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* 38 479.10p Automatic Execution
 10:29:07 - 16-Apr-26
Buy* 431 478.95p Automatic Execution
 10:29:07 - 16-Apr-26
Buy* 55 478.90p Automatic Execution
 10:29:07 - 16-Apr-26
Sell* 148 478.85p Automatic Execution
 10:29:07 - 16-Apr-26
Buy* 192 478.55p Automatic Execution
 10:29:07 - 16-Apr-26
Buy* 378 478.90p Automatic Execution
 10:29:07 - 16-Apr-26
Buy* 55 478.65p Automatic Execution
 10:29:07 - 16-Apr-26
Buy* 137 478.65p Automatic Execution
 10:29:07 - 16-Apr-26
Sell* 367 478.65p Automatic Execution
 10:29:07 - 16-Apr-26
Sell* 175 478.70p Automatic Execution
 10:29:07 - 16-Apr-26
Sell* 192 478.70p Automatic Execution
 10:29:07 - 16-Apr-26
Sell* 1,226 478.75p Automatic Execution
 10:29:07 - 16-Apr-26
Sell* 141 478.75p Automatic Execution
 10:29:07 - 16-Apr-26
Sell* 58 478.75p Automatic Execution
 10:29:07 - 16-Apr-26
Sell* 137 478.80p Automatic Execution
 10:29:07 - 16-Apr-26
Sell* 14 478.80p Automatic Execution
 10:29:07 - 16-Apr-26
Sell* 391 478.80p Automatic Execution
 10:29:07 - 16-Apr-26
Buy* 193 478.65p Automatic Execution
 10:29:02 - 16-Apr-26
Sell* 386 478.65p Automatic Execution
 10:29:02 - 16-Apr-26
Sell* 167 478.70p Automatic Execution
 10:29:02 - 16-Apr-26
Sell* 633 478.70p Automatic Execution
 10:29:02 - 16-Apr-26
Sell* 266 479.00p Automatic Execution
 10:29:02 - 16-Apr-26
Buy* 11 478.80p Automatic Execution
 10:29:02 - 16-Apr-26
Buy* 7 478.65p Automatic Execution
 10:28:46 - 16-Apr-26
Unknown* 0 478.50p SI Trade
 10:28:25 - 16-Apr-26
Buy* 38 478.50p Automatic Execution
 10:28:25 - 16-Apr-26
Buy* 226 478.50p SI Trade
 10:28:06 - 16-Apr-26
Buy* 1 478.50p SI Trade
 10:28:06 - 16-Apr-26
Unknown* 0 478.60p SI Trade
 10:28:00 - 16-Apr-26
Buy* 14 478.35p Automatic Execution
 10:27:58 - 16-Apr-26
Buy* 1 478.40p SI Trade
 10:27:56 - 16-Apr-26
Sell* 76 477.80p Ordinary
 10:27:50 - 16-Apr-26
Buy* 145 478.00p Automatic Execution
 10:27:44 - 16-Apr-26
Buy* 11 477.75p Automatic Execution
 10:27:28 - 16-Apr-26
Buy* 612 477.90p Automatic Execution
 10:27:28 - 16-Apr-26
Buy* 38 477.75p Automatic Execution
 10:27:28 - 16-Apr-26
Unknown* 0 477.75p SI Trade
 10:27:06 - 16-Apr-26
Sell* 20 477.15p SI Trade
 10:26:33 - 16-Apr-26
Buy* 340 477.45p Automatic Execution
 10:26:22 - 16-Apr-26
Buy* 35 477.45p Automatic Execution
 10:26:22 - 16-Apr-26
Unknown* 0 477.10p SI Trade
 10:26:20 - 16-Apr-26
Buy* 6 477.30p SI Trade
 10:26:17 - 16-Apr-26
Sell* 322 477.30p Automatic Execution
 10:26:16 - 16-Apr-26
Sell* 45 477.30p Automatic Execution
 10:26:16 - 16-Apr-26
Sell* 1,054 477.30p Automatic Execution
 10:26:16 - 16-Apr-26
Sell* 135 477.30p Automatic Execution
 10:26:16 - 16-Apr-26
Unknown* 0 477.55p SI Trade
 10:26:07 - 16-Apr-26
Unknown* 312 477.425p SI Trade
 10:26:05 - 16-Apr-26
Unknown* 64 477.425p SI Trade
 10:26:05 - 16-Apr-26
Unknown* 644 477.425p SI Trade
 10:26:05 - 16-Apr-26
