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* 4 494.45p Automatic Execution
 15:22:03 - 20-Apr-26
Buy* 211 494.45p Automatic Execution
 15:22:03 - 20-Apr-26
Buy* 450 494.45p Automatic Execution
 15:22:03 - 20-Apr-26
Sell* 1,188 494.40p Automatic Execution
 15:22:03 - 20-Apr-26
Sell* 771 494.40p Automatic Execution
 15:22:03 - 20-Apr-26
Sell* 505 494.40p Automatic Execution
 15:22:03 - 20-Apr-26
Sell* 500 494.40p Automatic Execution
 15:22:03 - 20-Apr-26
Sell* 678 494.40p Automatic Execution
 15:22:03 - 20-Apr-26
Sell* 327 494.45p Automatic Execution
 15:22:03 - 20-Apr-26
Sell* 396 494.45p Automatic Execution
 15:22:03 - 20-Apr-26
Sell* 900 494.45p Automatic Execution
 15:22:03 - 20-Apr-26
Sell* 327 494.45p Automatic Execution
 15:22:03 - 20-Apr-26
Sell* 43 494.45p Automatic Execution
 15:22:03 - 20-Apr-26
Sell* 116 494.45p Automatic Execution
 15:22:03 - 20-Apr-26
Unknown* 0 494.60p SI Trade
 15:21:55 - 20-Apr-26
Sell* 50 494.4263p Ordinary
 15:21:51 - 20-Apr-26
Buy* 1,249 494.50p Automatic Execution
 15:21:50 - 20-Apr-26
Buy* 16 494.40p Automatic Execution
 15:21:13 - 20-Apr-26
Buy* 196 494.40p Automatic Execution
 15:21:13 - 20-Apr-26
Buy* 99 494.40p Automatic Execution
 15:21:13 - 20-Apr-26
Sell* 527 494.30p Automatic Execution
 15:21:11 - 20-Apr-26
Sell* 159 494.30p Automatic Execution
 15:21:11 - 20-Apr-26
Sell* 9 494.35p Automatic Execution
 15:21:06 - 20-Apr-26
Buy* 1 494.45p Automatic Execution
 15:21:03 - 20-Apr-26
Buy* 34 494.45p Automatic Execution
 15:21:03 - 20-Apr-26
Buy* 914 494.45p Automatic Execution
 15:21:03 - 20-Apr-26
Buy* 106 494.45p Automatic Execution
 15:21:03 - 20-Apr-26
Buy* 103 494.45p Automatic Execution
 15:21:03 - 20-Apr-26
Buy* 5 494.45p Automatic Execution
 15:21:03 - 20-Apr-26
Unknown* 0 494.30p SI Trade
 15:21:00 - 20-Apr-26
Sell* 658 494.40p Automatic Execution
 15:19:56 - 20-Apr-26
Buy* 201 494.40p Automatic Execution
 15:19:42 - 20-Apr-26
Sell* 361 494.35p Automatic Execution
 15:19:42 - 20-Apr-26
Sell* 500 494.40p Automatic Execution
 15:19:36 - 20-Apr-26
Buy* 1 494.60p SI Trade
 15:19:36 - 20-Apr-26
Buy* 1 494.55p SI Trade
 15:19:35 - 20-Apr-26
Sell* 1,188 494.45p Automatic Execution
 15:19:29 - 20-Apr-26
Sell* 159 494.45p Automatic Execution
 15:19:29 - 20-Apr-26
Sell* 313 494.45p Automatic Execution
 15:19:29 - 20-Apr-26
Sell* 848 494.50p Automatic Execution
 15:19:29 - 20-Apr-26
Sell* 2 494.35p SI Trade
 15:19:09 - 20-Apr-26
Unknown* 0 494.35p SI Trade
 15:19:09 - 20-Apr-26
Buy* 16 494.40p Automatic Execution
 15:19:09 - 20-Apr-26
Buy* 25 494.35p Automatic Execution
 15:19:09 - 20-Apr-26
Buy* 16 494.35p Automatic Execution
 15:19:09 - 20-Apr-26
Buy* 7 494.35p Automatic Execution
 15:19:09 - 20-Apr-26
Buy* 263 494.35p Automatic Execution
 15:19:09 - 20-Apr-26
Buy* 95 494.35p Automatic Execution
 15:19:09 - 20-Apr-26
