatic Execution
 16:29:07 - 16-Apr-26
Buy* 412 491.20p Automatic Execution
 16:29:07 - 16-Apr-26
Sell* 393 491.15p Automatic Execution
 16:29:07 - 16-Apr-26
Sell* 42 491.15p Automatic Execution
 16:29:07 - 16-Apr-26
Sell* 478 491.15p Automatic Execution
 16:29:07 - 16-Apr-26
Buy* 1,066 491.25p Automatic Execution
 16:29:06 - 16-Apr-26
Buy* 140 491.25p Automatic Execution
 16:29:06 - 16-Apr-26
Buy* 17 491.25p Automatic Execution
 16:29:06 - 16-Apr-26
Buy* 562 491.20p Automatic Execution
 16:29:05 - 16-Apr-26
Buy* 316 491.20p Automatic Execution
 16:29:05 - 16-Apr-26
Buy* 346 491.20p Automatic Execution
 16:29:05 - 16-Apr-26
Buy* 383 491.20p Automatic Execution
 16:29:05 - 16-Apr-26
Sell* 132 491.10p Automatic Execution
 16:29:05 - 16-Apr-26
Sell* 241 491.10p Automatic Execution
 16:29:05 - 16-Apr-26
Buy* 900 491.15p Automatic Execution
 16:29:05 - 16-Apr-26
Buy* 422 491.15p Automatic Execution
 16:29:05 - 16-Apr-26
Buy* 419 491.15p Automatic Execution
 16:29:05 - 16-Apr-26
Buy* 472 491.15p Automatic Execution
 16:29:04 - 16-Apr-26
Buy* 241 491.15p Automatic Execution
 16:29:04 - 16-Apr-26
Sell* 424 491.10p Automatic Execution
 16:29:04 - 16-Apr-26
Buy* 691 491.15p Automatic Execution
 16:29:04 - 16-Apr-26
Buy* 377 491.15p Automatic Execution
 16:29:04 - 16-Apr-26
Sell* 4,282 491.1466p Ordinary
 16:29:03 - 16-Apr-26
Buy* 156 491.10p Automatic Execution
 16:29:03 - 16-Apr-26
Buy* 425 491.10p Automatic Execution
 16:29:03 - 16-Apr-26
Sell* 10 491.05p Automatic Execution
 16:29:03 - 16-Apr-26
Sell* 1,845 491.05p Automatic Execution
 16:29:03 - 16-Apr-26
Sell* 156 491.10p Automatic Execution
 16:29:00 - 16-Apr-26
Buy* 132 491.20p Automatic Execution
 16:29:00 - 16-Apr-26
Buy* 380 491.20p Automatic Execution
 16:29:00 - 16-Apr-26
Buy* 387 491.15p Automatic Execution
 16:29:00 - 16-Apr-26
Sell* 472 491.10p Automatic Execution
 16:29:00 - 16-Apr-26
Sell* 439 491.15p Automatic Execution
 16:28:59 - 16-Apr-26
Sell* 11 491.15p SI Trade
 16:28:57 - 16-Apr-26
Buy* 498 491.20p Automatic Execution
 16:28:57 - 16-Apr-26
Buy* 1,488 491.20p Automatic Execution
 16:28:57 - 16-Apr-26
Buy* 399 491.15p Automatic Execution
 16:28:57 - 16-Apr-26
Buy* 1,098 491.15p Automatic Execution
 16:28:57 - 16-Apr-26
Buy* 392 491.15p Automatic Execution
 16:28:57 - 16-Apr-26
Buy* 472 491.05p Automatic Execution
 16:28:55 - 16-Apr-26
Buy* 284 491.10p Automatic Execution
 16:28:55 - 16-Apr-26
Buy* 439 491.15p Automatic Execution
 16:28:55 - 16-Apr-26
Sell* 1,595 491.00p Automatic Execution
 16:28:55 - 16-Apr-26
Sell* 472 491.00p Automatic Execution
 16:28:55 - 16-Apr-26
Sell* 403 491.00p Automatic Execution
