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
Sell* 283 362.30p Automatic Execution
 08:13:33 - 24-Apr-25
Sell* 807 362.30p Automatic Execution
 08:13:33 - 24-Apr-25
Sell* 1,299 362.30p Automatic Execution
 08:13:26 - 24-Apr-25
Unknown* 0 362.50p SI Trade
 08:13:22 - 24-Apr-25
Sell* 902 362.40p Automatic Execution
 08:13:18 - 24-Apr-25
Unknown* 0 362.20p SI Trade
 08:13:12 - 24-Apr-25
Sell* 359 362.30p Automatic Execution
 08:13:10 - 24-Apr-25
Unknown* 0 362.50p SI Trade
 08:13:10 - 24-Apr-25
Sell* 3,249 362.30p Automatic Execution
 08:13:10 - 24-Apr-25
Sell* 761 362.30p Automatic Execution
 08:13:10 - 24-Apr-25
Sell* 873 362.30p Automatic Execution
 08:13:10 - 24-Apr-25
Unknown* 0 362.50p SI Trade
 08:13:08 - 24-Apr-25
Sell* 902 362.30p Automatic Execution
 08:13:08 - 24-Apr-25
Sell* 369 362.30p Automatic Execution
 08:13:08 - 24-Apr-25
Sell* 942 362.20p SI Trade
 08:13:06 - 24-Apr-25
Buy* 2 362.40p SI Trade
 08:13:06 - 24-Apr-25
Unknown* 0 362.40p SI Trade
 08:13:01 - 24-Apr-25
Sell* 860 362.20p Automatic Execution
 08:12:54 - 24-Apr-25
Sell* 345 362.20p Automatic Execution
 08:12:54 - 24-Apr-25
Sell* 1 362.20p SI Trade
 08:12:52 - 24-Apr-25
Sell* 98 362.20p Automatic Execution
 08:12:50 - 24-Apr-25
Buy* 599 362.20p Automatic Execution
 08:12:50 - 24-Apr-25
Sell* 187 362.10p Automatic Execution
 08:12:50 - 24-Apr-25
Sell* 642 362.10p Automatic Execution
 08:12:50 - 24-Apr-25
Sell* 340 362.10p Automatic Execution
 08:12:50 - 24-Apr-25
Buy* 5 362.30p SI Trade
 08:12:49 - 24-Apr-25
Sell* 1,091 362.10p Automatic Execution
 08:12:41 - 24-Apr-25
Sell* 1,553 362.20p Automatic Execution
 08:12:41 - 24-Apr-25
Buy* 3 362.40p SI Trade
 08:12:34 - 24-Apr-25
Sell* 548 362.30p Automatic Execution
 08:12:33 - 24-Apr-25
Sell* 1,378 362.30p Automatic Execution
 08:12:30 - 24-Apr-25
Sell* 1,816 362.30p Automatic Execution
 08:12:30 - 24-Apr-25
Buy* 3,110 362.352p Ordinary
 08:12:29 - 24-Apr-25
Unknown* 0 362.40p SI Trade
 08:12:18 - 24-Apr-25
Unknown* 0 362.40p SI Trade
 08:12:16 - 24-Apr-25
Sell* 1,996 362.30p Automatic Execution
 08:12:14 - 24-Apr-25
Sell* 1,000 362.30p Automatic Execution
 08:12:14 - 24-Apr-25
Sell* 1,558 362.30p Automatic Execution
 08:12:14 - 24-Apr-25
Unknown* 0 362.40p SI Trade
 08:12:12 - 24-Apr-25
Buy* 582 362.30p Automatic Execution
 08:12:10 - 24-Apr-25
Buy* 1,000 362.30p Automatic Execution
 08:12:10 - 24-Apr-25
Sell* 1,107 362.20p Automatic Execution
 08:12:10 - 24-Apr-25
Sell* 621 362.20p Automatic Execution
 08:12:03 - 24-Apr-25
Sell* 2,387 362.20p Automatic Execution
 08:12:03 - 24-Apr-25
Sell* 2,745 362.2617p Ordinary
 08:12:01 - 24-Apr-25
Buy* 1 362.40p SI Trade
 08:11:58 - 24-Apr-25
Sell* 206 362.10p Automatic Execution
 08:11:43 - 24-Apr-25
Sell* 403 362.10p Automatic Execution
 08:11:38 - 24-Apr-25
Sell* 578 362.10p Automatic Execution
 08:11:38 - 24-Apr-25
Sell* 1,450 362.10p Automatic Execution
