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* 1 443.40p SI Trade
 08:26:41 - 02-Jan-26
Buy* 2 443.40p SI Trade
 08:26:41 - 02-Jan-26
Unknown* 0 443.40p SI Trade
 08:26:41 - 02-Jan-26
Sell* 669 443.336p Negotiated Trade
 08:26:41 - 02-Jan-26
Unknown* 0 443.40p SI Trade
 08:26:34 - 02-Jan-26
Unknown* 0 443.40p SI Trade
 08:26:34 - 02-Jan-26
Unknown* 0 443.40p SI Trade
 08:26:34 - 02-Jan-26
Buy* 2 443.40p SI Trade
 08:26:34 - 02-Jan-26
Unknown* 0 443.40p SI Trade
 08:26:34 - 02-Jan-26
Unknown* 0 443.40p SI Trade
 08:26:34 - 02-Jan-26
Buy* 442 443.30p Automatic Execution
 08:26:34 - 02-Jan-26
Buy* 504 443.30p Automatic Execution
 08:26:34 - 02-Jan-26
Unknown* 0 443.30p SI Trade
 08:26:19 - 02-Jan-26
Buy* 2 443.40p SI Trade
 08:26:15 - 02-Jan-26
Buy* 4 443.40p SI Trade
 08:26:15 - 02-Jan-26
Buy* 1 443.40p SI Trade
 08:26:15 - 02-Jan-26
Unknown* 0 443.40p SI Trade
 08:26:15 - 02-Jan-26
Unknown* 0 443.40p SI Trade
 08:26:15 - 02-Jan-26
Unknown* 0 443.40p SI Trade
 08:26:15 - 02-Jan-26
Sell* 5,683 443.20p Automatic Execution
 08:26:15 - 02-Jan-26
Sell* 850 443.20p Automatic Execution
 08:26:15 - 02-Jan-26
Sell* 6,533 443.30p Automatic Execution
 08:26:15 - 02-Jan-26
Buy* 1 443.40p SI Trade
 08:26:09 - 02-Jan-26
Buy* 3 443.40p SI Trade
 08:26:09 - 02-Jan-26
Buy* 2 443.40p SI Trade
 08:26:09 - 02-Jan-26
Buy* 1 443.50p SI Trade
 08:26:03 - 02-Jan-26
Unknown* 0 443.50p SI Trade
 08:26:03 - 02-Jan-26
Buy* 1 443.50p SI Trade
 08:26:03 - 02-Jan-26
Unknown* 0 443.50p SI Trade
 08:26:03 - 02-Jan-26
Unknown* 0 443.50p SI Trade
 08:26:03 - 02-Jan-26
Unknown* 0 443.50p SI Trade
 08:26:03 - 02-Jan-26
Unknown* 0 443.50p SI Trade
 08:26:03 - 02-Jan-26
Unknown* 0 443.50p SI Trade
 08:26:03 - 02-Jan-26
Buy* 71 443.30p Automatic Execution
 08:26:03 - 02-Jan-26
Unknown* 0 443.30p SI Trade
 08:25:45 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:25:42 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:25:42 - 02-Jan-26
Sell* 2,613 443.20p Automatic Execution
 08:25:37 - 02-Jan-26
Buy* 1 443.30p SI Trade
 08:25:32 - 02-Jan-26
Buy* 256 443.20p Automatic Execution
 08:25:26 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:25:25 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:25:25 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:25:25 - 02-Jan-26
Buy* 1 443.20p SI Trade
 08:25:25 - 02-Jan-26
Buy* 3 443.20p SI Trade
 08:25:25 - 02-Jan-26
Unknown* 13 443.10p SI Trade
 08:25:25 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:25:25 - 02-Jan-26
Buy* 2 443.20p SI Trade
 08:25:25 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:25:10 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:25:10 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:25:10 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:25:10 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:25:10 - 02-Jan-26
Buy* 1 443.20p SI Trade
 08:25:10 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:25:10 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:25:06 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:25:06 - 02-Jan-26
Buy* 1 443.20p SI Trade
 08:25:06 - 02-Jan-26
Buy* 2 443.20p SI Trade
 08:25:06 - 02-Jan-26
Buy* 110 443.1239p Ordinary
 08:25:05 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:24:59 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:24:53 - 02-Jan-26
Sell* 2 443.00p SI Trade
 08:24:48 - 02-Jan-26
Buy* 2 443.20p SI Trade
 08:24:48 - 02-Jan-26
Buy* 4 443.20p SI Trade
 08:24:48 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:24:48 - 02-Jan-26
Buy* 1 443.20p SI Trade
 08:24:38 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:24:38 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:24:38 - 02-Jan-26
