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* 13,364 482.05p OTC Trade
 17:30:22 - 30-Apr-26
Sell* 500 480.36p Ordinary
 16:54:16 - 30-Apr-26
Buy* 1,135 482.05p Ordinary
 16:41:00 - 30-Apr-26
Buy* 1,551 482.05p Ordinary
 16:41:00 - 30-Apr-26
Buy* 6,143 482.05p Ordinary
 16:41:00 - 30-Apr-26
Buy* 4,246 482.05p Ordinary
 16:40:57 - 30-Apr-26
Buy* 6,437 482.05p Ordinary
 16:40:57 - 30-Apr-26
Buy* 588 482.05p Ordinary
 16:40:57 - 30-Apr-26
Buy* 228 482.05p Ordinary
 16:40:57 - 30-Apr-26
Buy* 484 482.05p Ordinary
 16:40:57 - 30-Apr-26
Buy* 7,552 482.05p Ordinary
 16:40:57 - 30-Apr-26
Buy* 37 482.05p Ordinary
 16:40:57 - 30-Apr-26
Buy* 4,341 482.05p SI Trade
 16:36:34 - 30-Apr-26
Buy* 2,914 482.05p SI Trade
 16:35:20 - 30-Apr-26
Buy* 3,492 482.05p SI Trade
 16:35:20 - 30-Apr-26
Buy* 31,215 482.05p SI Trade
 16:35:20 - 30-Apr-26
Buy* 4,826 482.05p SI Trade
 16:35:20 - 30-Apr-26
Buy* 853 482.05p SI Trade
 16:35:20 - 30-Apr-26
Buy* 2,296 482.05p SI Trade
 16:35:20 - 30-Apr-26
Buy* 2,313 482.05p SI Trade
 16:35:20 - 30-Apr-26
Buy* 2,679 482.05p SI Trade
 16:35:20 - 30-Apr-26
Buy* 4,318 482.05p SI Trade
 16:35:20 - 30-Apr-26
Buy* 5,131 482.05p SI Trade
 16:35:20 - 30-Apr-26
Buy* 17,009 482.05p SI Trade
 16:35:20 - 30-Apr-26
Buy* 849 482.05p SI Trade
 16:35:20 - 30-Apr-26
Buy* 127,281 482.05p SI Trade
 16:35:20 - 30-Apr-26
Sell* 9,767,817 482.05p Uncrossing Trade
 16:35:20 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:59 - 30-Apr-26
Unknown* 0 482.40p SI Trade
 16:29:58 - 30-Apr-26
Unknown* 0 482.40p SI Trade
 16:29:58 - 30-Apr-26
Buy* 1 482.40p SI Trade
 16:29:58 - 30-Apr-26
Unknown* 0 482.40p SI Trade
 16:29:58 - 30-Apr-26
Buy* 500 482.35p Automatic Execution
 16:29:58 - 30-Apr-26
Unknown* 0 484.89672p SI Trade
Currency Conversion
 16:29:58 - 30-Apr-26
Buy* 14 482.35p Ordinary
 16:29:57 - 30-Apr-26
Unknown* 0 482.35p SI Trade
 16:29:57 - 30-Apr-26
Unknown* 0 482.35p SI Trade
 16:29:57 - 30-Apr-26
Buy* 5 482.35p SI Trade
 16:29:57 - 30-Apr-26
Unknown* 0 482.35p SI Trade
 16:29:57 - 30-Apr-26
Buy* 1,537 482.35p Automatic Execution
 16:29:57 - 30-Apr-26
Unknown* 0 482.40p SI Trade
 16:29:55 - 30-Apr-26
Buy* 922 482.40p Automatic Execution
 16:29:55 - 30-Apr-26
Buy* 500 482.30p Automatic Execution
 16:29:55 - 30-Apr-26
Unknown* 0 482.30p SI Trade
 16:29:55 - 30-Apr-26
Unknown* 0 482.30p SI Trade
 16:29:55 - 30-Apr-26
Buy* 550 482.30p Automatic Execution
 16:29:55 - 30-Apr-26
Buy* 1,666 482.30p Automatic Execution
 16:29:55 - 30-Apr-26
Buy* 500 482.20p Automatic Execution
 16:29:53 - 30-Apr-26
Buy* 624 482.20p Automatic Execution
 16:29:53 - 30-Apr-26
Buy* 34 482.20p Automatic Execution
 16:29:53 - 30-Apr-26
Unknown* 0 482.30p SI Trade
 16:29:50 - 30-Apr-26
Unknown* 0 482.30p SI Trade
 16:29:49 - 30-Apr-26
Unknown* 0 482.30p SI Trade
 16:29:49 - 30-Apr-26
Sell* 850 482.25p Automatic Execution
 16:29:49 - 30-Apr-26
Sell* 955 482.25p Automatic Execution
 16:29:49 - 30-Apr-26
Unknown* 0 482.35p SI Trade
 16:29:48 - 30-Apr-26
Unknown* 0 482.35p SI Trade
 16:29:48 - 30-Apr-26
Unknown* 0 482.35p SI Trade
 16:29:48 - 30-Apr-26
Unknown* 0 482.35p SI Trade
 16:29:48 - 30-Apr-26
Unknown* 0 482.35p SI Trade
 16:29:48 - 30-Apr-26
Sell* 428 482.30p Automatic Execution
 16:29:48 - 30-Apr-26
Sell* 415 482.30p Automatic Execution
 16:29:48 - 30-Apr-26
Unknown* 0 482.40p SI Trade
 16:29:47 - 30-Apr-26
Unknown* 0 482.40p SI Trade
 16:29:47 - 30-Apr-26
Sell* 2 482.35p Automatic Execution
 16:29:47 - 30-Apr-26
Buy* 5 482.447p Ordinary
 16:29:46 - 30-Apr-26
Sell* 308 482.40p Automatic Execution
 16:29:46 - 30-Apr-26
Sell* 10 482.40p Automatic Execution