 08:11:38 - 24-Apr-25
Buy* 1,600 362.00p Automatic Execution
 08:11:37 - 24-Apr-25
Sell* 5,843 362.00p Automatic Execution
 08:11:37 - 24-Apr-25
Sell* 777 362.00p Automatic Execution
 08:11:37 - 24-Apr-25
Buy* 1,095 362.108p Ordinary
 08:11:33 - 24-Apr-25
Unknown* 0 362.20p SI Trade
 08:11:31 - 24-Apr-25
Unknown* 0 362.20p SI Trade
 08:11:28 - 24-Apr-25
Unknown* 0 362.20p SI Trade
 08:11:27 - 24-Apr-25
Unknown* 0 362.30p SI Trade
 08:11:25 - 24-Apr-25
Sell* 530 362.20p Automatic Execution
 08:11:22 - 24-Apr-25
Sell* 619 362.30p Automatic Execution
 08:11:22 - 24-Apr-25
Buy* 1 362.50p SI Trade
 08:11:21 - 24-Apr-25
Unknown* 0 362.50p SI Trade
 08:11:20 - 24-Apr-25
Unknown* 0 362.50p SI Trade
 08:11:17 - 24-Apr-25
Sell* 10 362.20p SI Trade
 08:11:16 - 24-Apr-25
Buy* 2 362.50p SI Trade
 08:11:16 - 24-Apr-25
Buy* 1 362.50p SI Trade
 08:11:16 - 24-Apr-25
Buy* 13 362.50p SI Trade
 08:11:16 - 24-Apr-25
Sell* 330 362.30p Automatic Execution
 08:11:11 - 24-Apr-25
Buy* 544 362.30p Automatic Execution
 08:11:10 - 24-Apr-25
Buy* 551 362.30p Automatic Execution
 08:11:10 - 24-Apr-25
Buy* 343 362.10p Automatic Execution
 08:11:10 - 24-Apr-25
Sell* 6,245 361.70p SI Trade
 08:11:05 - 24-Apr-25
Buy* 518 362.00p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 600 362.00p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 1,446 362.00p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 832 362.00p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 912 362.00p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 559 362.00p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 538 361.90p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 537 361.90p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 612 361.90p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 912 361.90p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 1,318 361.80p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 538 361.80p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 608 361.80p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 547 361.80p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 821 361.80p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 595 361.80p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 912 361.80p Automatic Execution
 08:11:05 - 24-Apr-25
Buy* 37 361.80p Ordinary
 08:11:00 - 24-Apr-25
Buy* 9 361.90p SI Trade
 08:10:59 - 24-Apr-25
Sell* 808 361.70p Automatic Execution
 08:10:59 - 24-Apr-25
Sell* 1,149 361.80p Automatic Execution
 08:10:59 - 24-Apr-25
Sell* 1,304 361.90p Automatic Execution
 08:10:41 - 24-Apr-25
Buy* 3 362.20p SI Trade
 08:10:37 - 24-Apr-25
Sell* 57 361.90p SI Trade
 08:10:37 - 24-Apr-25
Sell* 729 362.10p Automatic Execution
 08:10:36 - 24-Apr-25
Sell* 1,341 362.20p Automatic Execution
 08:10:36 - 24-Apr-25
Sell* 729 362.20p Automatic Execution
 08:10:36 - 24-Apr-25
Sell* 55 362.20p Automatic Execution