Buy* 2 443.20p SI Trade
 08:24:38 - 02-Jan-26
Unknown* 2 443.00p SI Trade
 08:24:33 - 02-Jan-26
Sell* 1,562 443.00p Automatic Execution
 08:24:32 - 02-Jan-26
Sell* 6,533 443.00p Automatic Execution
 08:24:32 - 02-Jan-26
Unknown* 2 443.10p SI Trade
 08:24:30 - 02-Jan-26
Unknown* 1 443.10p SI Trade
 08:24:30 - 02-Jan-26
Unknown* 0 443.10p SI Trade
 08:24:30 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:24:14 - 02-Jan-26
Sell* 277 443.00p Automatic Execution
 08:24:14 - 02-Jan-26
Unknown* 0 443.30p SI Trade
 08:24:08 - 02-Jan-26
Unknown* 0 443.30p SI Trade
 08:24:08 - 02-Jan-26
Unknown* 0 443.30p SI Trade
 08:24:08 - 02-Jan-26
Buy* 47 443.276p Ordinary
 08:24:02 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:23:59 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:23:55 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:23:55 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:23:51 - 02-Jan-26
Unknown* 0 443.20p SI Trade
 08:23:50 - 02-Jan-26
Sell* 944 443.10p Automatic Execution
 08:23:46 - 02-Jan-26
Sell* 693 443.20p Automatic Execution
 08:23:46 - 02-Jan-26
Sell* 560 443.30p Automatic Execution
 08:23:46 - 02-Jan-26
Buy* 504 443.30p Automatic Execution
 08:23:46 - 02-Jan-26
Buy* 404 443.30p Automatic Execution
 08:23:46 - 02-Jan-26
Buy* 25 443.30p Automatic Execution
 08:23:46 - 02-Jan-26
Buy* 750 443.30p Automatic Execution
 08:23:46 - 02-Jan-26
Buy* 370 443.30p Automatic Execution
 08:23:46 - 02-Jan-26
Unknown* 0 443.40p SI Trade
 08:23:43 - 02-Jan-26
Sell* 980 443.10p Automatic Execution
 08:23:43 - 02-Jan-26
Sell* 504 443.10p Automatic Execution
 08:23:43 - 02-Jan-26
Buy* 370 443.10p Automatic Execution
 08:23:40 - 02-Jan-26
Buy* 19 443.10p Automatic Execution
 08:23:40 - 02-Jan-26
Sell* 762 443.10p Automatic Execution
 08:23:40 - 02-Jan-26
Sell* 10 443.10p Automatic Execution
 08:23:40 - 02-Jan-26
Buy* 408 443.20p Automatic Execution
 08:23:40 - 02-Jan-26
Buy* 310 443.20p Automatic Execution
 08:23:40 - 02-Jan-26
Buy* 983 443.00p Automatic Execution
 08:23:39 - 02-Jan-26
Buy* 27 443.00p Automatic Execution
 08:23:39 - 02-Jan-26
Buy* 129 443.00p Automatic Execution
 08:23:39 - 02-Jan-26
Buy* 370 443.00p Automatic Execution
 08:23:39 - 02-Jan-26
Buy* 333 443.00p Automatic Execution
 08:23:38 - 02-Jan-26
Buy* 504 443.00p Automatic Execution
 08:23:38 - 02-Jan-26
Buy* 750 443.00p Automatic Execution
 08:23:38 - 02-Jan-26
Buy* 10 443.00p Automatic Execution
 08:23:38 - 02-Jan-26
Buy* 26 443.00p Automatic Execution
 08:23:38 - 02-Jan-26
Sell* 6,471 442.90p Automatic Execution
 08:23:38 - 02-Jan-26
Unknown* 0 443.00p SI Trade
 08:23:35 - 02-Jan-26
Sell* 1,495 443.00p Automatic Execution
 08:23:22 - 02-Jan-26
Buy* 20 443.00p Automatic Execution
 08:23:22 - 02-Jan-26
Buy* 689 443.00p Automatic Execution
 08:23:22 - 02-Jan-26
Buy* 409 443.00p Automatic Execution
 08:23:22 - 02-Jan-26
Unknown* 0 443.00p SI Trade
 08:23:20 - 02-Jan-26
Unknown* 0 443.00p SI Trade
 08:23:20 - 02-Jan-26
Unknown* 0 443.00p SI Trade
 08:23:20 - 02-Jan-26
Unknown* 0 443.00p SI Trade
 08:23:20 - 02-Jan-26
Unknown* 0 443.00p SI Trade
 08:23:13 - 02-Jan-26
Sell* 110 442.8238p Ordinary
 08:23:13 - 02-Jan-26
Sell* 504 442.90p Automatic Execution
 08:23:11 - 02-Jan-26
Buy* 45 442.90p Automatic Execution
 08:23:11 - 02-Jan-26
Unknown* 0 442.90p SI Trade
 08:23:08 - 02-Jan-26
Unknown* 0 442.90p SI Trade
 08:23:08 - 02-Jan-26
Unknown* 0 442.90p SI Trade
 08:23:08 - 02-Jan-26
Unknown* 0 442.90p SI Trade
 08:23:08 - 02-Jan-26
Buy* 13 442.90p SI Trade
 08:23:00 - 02-Jan-26
Buy* 409 442.80p Automatic Execution
 08:23:00 - 02-Jan-26
Buy* 62 442.70p Automatic Execution
 08:23:00 - 02-Jan-26
Unknown* 0 442.70p SI Trade