 16:28:55 - 16-Apr-26
Sell* 505 491.00p Automatic Execution
 16:28:55 - 16-Apr-26
Sell* 375 491.05p Automatic Execution
 16:28:55 - 16-Apr-26
Sell* 472 491.05p Automatic Execution
 16:28:55 - 16-Apr-26
Sell* 400 491.05p Automatic Execution
 16:28:55 - 16-Apr-26
Sell* 451 491.10p Automatic Execution
 16:28:55 - 16-Apr-26
Sell* 642 491.1736p Ordinary
 16:28:53 - 16-Apr-26
Buy* 640 491.25p Automatic Execution
 16:28:51 - 16-Apr-26
Buy* 397 491.25p Automatic Execution
 16:28:51 - 16-Apr-26
Sell* 22 491.0292p Ordinary
 16:28:48 - 16-Apr-26
Buy* 1 491.20p SI Trade
 16:28:48 - 16-Apr-26
Buy* 86 491.15p Automatic Execution
 16:28:46 - 16-Apr-26
Buy* 1,215 491.15p Automatic Execution
 16:28:46 - 16-Apr-26
Buy* 887 491.10p Automatic Execution
 16:28:46 - 16-Apr-26
Buy* 1,311 491.10p Automatic Execution
 16:28:46 - 16-Apr-26
Buy* 62 491.10p Automatic Execution
 16:28:46 - 16-Apr-26
Unknown* 0 491.10p SI Trade
 16:28:46 - 16-Apr-26
Sell* 91 491.00p Automatic Execution
 16:28:44 - 16-Apr-26
Sell* 54 491.00p Automatic Execution
 16:28:44 - 16-Apr-26
Sell* 421 491.00p Automatic Execution
 16:28:43 - 16-Apr-26
Sell* 617 490.95p Automatic Execution
 16:28:43 - 16-Apr-26
Sell* 469 490.95p Automatic Execution
 16:28:43 - 16-Apr-26
Buy* 6 491.025p SI Trade
 16:28:41 - 16-Apr-26
Sell* 439 491.00p Automatic Execution
 16:28:41 - 16-Apr-26
Sell* 512 491.00p Automatic Execution
 16:28:41 - 16-Apr-26
Buy* 24 491.10p Automatic Execution
 16:28:40 - 16-Apr-26
Buy* 488 491.10p Automatic Execution
 16:28:40 - 16-Apr-26
Buy* 143 491.05p Automatic Execution
 16:28:39 - 16-Apr-26
Buy* 488 491.05p Automatic Execution
 16:28:39 - 16-Apr-26
Sell* 478 491.05p Automatic Execution
 16:28:39 - 16-Apr-26
Sell* 143 491.10p Automatic Execution
 16:28:38 - 16-Apr-26
Buy* 994 491.15p Automatic Execution
 16:28:37 - 16-Apr-26
Buy* 1,146 491.15p Automatic Execution
 16:28:37 - 16-Apr-26
Buy* 786 491.15p Automatic Execution
 16:28:37 - 16-Apr-26
Buy* 367 491.15p Automatic Execution
 16:28:37 - 16-Apr-26
Buy* 488 491.15p Automatic Execution
 16:28:37 - 16-Apr-26
Sell* 433 491.00p Automatic Execution
 16:28:34 - 16-Apr-26
Sell* 500 491.00p Automatic Execution
 16:28:34 - 16-Apr-26
Sell* 704 491.10p Automatic Execution
 16:28:26 - 16-Apr-26
Sell* 644 491.15p Automatic Execution
 16:28:24 - 16-Apr-26
Buy* 2 491.35p SI Trade
 16:28:24 - 16-Apr-26
Sell* 1,500 491.20p Automatic Execution
 16:28:24 - 16-Apr-26
Sell* 366 491.25p Automatic Execution
 16:28:24 - 16-Apr-26
Sell* 138 491.25p Automatic Execution
 16:28:24 - 16-Apr-26
Sell* 541 491.30p Automatic Execution
 16:28:22 - 16-Apr-26
FTSE 100 Latest
Value10,589.99
Change30.41