Sell* 105 494.30p Automatic Execution
 15:19:03 - 20-Apr-26
Sell* 372 494.30p Automatic Execution
 15:19:03 - 20-Apr-26
Unknown* 0 494.25p SI Trade
 15:19:02 - 20-Apr-26
Sell* 490 494.30p Automatic Execution
 15:19:00 - 20-Apr-26
Buy* 21 494.15p Automatic Execution
 15:18:54 - 20-Apr-26
Buy* 102 494.10p Automatic Execution
 15:18:54 - 20-Apr-26
Buy* 112 494.10p Automatic Execution
 15:18:54 - 20-Apr-26
Buy* 258 494.10p Automatic Execution
 15:18:54 - 20-Apr-26
Sell* 2,012 494.01p Ordinary
 15:18:39 - 20-Apr-26
Sell* 396 494.05p Automatic Execution
 15:18:29 - 20-Apr-26
Buy* 10 494.145p Ordinary
 15:18:25 - 20-Apr-26
Sell* 500 494.085p Ordinary
 15:18:16 - 20-Apr-26
Buy* 7 494.05p Automatic Execution
 15:18:07 - 20-Apr-26
Sell* 322 494.00p Automatic Execution
 15:17:56 - 20-Apr-26
Sell* 300 494.05p SI Trade
 15:17:55 - 20-Apr-26
Buy* 668 494.05p Automatic Execution
 15:17:54 - 20-Apr-26
Buy* 298 494.00p Automatic Execution
 15:17:54 - 20-Apr-26
Buy* 30 494.00p Automatic Execution
 15:17:54 - 20-Apr-26
Buy* 820 494.00p Automatic Execution
 15:17:54 - 20-Apr-26
Unknown* 0 494.00p SI Trade
 15:17:53 - 20-Apr-26
Buy* 25 493.95p Automatic Execution
 15:17:53 - 20-Apr-26
Buy* 188 493.95p Automatic Execution
 15:17:53 - 20-Apr-26
Buy* 385 493.85p Automatic Execution
 15:17:36 - 20-Apr-26
Buy* 13 493.80p Automatic Execution
 15:17:22 - 20-Apr-26
Buy* 108 493.65p Automatic Execution
 15:17:19 - 20-Apr-26
Buy* 194 493.65p Automatic Execution
 15:17:19 - 20-Apr-26
Buy* 107 493.65p Automatic Execution
 15:17:19 - 20-Apr-26
Buy* 1 493.65p Automatic Execution
 15:17:19 - 20-Apr-26
Sell* 7 493.50p SI Trade
 15:16:45 - 20-Apr-26
Sell* 450 493.50p Automatic Execution
 15:16:38 - 20-Apr-26
Buy* 11 493.75p SI Trade
 15:16:38 - 20-Apr-26
Unknown* 0 493.75p SI Trade
 15:16:26 - 20-Apr-26
Buy* 810 493.65p Automatic Execution
 15:16:26 - 20-Apr-26
Sell* 16 493.40p SI Trade
 15:16:24 - 20-Apr-26
Buy* 928 493.40p Automatic Execution
 15:16:24 - 20-Apr-26
Buy* 24 493.40p Automatic Execution
 15:16:24 - 20-Apr-26
Buy* 294 493.40p Automatic Execution
 15:16:24 - 20-Apr-26
Buy* 113 493.40p Automatic Execution
 15:16:24 - 20-Apr-26
Buy* 104 493.40p Automatic Execution
 15:16:24 - 20-Apr-26
Sell* 425 493.30p Automatic Execution
 15:15:55 - 20-Apr-26
Sell* 267 493.40p Automatic Execution
 15:15:54 - 20-Apr-26
Sell* 450 493.40p Automatic Execution
 15:15:54 - 20-Apr-26
Buy* 1,490 493.45p Automatic Execution
 15:15:54 - 20-Apr-26
Buy* 1,456 493.40p Automatic Execution
 15:15:54 - 20-Apr-26
Buy* 704 493.40p Automatic Execution
 15:15:54 - 20-Apr-26
Buy* 960 493.30p Automatic Execution
 15:15:54 - 20-Apr-26
Unknown* 0 493.40p SI Trade
 15:15:49 - 20-Apr-26
Buy* 526 493.00p Automatic Execution
 15:15:35 - 20-Apr-26
Buy* 1,876 492.95p Automatic Execution
 15:15:35 - 20-Apr-26
Buy* 258 492.90p Automatic Execution