 08:22:56 - 02-Jan-26
Unknown* 0 442.70p SI Trade
 08:22:56 - 02-Jan-26
Unknown* 0 442.70p SI Trade
 08:22:38 - 02-Jan-26
Unknown* 0 442.70p SI Trade
 08:22:32 - 02-Jan-26
Unknown* 0 442.70p SI Trade
 08:22:29 - 02-Jan-26
Unknown* 0 442.70p SI Trade
 08:22:29 - 02-Jan-26
Buy* 2 442.70p SI Trade
 08:22:29 - 02-Jan-26
Unknown* 0 442.70p SI Trade
 08:22:23 - 02-Jan-26
Buy* 409 442.60p Automatic Execution
 08:22:19 - 02-Jan-26
Buy* 205 442.60p Automatic Execution
 08:22:19 - 02-Jan-26
Buy* 722 442.50p Automatic Execution
 08:22:19 - 02-Jan-26
Buy* 4,016 442.50p Automatic Execution
 08:22:19 - 02-Jan-26
Buy* 370 442.50p Automatic Execution
 08:22:19 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:22:08 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:22:08 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:22:08 - 02-Jan-26
Buy* 1 442.50p SI Trade
 08:22:08 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:22:08 - 02-Jan-26
Buy* 342 442.424p Ordinary
 08:21:55 - 02-Jan-26
Buy* 1 442.50p SI Trade
 08:21:50 - 02-Jan-26
Buy* 2 442.50p SI Trade
 08:21:50 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:21:50 - 02-Jan-26
Unknown* 0 442.60p SI Trade
 08:21:38 - 02-Jan-26
Buy* 5 442.80p SI Trade
 08:21:33 - 02-Jan-26
Unknown* 0 442.80p SI Trade
 08:21:33 - 02-Jan-26
Buy* 504 442.60p Automatic Execution
 08:21:33 - 02-Jan-26
Buy* 370 442.60p Automatic Execution
 08:21:33 - 02-Jan-26
Buy* 598 442.60p Automatic Execution
 08:21:33 - 02-Jan-26
Sell* 127 442.30p Automatic Execution
 08:21:33 - 02-Jan-26
Sell* 174 442.30p Automatic Execution
 08:21:33 - 02-Jan-26
Sell* 595 442.30p Automatic Execution
 08:21:33 - 02-Jan-26
Sell* 2,291 442.40p Automatic Execution
 08:21:33 - 02-Jan-26
Sell* 675 442.40p Automatic Execution
 08:21:33 - 02-Jan-26
Sell* 6,533 442.60p Automatic Execution
 08:21:33 - 02-Jan-26
Buy* 1 442.80p SI Trade
 08:21:16 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:21:12 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:21:12 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:21:12 - 02-Jan-26
Buy* 334 442.50p Automatic Execution
 08:21:12 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:21:00 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:21:00 - 02-Jan-26
Buy* 1 442.50p SI Trade
 08:20:50 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:20:50 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:20:50 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:20:50 - 02-Jan-26
Buy* 8 442.50p SI Trade
 08:20:50 - 02-Jan-26
Buy* 10 442.50p SI Trade
 08:20:30 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:20:30 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:20:25 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:20:19 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:20:12 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:20:12 - 02-Jan-26
Unknown* 0 442.50p SI Trade
 08:20:12 - 02-Jan-26
Buy* 3 442.50p SI Trade
 08:19:59 - 02-Jan-26
Buy* 457 442.40p Automatic Execution
 08:19:55 - 02-Jan-26
Buy* 827 442.40p Automatic Execution
 08:19:55 - 02-Jan-26
Buy* 1 442.40p SI Trade
 08:19:52 - 02-Jan-26
Unknown* 0 442.40p SI Trade
 08:19:52 - 02-Jan-26
Unknown* 0 442.40p SI Trade
 08:19:46 - 02-Jan-26
Sell* 5,718 442.40p Automatic Execution
 08:19:46 - 02-Jan-26
Buy* 287 442.50p Automatic Execution
 08:19:46 - 02-Jan-26
Buy* 858 442.50p Automatic Execution
 08:19:46 - 02-Jan-26
Buy* 370 442.50p Automatic Execution
 08:19:46 - 02-Jan-26
Buy* 1 442.80p SI Trade
 08:19:46 - 02-Jan-26
Sell* 815 442.30p Automatic Execution
 08:19:46 - 02-Jan-26
Sell* 2,613 442.40p Automatic Execution
 08:19:46 - 02-Jan-26
FTSE 100 Latest
Value9,998.56
Change67.18