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
Unknown* -22,078 471.9754p Correction
OTC Trade
 17:14:27 - 05-May-26
Unknown* 22,078 471.9754p OTC Trade
 17:14:27 - 05-May-26
Sell* 1,590 475.4519p Ordinary
 16:55:38 - 05-May-26
Sell* 239 468.65p SI Trade
Suspected SELL Trade
 16:50:37 - 05-May-26
Unknown* 235,760 479.84334p Ordinary
Currency Conversion
 16:41:28 - 05-May-26
Buy* 6,383 468.65p Automatic Execution
 16:38:40 - 05-May-26
Buy* 65 468.65p SI Trade
 16:35:24 - 05-May-26
Buy* 163 468.65p SI Trade
 16:35:24 - 05-May-26
Buy* 12,238 468.65p SI Trade
 16:35:24 - 05-May-26
Buy* 305 468.65p SI Trade
 16:35:24 - 05-May-26
Buy* 2,160 468.65p SI Trade
 16:35:24 - 05-May-26
Buy* 50 468.65p SI Trade
 16:35:24 - 05-May-26
Buy* 12,517 468.65p SI Trade
 16:35:24 - 05-May-26
Buy* 11,711 468.65p SI Trade
 16:35:24 - 05-May-26
Buy* 93 468.65p SI Trade
 16:35:24 - 05-May-26
Buy* 1,262 468.65p SI Trade
 16:35:24 - 05-May-26
Buy* 433 468.65p SI Trade
 16:35:24 - 05-May-26
Buy* 14,094 468.65p SI Trade
 16:35:24 - 05-May-26
Buy* 246 468.65p SI Trade
 16:35:24 - 05-May-26
Buy* 1,441 468.65p SI Trade
 16:35:24 - 05-May-26
Buy* 14,393 468.65p SI Trade
 16:35:24 - 05-May-26
Buy* 1,630 468.65p SI Trade
 16:35:24 - 05-May-26
Sell* 2,974,463 468.65p Uncrossing Trade
 16:35:24 - 05-May-26
Buy* 1 468.35p SI Trade
 16:29:55 - 05-May-26
Buy* 383 468.20p Automatic Execution
 16:29:54 - 05-May-26
Buy* 1,704 468.25p Automatic Execution
 16:29:54 - 05-May-26
Buy* 572 468.25p Automatic Execution
 16:29:54 - 05-May-26
Sell* 434 468.05p Automatic Execution
 16:29:54 - 05-May-26
Buy* 300 468.20p Automatic Execution
 16:29:53 - 05-May-26
Buy* 300 468.15p Automatic Execution
 16:29:53 - 05-May-26
Buy* 383 468.20p Automatic Execution
 16:29:53 - 05-May-26
Buy* 420 468.20p Automatic Execution
 16:29:53 - 05-May-26
Buy* 670 468.15p Automatic Execution
 16:29:53 - 05-May-26
Buy* 1,607 468.20p Automatic Execution
 16:29:53 - 05-May-26
Unknown* 6 468.30p SI Trade
 16:29:50 - 05-May-26
Unknown* 31 468.30p SI Trade
 16:29:50 - 05-May-26
Buy* 1,613 468.45p Automatic Execution
 16:29:49 - 05-May-26
Buy* 379 468.40p Automatic Execution
 16:29:49 - 05-May-26
Sell* 300 468.45p Automatic Execution
 16:29:49 - 05-May-26
Unknown* 111 468.575p SI Trade
 16:29:44 - 05-May-26
Unknown* 403 468.575p SI Trade
 16:29:44 - 05-May-26
Buy* 127 468.60p SI Trade
 16:29:42 - 05-May-26
Unknown* 0 468.70p SI Trade
 16:29:41 - 05-May-26
Buy* 677 468.70p SI Trade
 16:29:36 - 05-May-26
Buy* 123 468.70p SI Trade
 16:29:36 - 05-May-26
Sell* 478 468.70p Automatic Execution
 16:29:36 - 05-May-26
Sell* 15 468.70p Automatic Execution
 16:29:36 - 05-May-26
Buy* 1 468.75p SI Trade
 16:29:35 - 05-May-26
Sell* 356 468.70p Automatic Execution
 16:29:33 - 05-May-26
Buy* 693 468.70p Automatic Execution
 16:29:33 - 05-May-26
Buy* 197 468.70p Automatic Execution
 16:29:33 - 05-May-26