 15:15:35 - 20-Apr-26
Buy* 181 492.90p Automatic Execution
 15:15:35 - 20-Apr-26
Sell* 1 492.55p SI Trade
 15:15:32 - 20-Apr-26
Unknown* 0 492.45p SI Trade
 15:15:32 - 20-Apr-26
Sell* 85 492.55p SI Trade
 15:15:32 - 20-Apr-26
Sell* 3 492.55p SI Trade
 15:15:32 - 20-Apr-26
Buy* 1,097 492.80p Automatic Execution
 15:15:32 - 20-Apr-26
Buy* 500 492.80p Automatic Execution
 15:15:32 - 20-Apr-26
Buy* 135 492.75p Automatic Execution
 15:15:32 - 20-Apr-26
Buy* 286 492.55p Automatic Execution
 15:15:32 - 20-Apr-26
Buy* 114 492.55p Automatic Execution
 15:15:32 - 20-Apr-26
Buy* 185 492.55p Automatic Execution
 15:15:32 - 20-Apr-26
Buy* 5 492.55p SI Trade
 15:15:19 - 20-Apr-26
Sell* 3,034 492.4025p Ordinary
 15:15:13 - 20-Apr-26
Buy* 5 492.45p Automatic Execution
 15:15:07 - 20-Apr-26
Buy* 104 492.45p Automatic Execution
 15:15:07 - 20-Apr-26
Buy* 255 492.45p Automatic Execution
 15:15:07 - 20-Apr-26
Buy* 204 492.45p Automatic Execution
 15:15:07 - 20-Apr-26
Buy* 1,978 492.4025p Ordinary
 15:15:02 - 20-Apr-26
Buy* 1 492.50p SI Trade
 15:14:55 - 20-Apr-26
Sell* 317 492.35p SI Trade
 15:14:51 - 20-Apr-26
Buy* 208 492.50p SI Trade
 15:14:34 - 20-Apr-26
Buy* 867 492.50p SI Trade
 15:14:33 - 20-Apr-26
Buy* 346 492.525p SI Trade
 15:14:33 - 20-Apr-26
Buy* 300 492.55p Automatic Execution
 15:14:32 - 20-Apr-26
Sell* 159 492.65p Automatic Execution
 15:14:32 - 20-Apr-26
Sell* 117 492.70p Automatic Execution
 15:14:31 - 20-Apr-26
Sell* 373 492.70p Automatic Execution
 15:14:31 - 20-Apr-26
Sell* 5 492.75p Automatic Execution
 15:14:31 - 20-Apr-26
Sell* 369 492.75p Automatic Execution
 15:14:31 - 20-Apr-26
Sell* 4 492.75p Automatic Execution
 15:14:31 - 20-Apr-26
Sell* 363 492.75p Automatic Execution
 15:14:31 - 20-Apr-26
Sell* 606 492.75p SI Trade
 15:14:29 - 20-Apr-26
Sell* 12 492.785p Ordinary
 15:14:22 - 20-Apr-26
Buy* 10 492.85p SI Trade
 15:14:20 - 20-Apr-26
Sell* 696 492.75p SI Trade
 15:14:10 - 20-Apr-26
Buy* 1 492.85p SI Trade
 15:14:05 - 20-Apr-26
Buy* 1 492.85p SI Trade
 15:14:05 - 20-Apr-26
Sell* 541 492.75p SI Trade
 15:13:54 - 20-Apr-26
Sell* 577 492.75p SI Trade
 15:13:42 - 20-Apr-26
Buy* 8 492.85p SI Trade
 15:13:35 - 20-Apr-26
Buy* 14 492.85p SI Trade
 15:13:35 - 20-Apr-26
Buy* 12 492.85p SI Trade
 15:13:35 - 20-Apr-26
Sell* 582 492.75p SI Trade
 15:13:28 - 20-Apr-26
Unknown* 0 492.85p SI Trade
 15:13:22 - 20-Apr-26
Buy* 73 492.85p SI Trade
 15:13:22 - 20-Apr-26
Sell* 1 492.7837p Ordinary
 15:13:10 - 20-Apr-26
Sell* 67 492.80p Automatic Execution
 15:12:59 - 20-Apr-26
Sell* 7 492.80p Automatic Execution
 15:12:59 - 20-Apr-26
Sell* 99 492.80p Negotiated Trade
 15:12:53 - 20-Apr-26
Sell* 260 492.80p SI Trade
 15:12:31 - 20-Apr-26
Buy* 913 492.85p Automatic Execution
 15:12:31 - 20-Apr-26
Buy* 721 492.85p Automatic Execution
 15:12:31 - 20-Apr-26
Buy* 256 492.85p Automatic Execution
