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* 1,276 486.45p SI Trade
Negotiated Trade
16:48:53 - 23-Apr-26
Sell* 3,821 481.187p SI Trade
Suspected SELL Trade
16:47:05 - 23-Apr-26
Unknown* 11,782 483.96106p OTC Trade
16:36:52 - 23-Apr-26
Unknown* 83,451 483.96102p OTC Trade
16:36:52 - 23-Apr-26
Unknown* -86,585 483.96102p Correction
OTC Trade
16:36:52 - 23-Apr-26
Unknown* 86,585 483.96102p OTC Trade
16:36:52 - 23-Apr-26
Buy* 6,219,051 486.45p Suspected BUY Trade
16:35:08 - 23-Apr-26
Buy* 638 482.15p SI Trade
16:29:56 - 23-Apr-26
Buy* 467 482.15p Automatic Execution
16:29:56 - 23-Apr-26
Buy* 594 482.15p Automatic Execution
16:29:56 - 23-Apr-26
Sell* 268 482.05p Automatic Execution
16:29:55 - 23-Apr-26
Sell* 188 482.05p Automatic Execution
16:29:55 - 23-Apr-26
Sell* 1 482.05p SI Trade
16:29:52 - 23-Apr-26
Unknown* 0 482.20p SI Trade
16:29:51 - 23-Apr-26
Buy* 4 482.20p SI Trade
16:29:50 - 23-Apr-26
Unknown* 0 482.15p SI Trade
16:29:49 - 23-Apr-26
Unknown* 0 482.15p SI Trade
16:29:49 - 23-Apr-26
Unknown* 0 482.15p SI Trade
16:29:47 - 23-Apr-26
Unknown* 0 482.15p SI Trade
16:29:42 - 23-Apr-26
Unknown* 0 482.15p SI Trade
16:29:40 - 23-Apr-26
Unknown* 0 482.15p SI Trade
16:29:40 - 23-Apr-26
Sell* 242 482.15p Automatic Execution
16:29:31 - 23-Apr-26
Buy* 242 482.20p Automatic Execution
16:29:28 - 23-Apr-26
Buy* 793 482.15p Automatic Execution
16:29:28 - 23-Apr-26
Sell* 606 482.15p Automatic Execution
16:29:28 - 23-Apr-26
Sell* 850 482.30p Automatic Execution
16:29:22 - 23-Apr-26
Sell* 302 482.35p Automatic Execution
16:29:22 - 23-Apr-26
Sell* 40 482.35p Automatic Execution
16:29:22 - 23-Apr-26
Unknown* 2 482.40p SI Trade
16:29:16 - 23-Apr-26
Buy* 185 482.45p Automatic Execution
16:29:12 - 23-Apr-26
Buy* 917 482.45p Automatic Execution
16:29:12 - 23-Apr-26
Buy* 767 482.45p Automatic Execution
16:29:12 - 23-Apr-26
Buy* 87 482.45p Automatic Execution
16:29:12 - 23-Apr-26
Buy* 94 482.45p Automatic Execution
16:29:12 - 23-Apr-26
Buy* 569 482.45p Automatic Execution
16:29:12 - 23-Apr-26
Unknown* 1,868 482.40p SI Trade
16:29:11 - 23-Apr-26
Buy* 266 482.40p Automatic Execution
16:29:06 - 23-Apr-26
Buy* 459 482.40p Automatic Execution
16:29:06 - 23-Apr-26
Buy* 84 482.40p Automatic Execution
16:29:06 - 23-Apr-26
Buy* 91 482.40p Automatic Execution
16:29:06 - 23-Apr-26
Buy* 165 482.40p Automatic Execution
16:29:06 - 23-Apr-26
Sell* 574 482.35p Automatic Execution
16:29:05 - 23-Apr-26
Buy* 4 482.40p Automatic Execution
16:29:00 - 23-Apr-26
Buy* 742 482.35p Automatic Execution
16:29:00 - 23-Apr-26
Buy* 500 482.35p Automatic Execution
16:29:00 - 23-Apr-26
Buy* 493 482.30p Automatic Execution
16:29:00 - 23-Apr-26
Buy* 796 482.30p Automatic Execution
16:29:00 - 23-Apr-26
Buy* 400 482.30p Automatic Execution
16:29:00 - 23-Apr-26
Unknown* 0 482.30p SI Trade
16:28:55 - 23-Apr-26
Sell* 21 482.20p SI Trade
16:28:53 - 23-Apr-26
Unknown* 1,428 482.25p SI Trade