Buy* 233 468.70p Automatic Execution
 16:29:33 - 05-May-26
Buy* 1,719 468.65p Automatic Execution
 16:29:33 - 05-May-26
Buy* 478 468.60p Automatic Execution
 16:29:33 - 05-May-26
Buy* 53 468.60p Automatic Execution
 16:29:33 - 05-May-26
Buy* 15 468.60p Automatic Execution
 16:29:33 - 05-May-26
Sell* 296 468.50p Automatic Execution
 16:29:33 - 05-May-26
Sell* 644 468.50p Automatic Execution
 16:29:33 - 05-May-26
Sell* 1,687 468.50p Automatic Execution
 16:29:33 - 05-May-26
Sell* 660 468.50p Automatic Execution
 16:29:33 - 05-May-26
Buy* 100 468.70p SI Trade
 16:29:33 - 05-May-26
Sell* 2,229 468.688p Ordinary
 16:29:32 - 05-May-26
Buy* 183 468.65p SI Trade
 16:29:32 - 05-May-26
Buy* 129 468.75p SI Trade
 16:29:32 - 05-May-26
Buy* 364 468.70p Automatic Execution
 16:29:32 - 05-May-26
Buy* 457 468.70p Automatic Execution
 16:29:32 - 05-May-26
Sell* 644 468.55p Automatic Execution
 16:29:32 - 05-May-26
Sell* 1,593 468.55p Automatic Execution
 16:29:32 - 05-May-26
Sell* 378 468.70p Automatic Execution
 16:29:32 - 05-May-26
Sell* 300 468.75p Automatic Execution
 16:29:32 - 05-May-26
Sell* 56 468.75p Automatic Execution
 16:29:32 - 05-May-26
Sell* 89 468.75p Automatic Execution
 16:29:32 - 05-May-26
Sell* 54 468.75p Automatic Execution
 16:29:32 - 05-May-26
Buy* 493 468.85p Automatic Execution
 16:29:31 - 05-May-26
Buy* 224 468.85p Automatic Execution
 16:29:31 - 05-May-26
Buy* 11 468.80p Automatic Execution
 16:29:31 - 05-May-26
Buy* 311 468.80p Automatic Execution
 16:29:31 - 05-May-26
Buy* 200 468.80p Automatic Execution
 16:29:28 - 05-May-26
Sell* 128 468.75p SI Trade
 16:29:27 - 05-May-26
Sell* 124 468.75p SI Trade
 16:29:23 - 05-May-26
Sell* 4 468.75p SI Trade
 16:29:23 - 05-May-26
Buy* 1,049 468.85p SI Trade
 16:29:21 - 05-May-26
Sell* 52 468.75p Automatic Execution
 16:29:21 - 05-May-26
Sell* 86 468.85p Automatic Execution
 16:29:21 - 05-May-26
Sell* 200 468.85p Automatic Execution
 16:29:21 - 05-May-26
Sell* 461 468.85p Automatic Execution
 16:29:21 - 05-May-26
Sell* 208 468.85p Automatic Execution
 16:29:21 - 05-May-26
Buy* 152 468.90p Automatic Execution
 16:29:21 - 05-May-26
Buy* 127 468.85p SI Trade
 16:29:20 - 05-May-26
Buy* 461 468.90p Automatic Execution
 16:29:20 - 05-May-26
Buy* 208 468.90p Automatic Execution
 16:29:20 - 05-May-26
Sell* 326 468.85p Automatic Execution
 16:29:20 - 05-May-26
Sell* 52 468.80p Automatic Execution
 16:29:20 - 05-May-26
Buy* 461 468.85p Automatic Execution
 16:29:20 - 05-May-26
Buy* 796 468.85p Automatic Execution
 16:29:20 - 05-May-26
Sell* 118 468.75p SI Trade
 16:29:19 - 05-May-26
Sell* 123 468.75p SI Trade
 16:29:14 - 05-May-26
Sell* 116 468.75p SI Trade
 16:29:10 - 05-May-26
Sell* 128 468.75p SI Trade
 16:29:05 - 05-May-26
Sell* 54 468.75p Automatic Execution
 16:29:05 - 05-May-26
Buy* 300 468.85p Automatic Execution
 16:29:05 - 05-May-26
Sell* 114 468.70p SI Trade