Sell* 82 477.35p Automatic Execution
 10:26:05 - 16-Apr-26
Sell* 134 477.35p Automatic Execution
 10:26:05 - 16-Apr-26
Sell* 344 477.60p Automatic Execution
 10:25:55 - 16-Apr-26
Sell* 14 477.60p Automatic Execution
 10:25:55 - 16-Apr-26
Sell* 276 477.70p Automatic Execution
 10:25:55 - 16-Apr-26
Sell* 192 477.70p Automatic Execution
 10:25:55 - 16-Apr-26
Sell* 126 477.65p Automatic Execution
 10:25:55 - 16-Apr-26
Sell* 374 477.65p Automatic Execution
 10:25:55 - 16-Apr-26
Sell* 411 477.75p Automatic Execution
 10:25:54 - 16-Apr-26
Buy* 216 478.05p Automatic Execution
 10:25:54 - 16-Apr-26
Unknown* 0 478.25p SI Trade
 10:25:53 - 16-Apr-26
Sell* 33 477.80p Automatic Execution
 10:25:53 - 16-Apr-26
Sell* 800 477.90p Automatic Execution
 10:25:53 - 16-Apr-26
Sell* 1,076 478.00p Automatic Execution
 10:25:53 - 16-Apr-26
Sell* 298 478.00p Automatic Execution
 10:25:53 - 16-Apr-26
Sell* 333 478.00p Automatic Execution
 10:25:53 - 16-Apr-26
Sell* 133 478.10p Automatic Execution
 10:25:53 - 16-Apr-26
Sell* 340 478.10p Automatic Execution
 10:25:53 - 16-Apr-26
Buy* 2,000 478.4416p Ordinary
 10:25:41 - 16-Apr-26
Buy* 81 478.20p Automatic Execution
 10:25:37 - 16-Apr-26
Sell* 42 478.05p Automatic Execution
 10:25:37 - 16-Apr-26
Sell* 136 478.05p Automatic Execution
 10:25:37 - 16-Apr-26
Sell* 245 478.20p Automatic Execution
 10:25:37 - 16-Apr-26
Sell* 134 478.20p Automatic Execution
 10:25:37 - 16-Apr-26
Sell* 134 478.25p Automatic Execution
 10:25:37 - 16-Apr-26
Sell* 213 478.25p Automatic Execution
 10:25:37 - 16-Apr-26
Sell* 298 478.25p Automatic Execution
 10:25:37 - 16-Apr-26
Unknown* 0 478.25p SI Trade
 10:25:33 - 16-Apr-26
Buy* 313 478.5458p Ordinary
 10:25:28 - 16-Apr-26
Buy* 408 478.50p Automatic Execution
 10:25:28 - 16-Apr-26
Buy* 1 478.30p Automatic Execution
 10:25:28 - 16-Apr-26
Buy* 441 478.25p Automatic Execution
 10:25:28 - 16-Apr-26
Sell* 128 478.15p Automatic Execution
 10:25:28 - 16-Apr-26
Sell* 130 478.40p Automatic Execution
 10:25:28 - 16-Apr-26
Sell* 164 478.40p Automatic Execution
 10:25:28 - 16-Apr-26
Buy* 171 478.45p Automatic Execution
 10:25:25 - 16-Apr-26
Sell* 800 478.35p Automatic Execution
 10:25:25 - 16-Apr-26
Sell* 132 478.45p Automatic Execution
 10:25:25 - 16-Apr-26
Sell* 213 478.45p Automatic Execution
 10:25:25 - 16-Apr-26
Sell* 431 478.65p Automatic Execution
 10:25:18 - 16-Apr-26
Sell* 19 478.65p Automatic Execution
 10:25:18 - 16-Apr-26
Sell* 136 478.70p Automatic Execution
 10:25:18 - 16-Apr-26
Sell* 469 478.70p Automatic Execution
 10:25:18 - 16-Apr-26
Sell* 293 478.70p Automatic Execution
 10:25:14 - 16-Apr-26
Sell* 413 478.70p Automatic Execution
 10:25:14 - 16-Apr-26
Sell* 293 478.70p Automatic Execution
 10:25:14 - 16-Apr-26
Buy* 319 478.80p Automatic Execution
 10:25:14 - 16-Apr-26
Buy* 38 478.80p Automatic Execution
 10:25:14 - 16-Apr-26
Buy* 250 478.80p SI Trade
 10:25:06 - 16-Apr-26
Buy* 153 478.55p Automatic Execution