 08:10:36 - 24-Apr-25
Buy* 725 361.70p Automatic Execution
 08:10:22 - 24-Apr-25
Unknown* 0 361.70p SI Trade
 08:10:16 - 24-Apr-25
Buy* 5 361.70p SI Trade
 08:10:16 - 24-Apr-25
Sell* 697 361.60p Automatic Execution
 08:10:14 - 24-Apr-25
Sell* 229 361.60p Automatic Execution
 08:10:14 - 24-Apr-25
Sell* 2,145 361.70p Automatic Execution
 08:10:13 - 24-Apr-25
Sell* 1,379 361.70p Automatic Execution
 08:10:13 - 24-Apr-25
Sell* 912 361.70p Automatic Execution
 08:10:13 - 24-Apr-25
Sell* 319 361.70p Automatic Execution
 08:10:13 - 24-Apr-25
Buy* 7 362.00p SI Trade
 08:09:43 - 24-Apr-25
Sell* 774 361.90p Automatic Execution
 08:09:42 - 24-Apr-25
Sell* 335 361.90p Automatic Execution
 08:09:42 - 24-Apr-25
Sell* 609 361.90p Automatic Execution
 08:09:42 - 24-Apr-25
Sell* 912 361.90p Automatic Execution
 08:09:42 - 24-Apr-25
Sell* 1,400 361.90p Automatic Execution
 08:09:42 - 24-Apr-25
Buy* 1,874 362.00p Automatic Execution
 08:09:42 - 24-Apr-25
Buy* 725 362.00p Automatic Execution
 08:09:42 - 24-Apr-25
Sell* 557 361.70p SI Trade
 08:09:37 - 24-Apr-25
Buy* 1 362.00p SI Trade
 08:09:36 - 24-Apr-25
Unknown* 0 365.74184p SI Trade
Currency Conversion
 08:09:35 - 24-Apr-25
Buy* 2 361.70p SI Trade
 08:09:35 - 24-Apr-25
Buy* 422 361.60p Automatic Execution
 08:09:35 - 24-Apr-25
Unknown* 0 361.60p SI Trade
 08:09:31 - 24-Apr-25
Unknown* 0 361.60p SI Trade
 08:09:30 - 24-Apr-25
Buy* 4 361.60p SI Trade
 08:09:30 - 24-Apr-25
Buy* 2 361.60p SI Trade
 08:09:27 - 24-Apr-25
Unknown* 0 361.50p SI Trade
 08:09:20 - 24-Apr-25
Buy* 5,821 361.312p Ordinary
 08:09:14 - 24-Apr-25
Buy* 2 361.40p SI Trade
 08:09:12 - 24-Apr-25
Sell* 349 361.20p Automatic Execution
 08:09:10 - 24-Apr-25
Sell* 24,202 361.1032p Ordinary
 08:09:09 - 24-Apr-25
Buy* 1,210 360.90p Automatic Execution
 08:08:55 - 24-Apr-25
Buy* 673 360.90p Automatic Execution
 08:08:55 - 24-Apr-25
Buy* 539 360.90p Automatic Execution
 08:08:53 - 24-Apr-25
Sell* 331 360.80p Automatic Execution
 08:08:51 - 24-Apr-25
Sell* 159 360.80p Automatic Execution
 08:08:51 - 24-Apr-25
Sell* 4,669 360.80p Automatic Execution
 08:08:51 - 24-Apr-25
Sell* 1,344 360.80p Automatic Execution
 08:08:51 - 24-Apr-25
Buy* 912 360.90p Automatic Execution
 08:08:47 - 24-Apr-25
Buy* 1,098 360.90p Automatic Execution
 08:08:47 - 24-Apr-25
Sell* 1,914 360.90p Automatic Execution
 08:08:47 - 24-Apr-25
Buy* 1 361.20p SI Trade
 08:08:43 - 24-Apr-25
Sell* 837 361.00p Automatic Execution
 08:08:35 - 24-Apr-25
Sell* 210 361.00p Automatic Execution
 08:08:35 - 24-Apr-25
Sell* 459 361.00p Automatic Execution
 08:08:35 - 24-Apr-25
Sell* 912 361.00p Automatic Execution
 08:08:35 - 24-Apr-25
Buy* 55 361.30p SI Trade
 08:08:22 - 24-Apr-25
Sell* 13 361.10p SI Trade
 08:08:21 - 24-Apr-25
Buy* 323 360.90p Automatic Execution
 08:08:21 - 24-Apr-25
Sell* 115 360.60p SI Trade
 08:08:14 - 24-Apr-25
Buy* 942 360.80p Automatic Execution
 08:08:14 - 24-Apr-25