 16:29:46 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:45 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:45 - 30-Apr-26
Buy* 459 482.45p Automatic Execution
 16:29:45 - 30-Apr-26
Buy* 849 482.45p Automatic Execution
 16:29:45 - 30-Apr-26
Sell* 849 482.40p Automatic Execution
 16:29:45 - 30-Apr-26
Buy* 1,626 482.45p Automatic Execution
 16:29:45 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:44 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:44 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:43 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:43 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:41 - 30-Apr-26
Unknown* 0 482.40p SI Trade
 16:29:40 - 30-Apr-26
Unknown* 0 482.40p SI Trade
 16:29:40 - 30-Apr-26
Unknown* 0 482.40p SI Trade
 16:29:40 - 30-Apr-26
Buy* 41 482.40p Automatic Execution
 16:29:40 - 30-Apr-26
Unknown* 0 482.40p SI Trade
 16:29:39 - 30-Apr-26
Unknown* 0 482.40p SI Trade
 16:29:39 - 30-Apr-26
Buy* 550 482.40p Automatic Execution
 16:29:39 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:38 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:37 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:37 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:36 - 30-Apr-26
Buy* 550 482.40p Automatic Execution
 16:29:36 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:35 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:35 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:35 - 30-Apr-26
Buy* 384 482.45p Automatic Execution
 16:29:35 - 30-Apr-26
Buy* 849 482.45p Automatic Execution
 16:29:35 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:34 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:34 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:34 - 30-Apr-26
Unknown* 0 482.35p SI Trade
 16:29:34 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:34 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:34 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:32 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:32 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:31 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:29 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:29 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:29 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:27 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:27 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:27 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:27 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:27 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:25 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:25 - 30-Apr-26
Buy* 1 482.45p SI Trade
 16:29:25 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:25 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:25 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:22 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:22 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:22 - 30-Apr-26
Unknown* 0 482.40p SI Trade
 16:29:22 - 30-Apr-26
Unknown* 0 482.40p SI Trade
 16:29:22 - 30-Apr-26
Sell* 80 482.35p Automatic Execution
 16:29:22 - 30-Apr-26
Buy* 1 482.50p SI Trade
 16:29:21 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:21 - 30-Apr-26
Unknown* 0 482.50p SI Trade
 16:29:21 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:20 - 30-Apr-26
Unknown* 0 482.45p SI Trade
 16:29:20 - 30-Apr-26
Buy* 849 482.45p Automatic Execution
 16:29:20 - 30-Apr-26
Buy* 849 482.40p Automatic Execution
 16:29:20 - 30-Apr-26
Unknown* 0 482.40p SI Trade
 16:29:19 - 30-Apr-26
Buy* 4 482.40p SI Trade
 16:29:19 - 30-Apr-26
Unknown* 0 482.40p SI Trade
 16:29:17 - 30-Apr-26
Unknown* 0 482.40p SI Trade