16:28:48 - 23-Apr-26
Buy* 534 482.25p Automatic Execution
16:28:48 - 23-Apr-26
Sell* 1,242 482.20p Automatic Execution
16:28:48 - 23-Apr-26
Sell* 601 482.20p Automatic Execution
16:28:48 - 23-Apr-26
Buy* 92 482.30p Automatic Execution
16:28:47 - 23-Apr-26
Buy* 378 482.30p Automatic Execution
16:28:47 - 23-Apr-26
Buy* 122 482.30p Automatic Execution
16:28:47 - 23-Apr-26
Buy* 1,483 482.40p SI Trade
16:28:31 - 23-Apr-26
Buy* 118 482.425p SI Trade
16:28:30 - 23-Apr-26
Buy* 442 482.35p Automatic Execution
16:28:30 - 23-Apr-26
Sell* 1,339 482.35p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 43 482.40p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 793 482.40p Automatic Execution
16:28:30 - 23-Apr-26
Sell* 2,099 482.40p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 665 482.40p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 220 482.40p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 1,020 482.40p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 286 482.40p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 793 482.40p Automatic Execution
16:28:30 - 23-Apr-26
Sell* 214 482.40p Automatic Execution
16:28:30 - 23-Apr-26
Sell* 1,650 482.40p Automatic Execution
16:28:30 - 23-Apr-26
Sell* 117 482.45p Automatic Execution
16:28:30 - 23-Apr-26
Sell* 559 482.45p Automatic Execution
16:28:30 - 23-Apr-26
Sell* 559 482.45p Automatic Execution
16:28:30 - 23-Apr-26
Sell* 204 482.50p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 87 482.50p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 111 482.50p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 312 482.50p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 260 482.50p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 793 482.50p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 299 482.50p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 601 482.50p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 83 482.50p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 456 482.50p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 793 482.50p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 598 482.50p Automatic Execution
16:28:30 - 23-Apr-26
Buy* 50 482.50p SI Trade
16:28:25 - 23-Apr-26
Sell* 2 482.40p SI Trade
16:28:20 - 23-Apr-26
Buy* 2 482.50p SI Trade
16:28:17 - 23-Apr-26
Sell* 686 482.40p Automatic Execution
16:28:16 - 23-Apr-26
Sell* 44 482.40p Automatic Execution
16:28:16 - 23-Apr-26
Sell* 642 482.40p Automatic Execution
16:28:16 - 23-Apr-26
Buy* 1,024 482.40p Automatic Execution
16:28:16 - 23-Apr-26
Buy* 940 482.35p Automatic Execution
16:28:15 - 23-Apr-26
Buy* 76 482.35p Automatic Execution
16:28:15 - 23-Apr-26
Buy* 135 482.35p Automatic Execution
16:28:15 - 23-Apr-26
Buy* 26 482.35p Automatic Execution
16:28:15 - 23-Apr-26
Buy* 220 482.35p Automatic Execution
16:28:13 - 23-Apr-26
Buy* 416 482.35p Automatic Execution
16:28:13 - 23-Apr-26