 15:12:31 - 20-Apr-26
Buy* 536 492.80p Automatic Execution
 15:12:31 - 20-Apr-26
Buy* 4 492.80p Automatic Execution
 15:12:31 - 20-Apr-26
Buy* 113 492.80p Automatic Execution
 15:12:31 - 20-Apr-26
Buy* 104 492.80p Automatic Execution
 15:12:31 - 20-Apr-26
Buy* 311 492.80p Automatic Execution
 15:12:31 - 20-Apr-26
Sell* 25 492.70p SI Trade
 15:12:21 - 20-Apr-26
Sell* 347 492.75p SI Trade
 15:11:51 - 20-Apr-26
Sell* 614 492.80p Automatic Execution
 15:11:51 - 20-Apr-26
Sell* 850 492.80p Automatic Execution
 15:11:51 - 20-Apr-26
Buy* 603 492.80p Automatic Execution
 15:11:51 - 20-Apr-26
Buy* 274 492.80p Automatic Execution
 15:11:51 - 20-Apr-26
Buy* 107 492.80p Automatic Execution
 15:11:51 - 20-Apr-26
Sell* 162 492.60p SI Trade
 15:11:30 - 20-Apr-26
Sell* 151 492.725p SI Trade
 15:10:52 - 20-Apr-26
Sell* 153 492.725p SI Trade
 15:10:47 - 20-Apr-26
Sell* 160 492.725p SI Trade
 15:10:43 - 20-Apr-26
Buy* 151 492.75p SI Trade
 15:10:38 - 20-Apr-26
Sell* 176 492.75p SI Trade
 15:10:33 - 20-Apr-26
Sell* 574 492.725p SI Trade
 15:10:33 - 20-Apr-26
Buy* 220 492.85p Automatic Execution
 15:10:33 - 20-Apr-26
Buy* 628 492.80p Automatic Execution
 15:10:33 - 20-Apr-26
Sell* 5,602 492.80p Automatic Execution
 15:10:33 - 20-Apr-26
Sell* 17,947 492.80p Automatic Execution
 15:10:32 - 20-Apr-26
Sell* 151 492.80p Automatic Execution
 15:10:32 - 20-Apr-26
Buy* 1,191 492.80p Automatic Execution
 15:10:32 - 20-Apr-26
Buy* 109 492.80p Automatic Execution
 15:10:32 - 20-Apr-26
Sell* 162 492.675p SI Trade
 15:10:27 - 20-Apr-26
Buy* 281 492.70p Automatic Execution
 15:10:27 - 20-Apr-26
Buy* 116 492.70p Automatic Execution
 15:10:27 - 20-Apr-26
Buy* 335 492.70p Automatic Execution
 15:10:27 - 20-Apr-26
Sell* 775 492.55p SI Trade
 15:10:25 - 20-Apr-26
Buy* 241 492.625p SI Trade
 15:10:25 - 20-Apr-26
Sell* 3 492.70p Automatic Execution
 15:10:25 - 20-Apr-26
Sell* 349 492.70p Automatic Execution
 15:10:23 - 20-Apr-26
Sell* 233 492.875p SI Trade
 15:09:34 - 20-Apr-26
Sell* 694 492.95p Automatic Execution
 15:09:26 - 20-Apr-26
Sell* 1,698 492.95p Automatic Execution
 15:09:26 - 20-Apr-26
Unknown* 0 493.05p SI Trade
 15:09:23 - 20-Apr-26
Sell* 1,105 493.00p Automatic Execution
 15:09:23 - 20-Apr-26
Sell* 469 493.05p Automatic Execution
 15:09:23 - 20-Apr-26
Sell* 4 493.05p Automatic Execution
 15:09:23 - 20-Apr-26
Sell* 139 493.00p SI Trade
 15:09:22 - 20-Apr-26
Buy* 900 493.15p Automatic Execution
 15:09:22 - 20-Apr-26
Buy* 1,420 493.15p Automatic Execution
 15:09:22 - 20-Apr-26
Buy* 618 493.10p Automatic Execution
 15:09:22 - 20-Apr-26
Buy* 770 493.10p Automatic Execution
 15:09:22 - 20-Apr-26
Buy* 332 493.10p Automatic Execution
 15:09:22 - 20-Apr-26
Buy* 16 493.00p Automatic Execution
 15:09:22 - 20-Apr-26
Unknown* 0 492.90p SI Trade
 15:09:16 - 20-Apr-26
FTSE 100 Latest
Value10,617.73
Change-49.90