Buy* 107 360.73p Ordinary
 08:08:07 - 24-Apr-25
Sell* 449 360.70p Automatic Execution
 08:08:01 - 24-Apr-25
Sell* 310 360.70p Automatic Execution
 08:08:01 - 24-Apr-25
Sell* 912 360.70p Automatic Execution
 08:08:01 - 24-Apr-25
Unknown* 0 360.90p SI Trade
 08:07:50 - 24-Apr-25
Buy* 13 360.90p SI Trade
 08:07:49 - 24-Apr-25
Buy* 1 361.10p SI Trade
 08:07:46 - 24-Apr-25
Sell* 547 361.00p Automatic Execution
 08:07:46 - 24-Apr-25
Sell* 534 361.00p Automatic Execution
 08:07:46 - 24-Apr-25
Sell* 950 361.10p Automatic Execution
 08:07:46 - 24-Apr-25
Sell* 1,226 361.10p Automatic Execution
 08:07:46 - 24-Apr-25
Sell* 536 361.00p Automatic Execution
 08:07:45 - 24-Apr-25
Sell* 529 361.00p Automatic Execution
 08:07:45 - 24-Apr-25
Sell* 912 361.00p Automatic Execution
 08:07:45 - 24-Apr-25
Sell* 958 361.00p Automatic Execution
 08:07:45 - 24-Apr-25
Sell* 601 361.10p Automatic Execution
 08:07:45 - 24-Apr-25
Sell* 558 361.10p Automatic Execution
 08:07:45 - 24-Apr-25
Sell* 1,446 361.10p Automatic Execution
 08:07:45 - 24-Apr-25
Sell* 912 361.10p Automatic Execution
 08:07:45 - 24-Apr-25
Sell* 1,270 361.20p Automatic Execution
 08:07:45 - 24-Apr-25
Sell* 1,809 361.30p Automatic Execution
 08:07:45 - 24-Apr-25
Sell* 2,497 361.40p Automatic Execution
 08:07:45 - 24-Apr-25
Sell* 1,755 361.40p Automatic Execution
 08:07:45 - 24-Apr-25
Sell* 748 361.40p Automatic Execution
 08:07:45 - 24-Apr-25
Sell* 252 361.40p Automatic Execution
 08:07:45 - 24-Apr-25
Unknown* 0 361.60p SI Trade
 08:07:40 - 24-Apr-25
Unknown* 0 361.60p SI Trade
 08:07:36 - 24-Apr-25
Unknown* 0 361.60p SI Trade
 08:07:35 - 24-Apr-25
Unknown* 0 361.60p SI Trade
 08:07:33 - 24-Apr-25
Sell* 847 361.50p Automatic Execution
 08:07:31 - 24-Apr-25
Sell* 253 361.50p Automatic Execution
 08:07:31 - 24-Apr-25
Sell* 231 361.50p Automatic Execution
 08:07:25 - 24-Apr-25
Buy* 219 361.60p Automatic Execution
 08:07:18 - 24-Apr-25
Buy* 509 361.60p Automatic Execution
 08:07:18 - 24-Apr-25
Sell* 1,600 361.50p Automatic Execution
 08:07:18 - 24-Apr-25
Buy* 670 361.50p Automatic Execution
 08:07:18 - 24-Apr-25
Buy* 168 361.50p Automatic Execution
 08:07:18 - 24-Apr-25
Buy* 393 361.50p Automatic Execution
 08:07:18 - 24-Apr-25
Buy* 215 361.50p Automatic Execution
 08:07:18 - 24-Apr-25
Buy* 912 361.50p Automatic Execution
 08:07:18 - 24-Apr-25
Buy* 536 361.20p Automatic Execution
 08:07:15 - 24-Apr-25
Buy* 1,447 361.20p Automatic Execution
 08:07:15 - 24-Apr-25
Buy* 619 361.20p Automatic Execution
 08:07:15 - 24-Apr-25
Buy* 581 361.20p Automatic Execution
 08:07:15 - 24-Apr-25
Buy* 912 361.20p Automatic Execution
 08:07:15 - 24-Apr-25
Unknown* 2 360.80p OTC Trade
 08:06:55 - 24-Apr-25
Sell* 912 360.90p Automatic Execution
 08:06:49 - 24-Apr-25
Buy* 912 360.90p Automatic Execution
 08:06:49 - 24-Apr-25
Sell* 219 360.70p Automatic Execution
 08:06:46 - 24-Apr-25
FTSE 100 Latest
Value8,407.97
Change4.79