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
14:08:40 - 26-Apr-24 289.80 13 Unknown* 289.60 289.80
17:52:00 - 26-Apr-24 289.982 9,056 Unknown* 289.60 289.80
17:51:49 - 26-Apr-24 287.84 22,631 Unknown* 289.60 289.80
14:02:49 - 26-Apr-24 289.30 2 Unknown* 289.60 289.80
17:09:22 - 26-Apr-24 287.80 2,028 Unknown* 289.60 289.80
17:09:06 - 26-Apr-24 288.614 207,819 Unknown* 289.60 289.80
17:07:52 - 26-Apr-24 288.561 331,404 Unknown* 289.60 289.80
17:07:08 - 26-Apr-24 289.889 56,190 Unknown* 289.60 289.80
17:03:50 - 26-Apr-24 287.683 15,067 Unknown* 289.60 289.80
17:03:49 - 26-Apr-24 288.823 82,267 Unknown* 289.60 289.80
17:03:05 - 26-Apr-24 288.90 66,843 Unknown* 289.60 289.80
17:03:05 - 26-Apr-24 288.90 67,980 Unknown* 289.60 289.80
16:50:28 - 26-Apr-24 288.182 2,583 Unknown* 289.60 289.80
16:50:27 - 26-Apr-24 288.177 4,283 Unknown* 289.60 289.80
16:50:27 - 26-Apr-24 288.366 3,754 Unknown* 289.60 289.80
16:46:23 - 26-Apr-24 288.298 15,542 Unknown* 289.60 289.80
16:46:08 - 26-Apr-24 288.997 350,624 Unknown* 289.60 289.80
16:46:08 - 26-Apr-24 289.588 23 Unknown* 289.60 289.80
16:46:08 - 26-Apr-24 290.012 2,989 Unknown* 289.60 289.80
16:46:08 - 26-Apr-24 288.859 72,244 Unknown* 289.60 289.80
16:46:07 - 26-Apr-24 289.128 21 Unknown* 289.60 289.80
16:46:07 - 26-Apr-24 289.593 2,266 Unknown* 289.60 289.80
16:46:07 - 26-Apr-24 287.939 1,190 Unknown* 289.60 289.80
16:44:24 - 26-Apr-24 287.586 28 Unknown* 289.60 289.80
16:43:19 - 26-Apr-24 289.998 2,432 Unknown* 289.60 289.80
16:41:53 - 26-Apr-24 289.343 8,764 Unknown* 289.60 289.80
16:38:32 - 26-Apr-24 289.14 57,241 Unknown* 289.60 289.80
16:29:31 - 26-Apr-24 288.842 841 Unknown* 289.60 289.80
16:27:42 - 26-Apr-24 288.519 61,341 Unknown* 289.60 289.80
16:26:50 - 26-Apr-24 288.86 523 Unknown* 289.60 289.80
16:26:50 - 26-Apr-24 288.86 314 Unknown* 289.60 289.80
16:26:50 - 26-Apr-24 289.096 293 Unknown* 289.60 289.80
16:26:50 - 26-Apr-24 288.862 2,083 Unknown* 289.60 289.80
16:25:36 - 26-Apr-24 288.90 1,165 Unknown* 289.60 289.80
16:25:27 - 26-Apr-24 288.70 8,960 Unknown* 289.60 289.80
16:25:27 - 26-Apr-24 289.214 12,014 Unknown* 289.60 289.80
16:25:18 - 26-Apr-24 288.90 9,380 Unknown* 289.60 289.80
16:23:45 - 26-Apr-24 289.917 8,392 Unknown* 289.60 289.80
16:23:33 - 26-Apr-24 289.156 284 Unknown* 289.60 289.80
16:19:00 - 26-Apr-24 288.699 14,926 Unknown* 289.60 289.80
16:17:59 - 26-Apr-24 288.634 19,986 Unknown* 289.60 289.80
16:12:54 - 26-Apr-24 289.45 12,359 Unknown* 289.60 289.80
16:12:53 - 26-Apr-24 289.247 1,711 Unknown* 289.60 289.80
16:12:53 - 26-Apr-24 289.247 9,233 Unknown* 289.60 289.80
16:12:54 - 26-Apr-24 289.396 11,122 Unknown* 289.60 289.80
16:11:49 - 26-Apr-24 288.888 13,124 Unknown* 289.60 289.80
16:10:38 - 26-Apr-24 290.235 18,677 Unknown* 289.60 289.80
16:07:54 - 26-Apr-24 289.93 1,570 Unknown* 289.60 289.80