 16:29:01 - 05-May-26
Buy* 714 468.80p SI Trade
 16:29:00 - 05-May-26
Unknown* 0 468.90p SI Trade
 16:29:00 - 05-May-26
Buy* 248 468.70p Automatic Execution
 16:29:00 - 05-May-26
Buy* 293 468.65p Automatic Execution
 16:29:00 - 05-May-26
Buy* 152 468.65p Automatic Execution
 16:29:00 - 05-May-26
Buy* 837 468.60p Automatic Execution
 16:29:00 - 05-May-26
Buy* 670 468.60p Automatic Execution
 16:29:00 - 05-May-26
Buy* 660 468.60p Automatic Execution
 16:29:00 - 05-May-26
Buy* 378 468.60p Automatic Execution
 16:29:00 - 05-May-26
Sell* 194 468.50p Automatic Execution
 16:28:59 - 05-May-26
Sell* 478 468.50p Automatic Execution
 16:28:59 - 05-May-26
Sell* 127 468.50p SI Trade
 16:28:57 - 05-May-26
Sell* 62 468.43p Ordinary
 16:28:57 - 05-May-26
Buy* 608 468.60p SI Trade
 16:28:56 - 05-May-26
Buy* 375 468.60p Automatic Execution
 16:28:55 - 05-May-26
Sell* 300 468.50p Automatic Execution
 16:28:55 - 05-May-26
Sell* 662 468.50p Automatic Execution
 16:28:55 - 05-May-26
Sell* 181 468.50p Automatic Execution
 16:28:55 - 05-May-26
Buy* 1,438 468.60p Automatic Execution
 16:28:55 - 05-May-26
Buy* 401 468.60p Automatic Execution
 16:28:55 - 05-May-26
Sell* 121 468.50p SI Trade
 16:28:53 - 05-May-26
Sell* 300 468.50p Automatic Execution
 16:28:53 - 05-May-26
Sell* 663 468.50p Automatic Execution
 16:28:53 - 05-May-26
Buy* 1,438 468.60p Automatic Execution
 16:28:53 - 05-May-26
Buy* 1,046 468.60p Automatic Execution
 16:28:53 - 05-May-26
Buy* 387 468.60p Automatic Execution
 16:28:53 - 05-May-26
Sell* 583 468.45p Automatic Execution
 16:28:52 - 05-May-26
Sell* 300 468.45p Automatic Execution
 16:28:52 - 05-May-26
Sell* 724 468.55p Automatic Execution
 16:28:51 - 05-May-26
Sell* 1,200 468.55p Automatic Execution
 16:28:51 - 05-May-26
Buy* 324 468.55p Automatic Execution
 16:28:51 - 05-May-26
Buy* 191 468.55p Automatic Execution
 16:28:51 - 05-May-26
Buy* 670 468.55p Automatic Execution
 16:28:51 - 05-May-26
Sell* 132 468.50p SI Trade
 16:28:50 - 05-May-26
Buy* 381 468.50p Automatic Execution
 16:28:50 - 05-May-26
Sell* 1,700 468.35p Automatic Execution
 16:28:50 - 05-May-26
Sell* 461 468.35p Automatic Execution
 16:28:50 - 05-May-26
Sell* 663 468.50p Automatic Execution
 16:28:50 - 05-May-26
Sell* 440 468.50p Automatic Execution
 16:28:50 - 05-May-26
Sell* 422 468.55p Automatic Execution
 16:28:49 - 05-May-26
Sell* 1,500 468.55p Automatic Execution
 16:28:49 - 05-May-26
Sell* 400 468.55p Automatic Execution
 16:28:49 - 05-May-26
Buy* 2,163 468.60p Automatic Execution
 16:28:49 - 05-May-26
Buy* 1,017 468.60p Automatic Execution
 16:28:49 - 05-May-26
Buy* 670 468.55p Automatic Execution
 16:28:49 - 05-May-26
Buy* 670 468.55p Automatic Execution
 16:28:49 - 05-May-26
Buy* 201 468.50p Automatic Execution
 16:28:49 - 05-May-26
Sell* 461 468.45p Automatic Execution
 16:28:49 - 05-May-26
Buy* 670 468.55p Automatic Execution
 16:28:49 - 05-May-26