Buy* 807 482.30p SI Trade
16:28:05 - 23-Apr-26
Buy* 677 482.35p Automatic Execution
16:28:05 - 23-Apr-26
Sell* 9 482.2686p Ordinary
16:28:04 - 23-Apr-26
Unknown* 0 482.35p SI Trade
16:28:03 - 23-Apr-26
Buy* 10 482.30p SI Trade
16:27:49 - 23-Apr-26
Sell* 340 482.25p Automatic Execution
16:27:40 - 23-Apr-26
Sell* 2,337 482.25p Automatic Execution
16:27:40 - 23-Apr-26
Sell* 275 482.25p Automatic Execution
16:27:40 - 23-Apr-26
Sell* 405 482.30p Automatic Execution
16:27:40 - 23-Apr-26
Unknown* 0 482.35p SI Trade
16:27:32 - 23-Apr-26
Buy* 300 482.30p Automatic Execution
16:27:28 - 23-Apr-26
Buy* 4 482.2996p Ordinary
16:27:25 - 23-Apr-26
Buy* 103 482.30p SI Trade
16:27:25 - 23-Apr-26
Sell* 711 482.25p Automatic Execution
16:27:13 - 23-Apr-26
Sell* 3 482.25p Automatic Execution
16:27:11 - 23-Apr-26
Sell* 474 482.25p Automatic Execution
16:27:11 - 23-Apr-26
Sell* 21 482.25p Automatic Execution
16:27:11 - 23-Apr-26
Buy* 264 482.30p Automatic Execution
16:27:09 - 23-Apr-26
Sell* 128 482.25p Automatic Execution
16:27:05 - 23-Apr-26
Sell* 95 482.25p Automatic Execution
16:27:05 - 23-Apr-26
Sell* 597 482.25p Automatic Execution
16:27:05 - 23-Apr-26
Sell* 564 482.25p Automatic Execution
16:27:05 - 23-Apr-26
Sell* 686 482.25p Automatic Execution
16:27:05 - 23-Apr-26
Buy* 241 482.30p Automatic Execution
16:27:05 - 23-Apr-26
Buy* 504 482.25p Automatic Execution
16:27:03 - 23-Apr-26
Buy* 476 482.25p Automatic Execution
16:27:03 - 23-Apr-26
Buy* 170 482.25p Automatic Execution
16:27:03 - 23-Apr-26
Buy* 507 482.25p Automatic Execution
16:27:03 - 23-Apr-26
Unknown* 0 482.20p SI Trade
16:27:01 - 23-Apr-26
Sell* 352 482.20p Automatic Execution
16:27:01 - 23-Apr-26
Sell* 557 482.20p Automatic Execution
16:27:01 - 23-Apr-26
Sell* 129 482.20p Automatic Execution
16:27:01 - 23-Apr-26
Buy* 192 482.20p Automatic Execution
16:27:01 - 23-Apr-26
Buy* 713 482.20p Automatic Execution
16:27:00 - 23-Apr-26
Buy* 410 482.20p Automatic Execution
16:27:00 - 23-Apr-26
Sell* 500 482.15p Automatic Execution
16:26:56 - 23-Apr-26
Sell* 624 482.1491p Ordinary
16:26:55 - 23-Apr-26
Unknown* 0 482.10p SI Trade
16:26:40 - 23-Apr-26
Unknown* 0 482.10p SI Trade
16:26:20 - 23-Apr-26
Buy* 365 482.15p Automatic Execution
16:26:16 - 23-Apr-26
Buy* 771 482.15p Automatic Execution
16:26:16 - 23-Apr-26
Buy* 488 482.15p Automatic Execution
16:26:16 - 23-Apr-26
Buy* 455 482.10p Automatic Execution
16:26:16 - 23-Apr-26
Buy* 400 482.10p Automatic Execution
16:26:16 - 23-Apr-26
Buy* 564 482.10p Automatic Execution
16:26:16 - 23-Apr-26
Sell* 37 481.95p Automatic Execution
16:26:16 - 23-Apr-26
Sell* 99 481.95p Automatic Execution
16:26:16 - 23-Apr-26
Sell* 99 481.95p Automatic Execution
16:26:16 - 23-Apr-26
Sell* 686 482.00p Automatic Execution
16:26:16 - 23-Apr-26
Sell* 1,288 482.00p Automatic Execution
16:26:16 - 23-Apr-26
Sell* 242 482.00p Automatic Execution
16:26:16 - 23-Apr-26
Sell* 443 482.00p Automatic Execution
