Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Tesco Share Price
Tesco Share Trades

Tesco Share Trades

Tesco share trades.

The following table shows today's trades for Tesco. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
TSCO.L
Share PriceTSCO.L
ChartsTSCO.L
TradesTSCO.L
HistoryCompare
TSCO.LTSCO.L
Share NewsTSCO.L
RNSTSCO.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
17:14:06 - 22-Oct-26 544.00 65,000 Buy* 544.20 544.60
16:47:57 - 22-Oct-26 543.00 120 Buy* 544.20 544.60
16:35:03 - 22-Oct-26 544.60 1 Unknown* 544.20 544.60
16:35:03 - 22-Oct-26 544.60 4,622,331 Buy* 544.20 544.60
16:29:50 - 22-Oct-26 544.30 474 Sell* 618.60 517.40
16:29:49 - 22-Oct-26 544.20 2,400 Sell* 544.00 544.40
16:29:49 - 22-Oct-26 544.20 1,304 Sell* 544.00 544.40
16:29:49 - 22-Oct-26 544.20 49 Sell* 544.00 544.40
16:29:49 - 22-Oct-26 544.20 1,340 Sell* 544.00 544.40
16:29:49 - 22-Oct-26 544.20 2,503 Sell* 544.00 544.40
16:29:45 - 22-Oct-26 544.60 8 Buy* 544.20 544.60
16:29:42 - 22-Oct-26 544.40 300 Sell* 544.20 544.60
16:29:42 - 22-Oct-26 544.40 300 Sell* 544.20 544.60
16:29:42 - 22-Oct-26 544.40 300 Sell* 544.20 544.60
16:29:42 - 22-Oct-26 544.40 300 Sell* 544.20 544.60
16:29:42 - 22-Oct-26 544.40 1,354 Sell* 544.40 544.60
16:29:42 - 22-Oct-26 544.40 2,400 Sell* 544.40 544.60
16:29:42 - 22-Oct-26 544.40 2,500 Sell* 544.40 544.60
16:29:42 - 22-Oct-26 544.40 2,503 Buy* 544.20 544.60
16:29:42 - 22-Oct-26 544.40 759 Buy* 544.20 544.40
16:29:42 - 22-Oct-26 544.40 2,280 Buy* 544.20 544.40
16:29:42 - 22-Oct-26 544.40 2,336 Buy* 544.20 544.40
16:29:40 - 22-Oct-26 544.40 632 Buy* 544.20 544.40
16:29:40 - 22-Oct-26 544.40 1,619 Buy* 544.20 544.40
16:29:40 - 22-Oct-26 544.40 2,503 Buy* 544.20 544.40
16:29:40 - 22-Oct-26 544.40 762 Buy* 544.20 544.40
16:29:40 - 22-Oct-26 544.40 2,236 Buy* 544.20 544.40
16:29:40 - 22-Oct-26 544.40 3 Buy* 544.20 544.40
16:29:40 - 22-Oct-26 544.40 19 Buy* 544.20 544.40
16:29:40 - 22-Oct-26 544.40 2,566 Buy* 544.20 544.40
16:29:40 - 22-Oct-26 544.40 259 Buy* 544.20 544.40
16:29:40 - 22-Oct-26 544.40 2,077 Buy* 544.20 544.40
16:29:39 - 22-Oct-26 544.20 56 Sell* 544.20 544.40
16:29:36 - 22-Oct-26 544.40 9 Buy* 544.20 544.40
16:29:32 - 22-Oct-26 544.40 1 Buy* 544.20 544.40
16:29:32 - 22-Oct-26 544.40 48 Buy* 544.20 544.40
16:29:31 - 22-Oct-26 544.40 16 Buy* 544.20 544.40
16:29:30 - 22-Oct-26 544.40 22 Buy* 544.20 544.40
16:29:29 - 22-Oct-26 544.40 104 Buy* 544.20 544.40
16:29:27 - 22-Oct-26 544.40 857 Buy* 544.20 544.40
16:29:27 - 22-Oct-26 544.40 2,400 Sell* 544.20 544.40
16:29:26 - 22-Oct-26 544.40 227 Sell* 544.40 544.60
16:29:22 - 22-Oct-26 544.524 2,000 Buy* 544.40 544.60
16:29:23 - 22-Oct-26 544.60 477 Buy* 544.40 544.60
16:29:23 - 22-Oct-26 544.60 1,745 Buy* 544.40 544.60
16:29:23 - 22-Oct-26 544.60 342 Buy* 544.40 544.60
16:29:23 - 22-Oct-26 544.60 2,825 Buy* 544.40 544.60
16:29:19 - 22-Oct-26 544.50 774 Unknown* 544.40 544.60
16:29:15 - 22-Oct-26 544.60 2,280 Buy* 544.40 544.80
16:29:15 - 22-Oct-26 544.60 19 Buy* 544.40 544.60
16:29:15 - 22-Oct-26 544.60 2,281 Buy* 544.40 544.60
16:29:15 - 22-Oct-26 544.60 2,596 Buy* 544.40 544.60