 16:29:17 - 30-Apr-26
Buy* 849 482.30p Automatic Execution
 16:29:17 - 30-Apr-26
Buy* 268 482.30p Automatic Execution
 16:29:17 - 30-Apr-26
Buy* 934 482.25p Automatic Execution
 16:29:16 - 30-Apr-26
Buy* 1,334 482.25p Automatic Execution
 16:29:16 - 30-Apr-26
Buy* 2 482.25p Automatic Execution
 16:29:16 - 30-Apr-26
Buy* 1,520 482.20p Automatic Execution
 16:29:16 - 30-Apr-26
Buy* 58 482.20p Automatic Execution
 16:29:16 - 30-Apr-26
Buy* 1,119 482.20p Automatic Execution
 16:29:16 - 30-Apr-26
Buy* 36 482.20p Automatic Execution
 16:29:16 - 30-Apr-26
Unknown* 0 482.20p SI Trade
 16:29:16 - 30-Apr-26
Unknown* 0 482.20p SI Trade
 16:29:16 - 30-Apr-26
Unknown* 0 482.20p SI Trade
 16:29:16 - 30-Apr-26
Unknown* 0 482.20p SI Trade
 16:29:14 - 30-Apr-26
Buy* 1 482.20p SI Trade
 16:29:13 - 30-Apr-26
Sell* 849 482.15p Automatic Execution
 16:29:13 - 30-Apr-26
Unknown* 0 482.25p SI Trade
 16:29:11 - 30-Apr-26
Unknown* 0 482.15p SI Trade
 16:29:11 - 30-Apr-26
Unknown* 0 482.15p SI Trade
 16:29:11 - 30-Apr-26
Buy* 36 482.15p Automatic Execution
 16:29:11 - 30-Apr-26
Buy* 189 482.15p Automatic Execution
 16:29:11 - 30-Apr-26
Buy* 227 482.15p Automatic Execution
 16:29:11 - 30-Apr-26
Unknown* 0 482.15p SI Trade
 16:29:09 - 30-Apr-26
Unknown* 0 482.15p SI Trade
 16:29:09 - 30-Apr-26
Unknown* 0 482.15p SI Trade
 16:29:09 - 30-Apr-26
Sell* 62 482.05p Automatic Execution
 16:29:09 - 30-Apr-26
Unknown* 0 482.15p SI Trade
 16:29:07 - 30-Apr-26
Unknown* 0 482.15p SI Trade
 16:29:07 - 30-Apr-26
Buy* 153 482.10p Automatic Execution
 16:29:06 - 30-Apr-26
Buy* 961 482.10p Automatic Execution
 16:29:06 - 30-Apr-26
Buy* 970 482.10p Automatic Execution
 16:29:06 - 30-Apr-26
Unknown* 0 482.10p SI Trade
 16:29:06 - 30-Apr-26
Sell* 4 482.00p SI Trade
 16:29:06 - 30-Apr-26
Unknown* 0 482.05p SI Trade
 16:29:06 - 30-Apr-26
Buy* 970 482.10p Automatic Execution
 16:29:06 - 30-Apr-26
Buy* 970 482.10p Automatic Execution
 16:29:06 - 30-Apr-26
Buy* 875 482.10p Automatic Execution
 16:29:06 - 30-Apr-26
Sell* 850 482.00p Automatic Execution
 16:29:06 - 30-Apr-26
Sell* 41 482.00p Automatic Execution
 16:29:06 - 30-Apr-26
Sell* 849 482.00p Automatic Execution
 16:29:06 - 30-Apr-26
Unknown* 0 482.10p SI Trade
 16:29:05 - 30-Apr-26
Sell* 850 482.00p Automatic Execution
 16:29:05 - 30-Apr-26
Sell* 849 482.00p Automatic Execution
 16:29:05 - 30-Apr-26
Sell* 267 481.95p Automatic Execution
 16:29:04 - 30-Apr-26
Sell* 630 481.95p Automatic Execution
 16:29:04 - 30-Apr-26
Sell* 849 481.95p Automatic Execution
 16:29:04 - 30-Apr-26
Sell* 110 481.95p Automatic Execution
 16:29:04 - 30-Apr-26
Unknown* 0 482.10p SI Trade
 16:29:03 - 30-Apr-26
Unknown* 0 482.05p SI Trade
 16:29:03 - 30-Apr-26
Unknown* 0 482.05p SI Trade
 16:29:03 - 30-Apr-26
Unknown* 0 482.05p SI Trade
 16:29:03 - 30-Apr-26
Sell* 171 481.95p Automatic Execution
 16:29:03 - 30-Apr-26
Sell* 630 481.95p Automatic Execution
 16:29:03 - 30-Apr-26
Sell* 106 481.95p Automatic Execution
 16:29:03 - 30-Apr-26
Sell* 95 481.95p Automatic Execution
 16:29:03 - 30-Apr-26
Sell* 849 481.95p Automatic Execution
 16:29:03 - 30-Apr-26
Unknown* 0 482.10p SI Trade
 16:29:02 - 30-Apr-26
Unknown* 0 482.10p SI Trade
 16:29:02 - 30-Apr-26
Unknown* 0 482.10p SI Trade
 16:29:02 - 30-Apr-26
Unknown* 0 482.10p SI Trade
 16:29:02 - 30-Apr-26
Unknown* 0 482.10p SI Trade
 16:29:01 - 30-Apr-26
Unknown* 0 482.05p SI Trade
 16:29:01 - 30-Apr-26
Buy* 29 481.95p Automatic Execution
 16:29:01 - 30-Apr-26
Buy* 1,195 481.95p Automatic Execution
 16:29:01 - 30-Apr-26
Buy* 478 481.95p Automatic Execution
 16:29:01 - 30-Apr-26
Buy* 280 481.95p Automatic Execution
 16:29:01 - 30-Apr-26
FTSE 100 Latest
Value10,378.82
Change165.71