16:26:16 - 23-Apr-26
Sell* 12 482.00p Automatic Execution
16:26:16 - 23-Apr-26
Sell* 981 482.05p Automatic Execution
16:26:16 - 23-Apr-26
Buy* 3 482.10p SI Trade
16:26:14 - 23-Apr-26
Buy* 125 482.10p Automatic Execution
16:26:05 - 23-Apr-26
Buy* 400 482.10p Automatic Execution
16:26:05 - 23-Apr-26
Sell* 400 482.05p Automatic Execution
16:26:01 - 23-Apr-26
Sell* 455 482.05p Automatic Execution
16:26:01 - 23-Apr-26
Sell* 241 482.05p Automatic Execution
16:26:01 - 23-Apr-26
Sell* 906 482.05p Automatic Execution
16:26:01 - 23-Apr-26
Sell* 91 482.05p Automatic Execution
16:26:01 - 23-Apr-26
Sell* 97 482.05p Automatic Execution
16:26:01 - 23-Apr-26
Buy* 850 482.10p Automatic Execution
16:26:01 - 23-Apr-26
Unknown* 0 482.10p SI Trade
16:25:50 - 23-Apr-26
Buy* 129 482.10p Automatic Execution
16:25:50 - 23-Apr-26
Buy* 159 482.10p Automatic Execution
16:25:50 - 23-Apr-26
Buy* 296 482.10p Automatic Execution
16:25:50 - 23-Apr-26
Buy* 116 482.10p Automatic Execution
16:25:50 - 23-Apr-26
Buy* 287 482.10p Automatic Execution
16:25:50 - 23-Apr-26
Buy* 52 482.10p Automatic Execution
16:25:50 - 23-Apr-26
Buy* 910 482.10p Automatic Execution
16:25:50 - 23-Apr-26
Buy* 988 482.05p Automatic Execution
16:25:45 - 23-Apr-26
Buy* 175 482.00p Automatic Execution
16:25:43 - 23-Apr-26
Sell* 334 482.05p Automatic Execution
16:25:42 - 23-Apr-26
Sell* 611 482.05p Automatic Execution
16:25:42 - 23-Apr-26
Sell* 834 482.10p Automatic Execution
16:25:40 - 23-Apr-26
Sell* 229 482.10p Automatic Execution
16:25:40 - 23-Apr-26
Sell* 157 482.10p Automatic Execution
16:25:40 - 23-Apr-26
Sell* 753 482.10p Automatic Execution
16:25:40 - 23-Apr-26
Sell* 455 482.10p Automatic Execution
16:25:40 - 23-Apr-26
Buy* 765 482.15p Automatic Execution
16:25:40 - 23-Apr-26
Buy* 455 482.15p Automatic Execution
16:25:40 - 23-Apr-26
Buy* 663 482.15p Automatic Execution
16:25:37 - 23-Apr-26
Sell* 803 482.15p Automatic Execution
16:25:37 - 23-Apr-26
Sell* 1,833 482.20p Automatic Execution
16:25:37 - 23-Apr-26
Buy* 317 482.20p Automatic Execution
16:25:16 - 23-Apr-26
Buy* 3,883 482.20p Automatic Execution
16:25:16 - 23-Apr-26
Buy* 322 482.20p Automatic Execution
16:25:16 - 23-Apr-26
Buy* 461 482.20p Automatic Execution
16:25:16 - 23-Apr-26
Buy* 464 482.20p Automatic Execution
16:25:16 - 23-Apr-26
Buy* 514 482.20p Automatic Execution
16:25:16 - 23-Apr-26
Buy* 101 482.20p Automatic Execution
16:25:16 - 23-Apr-26
Buy* 413 482.20p Automatic Execution
16:25:16 - 23-Apr-26
Buy* 358 482.20p Automatic Execution
16:25:16 - 23-Apr-26
Buy* 269 482.15p Automatic Execution
16:25:08 - 23-Apr-26
Buy* 455 482.15p Automatic Execution
16:25:08 - 23-Apr-26
Buy* 732 482.15p Automatic Execution
16:25:02 - 23-Apr-26
Buy* 113 482.15p Automatic Execution
16:25:02 - 23-Apr-26
Buy* 455 482.15p Automatic Execution
16:25:02 - 23-Apr-26
Buy* 731 482.10p Automatic Execution
16:25:02 - 23-Apr-26
FTSE 100 Latest
Value10,457.01
Change-19.45