16:29:11 - 22-Oct-26 544.60 1,701 Buy* 544.40 544.60
16:29:11 - 22-Oct-26 544.60 6,200 Sell* 544.60 544.80
16:29:11 - 22-Oct-26 544.60 4,877 Buy* 544.40 544.60
16:29:11 - 22-Oct-26 544.60 1,782 Buy* 544.40 544.60
16:29:11 - 22-Oct-26 544.60 891 Buy* 544.40 544.60
16:29:07 - 22-Oct-26 544.50 240 Unknown* 544.20 544.60
16:29:07 - 22-Oct-26 544.40 1,408 Sell* 544.40 544.60
16:29:07 - 22-Oct-26 544.40 1,343 Sell* 544.20 544.60
16:29:07 - 22-Oct-26 544.40 3 Sell* 544.40 544.60
16:29:07 - 22-Oct-26 544.40 62 Sell* 544.40 544.60
16:29:05 - 22-Oct-26 544.60 2,400 Buy* 544.40 544.80
16:29:05 - 22-Oct-26 544.60 888 Buy* 544.40 544.80
16:29:05 - 22-Oct-26 544.60 4,297 Buy* 544.40 544.80
16:29:05 - 22-Oct-26 544.60 2,503 Buy* 544.40 544.60
16:29:05 - 22-Oct-26 544.60 1,418 Buy* 544.40 544.60
16:29:05 - 22-Oct-26 544.40 1,778 Buy* 544.20 544.40
16:29:05 - 22-Oct-26 544.40 818 Buy* 544.20 544.40
16:29:05 - 22-Oct-26 544.40 889 Buy* 544.20 544.40
16:29:03 - 22-Oct-26 544.60 899 Buy* 544.40 544.60
16:29:03 - 22-Oct-26 544.40 41 Buy* 544.40 544.60
16:29:03 - 22-Oct-26 544.40 2,825 Buy* 544.40 544.60
16:29:03 - 22-Oct-26 544.40 1,786 Buy* 544.40 544.60
16:29:03 - 22-Oct-26 544.40 893 Buy* 544.40 544.60
16:29:02 - 22-Oct-26 544.20 163 Sell* 544.20 544.40
16:29:02 - 22-Oct-26 544.20 2 Sell* 544.20 544.40
16:29:00 - 22-Oct-26 544.80 30 Buy* 544.20 544.40
16:29:00 - 22-Oct-26 544.40 2,962 Sell* 544.20 544.60
16:29:00 - 22-Oct-26 544.40 1,150 Buy* 544.20 544.60
16:29:00 - 22-Oct-26 544.40 891 Buy* 544.20 544.60
16:29:00 - 22-Oct-26 544.40 5,144 Buy* 544.20 544.40
16:29:00 - 22-Oct-26 544.40 351 Buy* 544.20 544.40
16:29:00 - 22-Oct-26 544.40 2,342 Buy* 544.20 544.40
16:29:00 - 22-Oct-26 544.20 890 Buy* 544.00 544.20
16:29:00 - 22-Oct-26 544.20 1,208 Sell* 544.00 544.40
16:29:00 - 22-Oct-26 544.20 408 Sell* 544.20 544.40
16:28:56 - 22-Oct-26 544.40 902 Sell* 544.20 544.60
16:28:56 - 22-Oct-26 544.40 8,888 Sell* 544.20 544.60
16:28:56 - 22-Oct-26 544.40 3,452 Sell* 544.20 544.60
16:28:56 - 22-Oct-26 544.80 1,570 Sell* 544.40 544.60
16:28:56 - 22-Oct-26 544.80 482 Sell* 544.40 544.80
16:28:56 - 22-Oct-26 544.80 618 Sell* 544.40 544.80
16:28:54 - 22-Oct-26 544.90 21 Unknown* 544.80 545.00
16:28:53 - 22-Oct-26 544.80 1,549 Sell* 544.80 545.00
16:28:53 - 22-Oct-26 544.80 114 Sell* 544.80 545.00
16:28:53 - 22-Oct-26 545.00 990 Sell* 545.00 545.20
16:28:53 - 22-Oct-26 545.00 2,420 Unknown* 544.80 545.20
16:28:45 - 22-Oct-26 545.00 610 Buy* 544.80 545.20
16:28:45 - 22-Oct-26 545.00 15 Sell* 544.80 545.20
Top Risers
Share Change
Focus Xplore (FOX)0.024522.5%
Ixico (IXI)9.7514.71%
Forgent (FORG)0.012513.64%
Clean Power Hyd (CPH2)1.27513.33%
Mindflair (MFAI)0.2511.11%
Top Fallers
Share Change
Invinity Energy (IES)11.125-37.29%
Cornish Metals (TIN)68.50-31.37%
Litigation Cap. (LIT)0.502-29.79%
Eurasia Mining (EUA)2.35-18.97%
Light Science Technologies (LST)0.775-18.42%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.00442,724,797,067
Forgent (FORG)0.01251,418,346,545
Tower Resources (TRP)0.0155571,521,279
Ethernity Net (ENET)0.0017358,637,047
Buccaneer Ergy (BUCE)0.0095254,542,569

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.