Sell* 114 468.50p SI Trade
 16:28:47 - 05-May-26
Buy* 27 468.55p SI Trade
 16:28:47 - 05-May-26
Buy* 31 468.60p SI Trade
 16:28:46 - 05-May-26
Sell* 664 468.50p Automatic Execution
 16:28:46 - 05-May-26
Sell* 225 468.50p Automatic Execution
 16:28:46 - 05-May-26
Sell* 82 468.50p SI Trade
 16:28:44 - 05-May-26
Buy* 225 468.50p Automatic Execution
 16:28:44 - 05-May-26
Sell* 664 468.40p Automatic Execution
 16:28:44 - 05-May-26
Sell* 461 468.45p Automatic Execution
 16:28:43 - 05-May-26
Sell* 300 468.45p Automatic Execution
 16:28:43 - 05-May-26
Buy* 467 468.55p SI Trade
 16:28:42 - 05-May-26
Buy* 163 468.50p Automatic Execution
 16:28:42 - 05-May-26
Buy* 738 468.60p SI Trade
 16:28:41 - 05-May-26
Buy* 193 468.55p SI Trade
 16:28:41 - 05-May-26
Buy* 870 468.60p SI Trade
 16:28:41 - 05-May-26
Sell* 478 468.55p Automatic Execution
 16:28:41 - 05-May-26
Sell* 392 468.55p Automatic Execution
 16:28:41 - 05-May-26
Buy* 392 468.60p Automatic Execution
 16:28:41 - 05-May-26
Sell* 163 468.55p Automatic Execution
 16:28:41 - 05-May-26
Sell* 576 468.55p Automatic Execution
 16:28:41 - 05-May-26
Buy* 392 468.60p Automatic Execution
 16:28:41 - 05-May-26
Sell* 466 468.55p Automatic Execution
 16:28:41 - 05-May-26
Sell* 229 468.55p Automatic Execution
 16:28:41 - 05-May-26
Buy* 277 468.60p Automatic Execution
 16:28:41 - 05-May-26
Sell* 392 468.60p Automatic Execution
 16:28:41 - 05-May-26
Buy* 946 468.60p Automatic Execution
 16:28:41 - 05-May-26
Buy* 294 468.60p Automatic Execution
 16:28:41 - 05-May-26
Buy* 285 468.60p Automatic Execution
 16:28:41 - 05-May-26
Buy* 670 468.55p Automatic Execution
 16:28:41 - 05-May-26
Buy* 461 468.55p Automatic Execution
 16:28:41 - 05-May-26
Buy* 259 468.55p Automatic Execution
 16:28:41 - 05-May-26
Buy* 392 468.55p Automatic Execution
 16:28:41 - 05-May-26
Sell* 461 468.45p Automatic Execution
 16:28:41 - 05-May-26
Sell* 259 468.45p Automatic Execution
 16:28:41 - 05-May-26
Sell* 664 468.45p Automatic Execution
 16:28:41 - 05-May-26
Sell* 201 468.50p Automatic Execution
 16:28:41 - 05-May-26
Sell* 664 468.50p Automatic Execution
 16:28:41 - 05-May-26
Buy* 670 468.55p Automatic Execution
 16:28:41 - 05-May-26
Buy* 664 468.50p Automatic Execution
 16:28:41 - 05-May-26
Buy* 201 468.50p Automatic Execution
 16:28:41 - 05-May-26
Sell* 345 468.45p Automatic Execution
 16:28:41 - 05-May-26
Sell* 564 468.45p Automatic Execution
 16:28:41 - 05-May-26
Buy* 345 468.45p Automatic Execution
 16:28:41 - 05-May-26
Sell* 461 468.35p Automatic Execution
 16:28:41 - 05-May-26
Sell* 333 468.35p Automatic Execution
 16:28:41 - 05-May-26
Buy* 308 468.55p Automatic Execution
 16:28:41 - 05-May-26
Buy* 884 468.55p Automatic Execution
 16:28:41 - 05-May-26
Buy* 282 468.55p Automatic Execution
 16:28:41 - 05-May-26
Buy* 41 468.55p Automatic Execution
 16:28:41 - 05-May-26
FTSE 100 Latest
Value10,219.11
Change-144.82