 10:25:05 - 16-Apr-26
Buy* 527 478.45p Automatic Execution
 10:25:05 - 16-Apr-26
Buy* 47 478.45p Automatic Execution
 10:25:05 - 16-Apr-26
Buy* 4 478.45p SI Trade
 10:24:58 - 16-Apr-26
Buy* 1 478.20p Automatic Execution
 10:24:54 - 16-Apr-26
Buy* 38 478.05p Automatic Execution
 10:24:53 - 16-Apr-26
Buy* 900 478.05p Automatic Execution
 10:24:53 - 16-Apr-26
Buy* 1 477.95p Automatic Execution
 10:24:53 - 16-Apr-26
Sell* 36 477.80p Automatic Execution
 10:24:48 - 16-Apr-26
Sell* 168 477.85p Automatic Execution
 10:24:26 - 16-Apr-26
Sell* 472 477.90p Automatic Execution
 10:24:26 - 16-Apr-26
Sell* 132 477.90p Automatic Execution
 10:24:26 - 16-Apr-26
Sell* 126 478.05p Automatic Execution
 10:24:26 - 16-Apr-26
Sell* 473 478.05p Automatic Execution
 10:24:26 - 16-Apr-26
Sell* 1,000 478.025p Ordinary
 10:24:24 - 16-Apr-26
Buy* 310 478.20p Automatic Execution
 10:24:18 - 16-Apr-26
Buy* 10 478.20p Automatic Execution
 10:24:18 - 16-Apr-26
Buy* 6,200 478.1717p Ordinary
 10:24:17 - 16-Apr-26
Sell* 309 477.95p Automatic Execution
 10:24:14 - 16-Apr-26
Sell* 1,013 477.85p Automatic Execution
 10:24:14 - 16-Apr-26
Sell* 215 477.85p Automatic Execution
 10:24:14 - 16-Apr-26
Sell* 9 477.95p Automatic Execution
 10:24:14 - 16-Apr-26
Sell* 127 477.95p Automatic Execution
 10:24:14 - 16-Apr-26
Sell* 2,087 478.20p Automatic Execution
 10:24:06 - 16-Apr-26
Unknown* 0 477.95p SI Trade
 10:24:06 - 16-Apr-26
Unknown* 0 477.65p SI Trade
 10:23:51 - 16-Apr-26
Sell* 10 477.8174p Ordinary
 10:23:39 - 16-Apr-26
Buy* 429 477.80p Automatic Execution
 10:23:35 - 16-Apr-26
Sell* 600 476.851p Ordinary
 10:23:17 - 16-Apr-26
Unknown* 0 477.35p SI Trade
 10:23:10 - 16-Apr-26
Buy* 23 477.35p Automatic Execution
 10:23:10 - 16-Apr-26
Sell* 261 477.10p Automatic Execution
 10:23:08 - 16-Apr-26
Sell* 299 477.15p Automatic Execution
 10:23:08 - 16-Apr-26
Buy* 307 477.20p Automatic Execution
 10:23:08 - 16-Apr-26
Buy* 740 477.20p Automatic Execution
 10:23:08 - 16-Apr-26
Buy* 9 477.00p Automatic Execution
 10:23:08 - 16-Apr-26
Buy* 334 476.95p Automatic Execution
 10:23:08 - 16-Apr-26
Buy* 4 476.85p Automatic Execution
 10:23:08 - 16-Apr-26
Buy* 467 476.75p Automatic Execution
 10:23:08 - 16-Apr-26
Sell* 157 476.70p Automatic Execution
 10:23:08 - 16-Apr-26
Sell* 133 476.75p Automatic Execution
 10:23:08 - 16-Apr-26
Sell* 334 476.75p Automatic Execution
 10:23:08 - 16-Apr-26
Buy* 11 476.95p Automatic Execution
 10:22:56 - 16-Apr-26
Unknown* 1,100 476.875p OTC Trade
 10:22:49 - 16-Apr-26
Unknown* 0 478.30475p SI Trade
Currency Conversion
 10:22:43 - 16-Apr-26
Buy* 372 477.00p Automatic Execution
 10:22:43 - 16-Apr-26
Sell* 12 476.85p SI Trade
 10:22:42 - 16-Apr-26
Sell* 34 476.85p SI Trade
 10:22:40 - 16-Apr-26
Sell* 20 476.75p SI Trade
 10:22:40 - 16-Apr-26
Buy* 572 476.80p Automatic Execution
 10:22:40 - 16-Apr-26
Buy* 331 476.70p Automatic Execution
 10:22:40 - 16-Apr-26