16:04:16 - 26-Apr-24 287.801 15,900 Unknown* 289.60 289.80
15:55:40 - 26-Apr-24 289.062 3,542 Unknown* 289.60 289.80
15:48:01 - 26-Apr-24 289.959 11,757 Unknown* 289.60 289.80
15:35:25 - 26-Apr-24 288.90 4,099,932 Sell* 289.60 289.80
15:29:54 - 26-Apr-24 289.50 324 Buy* 301.30 275.40
15:29:55 - 26-Apr-24 289.80 1 Buy* 289.60 289.80
15:29:54 - 26-Apr-24 289.70 1,267 Buy* 289.50 289.70
15:29:54 - 26-Apr-24 289.70 180 Buy* 289.50 289.70
15:29:54 - 26-Apr-24 289.70 7,167 Buy* 289.50 289.70
15:29:54 - 26-Apr-24 289.70 2,110 Buy* 289.50 289.70
15:29:54 - 26-Apr-24 289.70 919 Buy* 289.50 289.70
15:29:54 - 26-Apr-24 289.70 721 Buy* 289.50 289.70
15:29:37 - 26-Apr-24 289.60 179 Sell* 289.60 289.70
15:29:24 - 26-Apr-24 289.60 1,077 Buy* 289.50 289.60
15:29:24 - 26-Apr-24 289.60 496 Buy* 289.50 289.60
15:29:13 - 26-Apr-24 289.60 17 Buy* 289.50 289.60
15:29:06 - 26-Apr-24 289.50 1,124 Buy* 289.40 289.50
15:29:06 - 26-Apr-24 289.50 7,201 Buy* 289.40 289.50
15:29:06 - 26-Apr-24 289.50 32 Buy* 289.40 289.50
15:29:06 - 26-Apr-24 289.50 16 Buy* 289.40 289.50
15:29:04 - 26-Apr-24 289.40 1,162 Sell* 289.40 289.60
15:29:04 - 26-Apr-24 289.50 496 Buy* 289.40 289.50
15:29:04 - 26-Apr-24 289.50 1,135 Buy* 289.40 289.50
15:29:03 - 26-Apr-24 289.50 74 Sell* 289.50 289.60
15:29:01 - 26-Apr-24 289.60 8 Buy* 289.50 289.60
15:28:58 - 26-Apr-24 289.50 100 Sell* 289.50 289.60
15:28:58 - 26-Apr-24 289.50 3,198 Sell* 289.50 289.60
15:28:58 - 26-Apr-24 289.50 2,272 Sell* 289.50 289.60
15:28:58 - 26-Apr-24 289.50 1,400 Sell* 289.50 289.60
15:28:58 - 26-Apr-24 289.50 192 Sell* 289.50 289.60
15:28:51 - 26-Apr-24 289.60 305 Sell* 289.60 289.70
15:28:51 - 26-Apr-24 289.60 42 Sell* 289.60 289.70
15:28:51 - 26-Apr-24 289.60 197 Sell* 289.60 289.70
15:28:51 - 26-Apr-24 289.60 2,108 Sell* 289.60 289.70
15:28:51 - 26-Apr-24 289.60 496 Buy* 289.50 289.60
15:28:49 - 26-Apr-24 289.60 1 Buy* 289.50 289.60
15:28:44 - 26-Apr-24 289.60 2,618 Sell* 289.60 289.70
15:28:44 - 26-Apr-24 289.60 1,400 Sell* 289.60 289.70
15:28:44 - 26-Apr-24 289.60 183 Sell* 289.60 289.70
15:28:44 - 26-Apr-24 289.60 2,086 Sell* 289.60 289.70
15:28:44 - 26-Apr-24 289.60 1,400 Sell* 289.60 289.70
15:28:23 - 26-Apr-24 289.60 944 Buy* 289.50 289.60
15:28:23 - 26-Apr-24 289.60 28 Buy* 289.50 289.60
15:28:23 - 26-Apr-24 289.60 14 Buy* 289.50 289.60
15:28:04 - 26-Apr-24 289.60 552 Sell* 289.60 289.70
15:28:04 - 26-Apr-24 289.60 2,186 Sell* 289.60 289.70
15:28:04 - 26-Apr-24 289.60 168 Sell* 289.60 289.70
15:27:54 - 26-Apr-24 289.70 2,765 Sell* 289.70 289.80
15:27:54 - 26-Apr-24 289.70 187 Sell* 289.70 289.80
15:27:54 - 26-Apr-24 289.70 2,400 Sell* 289.70 289.80
15:27:50 - 26-Apr-24 289.70 203 Sell* 289.70 289.80
15:27:50 - 26-Apr-24 289.80 2 Buy* 289.70 289.80
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

Copyright © 2024 - 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.