Buy* 1,000 476.7678p Ordinary
 10:22:35 - 16-Apr-26
Sell* 137 476.60p Automatic Execution
 10:22:34 - 16-Apr-26
Sell* 624 476.50p Ordinary
 10:22:24 - 16-Apr-26
Buy* 319 476.60p Automatic Execution
 10:22:13 - 16-Apr-26
Sell* 133 476.45p Automatic Execution
 10:22:11 - 16-Apr-26
Sell* 84 476.45p Automatic Execution
 10:22:11 - 16-Apr-26
Sell* 300 476.45p Automatic Execution
 10:22:11 - 16-Apr-26
Buy* 90 476.50p Automatic Execution
 10:22:09 - 16-Apr-26
Buy* 208 476.50p Automatic Execution
 10:22:09 - 16-Apr-26
Buy* 3,000 476.7454p Ordinary
 10:22:07 - 16-Apr-26
Sell* 90 476.50p Automatic Execution
 10:22:05 - 16-Apr-26
Sell* 300 476.50p Automatic Execution
 10:22:05 - 16-Apr-26
Buy* 300 476.60p Automatic Execution
 10:22:05 - 16-Apr-26
Buy* 15 476.60p Automatic Execution
 10:22:05 - 16-Apr-26
Sell* 197 476.50p Automatic Execution
 10:22:04 - 16-Apr-26
Buy* 209 476.50p Automatic Execution
 10:22:04 - 16-Apr-26
Sell* 444 476.50p Automatic Execution
 10:22:04 - 16-Apr-26
Sell* 129 476.60p Automatic Execution
 10:22:04 - 16-Apr-26
Buy* 319 476.65p Automatic Execution
 10:22:04 - 16-Apr-26
Unknown* 1 478.30475p SI Trade
Currency Conversion
 10:21:49 - 16-Apr-26
Buy* 1 476.85p SI Trade
 10:21:48 - 16-Apr-26
Unknown* 0 476.70p SI Trade
 10:21:37 - 16-Apr-26
Buy* 116 476.50p Automatic Execution
 10:21:36 - 16-Apr-26
Buy* 184 476.50p Automatic Execution
 10:21:36 - 16-Apr-26
Buy* 10 476.50p Automatic Execution
 10:21:36 - 16-Apr-26
Sell* 139 476.40p Automatic Execution
 10:21:20 - 16-Apr-26
Sell* 330 476.40p Automatic Execution
 10:21:20 - 16-Apr-26
Buy* 4 476.45p Automatic Execution
 10:21:10 - 16-Apr-26
Buy* 9 476.45p Automatic Execution
 10:21:10 - 16-Apr-26
Buy* 9 476.40p Automatic Execution
 10:20:49 - 16-Apr-26
Unknown* 0 476.20p SI Trade
 10:20:30 - 16-Apr-26
Buy* 407 476.35p Automatic Execution
 10:20:21 - 16-Apr-26
Buy* 364 476.40p Automatic Execution
 10:20:02 - 16-Apr-26
Sell* 176 476.188p Ordinary
 10:20:00 - 16-Apr-26
Buy* 296 476.15p Automatic Execution
 10:19:54 - 16-Apr-26
Sell* 67 475.95p SI Trade
 10:19:49 - 16-Apr-26
Buy* 2 476.50p SI Trade
 10:19:43 - 16-Apr-26
Buy* 10 476.50p SI Trade
 10:19:43 - 16-Apr-26
Sell* 134 476.25p Automatic Execution
 10:19:43 - 16-Apr-26
Sell* 450 476.25p Automatic Execution
 10:19:43 - 16-Apr-26
Sell* 132 476.45p Automatic Execution
 10:19:43 - 16-Apr-26
Unknown* 0 476.65p SI Trade
 10:19:37 - 16-Apr-26
Buy* 128 476.65p SI Trade
 10:19:25 - 16-Apr-26
Sell* 128 476.65p Automatic Execution
 10:19:25 - 16-Apr-26
Sell* 5 476.65p SI Trade
 10:19:06 - 16-Apr-26
Sell* 451 476.80p Automatic Execution
 10:19:00 - 16-Apr-26
Sell* 53 476.95p Automatic Execution
 10:19:00 - 16-Apr-26
Sell* 364 477.10p Automatic Execution
 10:19:00 - 16-Apr-26
Sell* 133 477.10p Automatic Execution
 10:19:00 - 16-Apr-26
Sell* 347 477.10p Automatic Execution
 10:18:50 - 16-Apr-26
FTSE 100 Latest
Value10,581.09
Change21.51