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* 2,469 416.0193p Ordinary
 16:51:28 - 23-Jan-26
Sell* 20,000 413.20p SI Trade
 16:35:10 - 23-Jan-26
Sell* 337 413.20p SI Trade
 16:35:10 - 23-Jan-26
Sell* 2,098 413.20p SI Trade
 16:35:10 - 23-Jan-26
Sell* 20,939 413.20p SI Trade
 16:35:10 - 23-Jan-26
Sell* 5,022,122 413.20p Uncrossing Trade
 16:35:10 - 23-Jan-26
Buy* 3 412.00p Ordinary
 16:29:56 - 23-Jan-26
Sell* 2,672 412.00p Automatic Execution
 16:29:51 - 23-Jan-26
Buy* 3 412.10p SI Trade
 16:29:50 - 23-Jan-26
Sell* 844 411.979p Ordinary
 16:29:47 - 23-Jan-26
Sell* 2 412.00p SI Trade
 16:29:45 - 23-Jan-26
Sell* 1 412.00p SI Trade
 16:29:45 - 23-Jan-26
Buy* 612 412.00p Automatic Execution
 16:29:45 - 23-Jan-26
Buy* 4,582 412.00p Automatic Execution
 16:29:45 - 23-Jan-26
Buy* 3 412.00p SI Trade
 16:29:36 - 23-Jan-26
Unknown* 0 412.00p SI Trade
 16:29:36 - 23-Jan-26
Sell* 67 411.90p SI Trade
 16:29:36 - 23-Jan-26
Buy* 916 411.979p Ordinary
 16:29:32 - 23-Jan-26
Buy* 232 411.95p SI Trade
 16:29:30 - 23-Jan-26
Buy* 100 412.00p SI Trade
 16:29:30 - 23-Jan-26
Buy* 433 411.985p Suspected BUY Trade
 16:29:26 - 23-Jan-26
Buy* 238 412.055p Ordinary
 16:29:21 - 23-Jan-26
Sell* 1,640 412.00p Automatic Execution
 16:29:19 - 23-Jan-26
Sell* 1,640 412.00p Automatic Execution
 16:29:19 - 23-Jan-26
Sell* 48 411.90p SI Trade
 16:29:19 - 23-Jan-26
Unknown* 213 412.00p SI Trade
 16:29:19 - 23-Jan-26
Buy* 611 412.00p Automatic Execution
 16:29:19 - 23-Jan-26
Buy* 25 412.10p SI Trade
 16:29:17 - 23-Jan-26
Buy* 50 412.10p SI Trade
 16:29:17 - 23-Jan-26
Buy* 605 412.00p Automatic Execution
 16:29:14 - 23-Jan-26
Sell* 1,365 412.00p Automatic Execution
 16:29:14 - 23-Jan-26
Sell* 275 412.00p Automatic Execution
 16:29:14 - 23-Jan-26
Sell* 1,795 412.00p Automatic Execution
 16:29:14 - 23-Jan-26
Sell* 1,000 412.00p Automatic Execution
 16:29:14 - 23-Jan-26
Buy* 1,205 412.0716p Ordinary
 16:29:10 - 23-Jan-26
Buy* 347 412.05p SI Trade
 16:29:10 - 23-Jan-26
Buy* 412 412.00p Automatic Execution
 16:29:10 - 23-Jan-26
Buy* 6 411.995p Ordinary
 16:29:09 - 23-Jan-26
Buy* 277 412.00p SI Trade
 16:29:05 - 23-Jan-26
Buy* 300 412.00p Automatic Execution
 16:29:05 - 23-Jan-26
Buy* 602 412.00p Automatic Execution
 16:29:05 - 23-Jan-26
Buy* 563 412.00p Automatic Execution
 16:29:03 - 23-Jan-26
Buy* 36 412.00p Automatic Execution
 16:29:02 - 23-Jan-26
Buy* 2 412.00p Automatic Execution
 16:29:02 - 23-Jan-26
Sell* 364 412.00p Automatic Execution
 16:29:01 - 23-Jan-26
Sell* 1,640 412.00p Automatic Execution
 16:29:01 - 23-Jan-26
Sell* 99 412.00p Automatic Execution
 16:29:01 - 23-Jan-26
Buy* 5 412.10p SI Trade
 16:29:00 - 23-Jan-26
Buy* 43 412.10p Automatic Execution
 16:29:00 - 23-Jan-26
Buy* 138 412.10p Automatic Execution
 16:29:00 - 23-Jan-26
Buy* 1,795 412.10p Automatic Execution
 16:29:00 - 23-Jan-26
Buy* 667 412.10p Automatic Execution
 16:29:00 - 23-Jan-26
Buy* 5 412.10p SI Trade
 16:28:40 - 23-Jan-26
Buy* 190 412.0434p Ordinary
 16:28:36 - 23-Jan-26
Buy* 1,500 412.058p Ordinary
 16:28:31 - 23-Jan-26
Buy* 1,300 412.0101p Ordinary
 16:28:21 - 23-Jan-26
Unknown* 0 412.10p SI Trade
 16:28:17 - 23-Jan-26
Unknown* 0 412.10p SI Trade
 16:28:17 - 23-Jan-26
Buy* 1 412.10p SI Trade
 16:28:17 - 23-Jan-26
Unknown* 0 412.10p SI Trade
 16:28:11 - 23-Jan-26
Buy* 132 412.10p Automatic Execution
 16:28:10 - 23-Jan-26
Buy* 924 412.10p Automatic Execution
 16:28:10 - 23-Jan-26
Sell* 5,000 411.987p Ordinary
 16:28:09 - 23-Jan-26
Buy* 798 412.00p Automatic Execution
 16:28:09 - 23-Jan-26
Buy* 539 412.00p Automatic Execution
 16:28:09 - 23-Jan-26
Buy* 2 412.00p Automatic Execution
 16:28:08 - 23-Jan-26
Sell* 2,400 411.979p Ordinary
 16:28:03 - 23-Jan-26
Sell* 89 412.00p Automatic Execution
 16:28:03 - 23-Jan-26
Buy* 181 412.10p SI Trade
 16:28:00 - 23-Jan-26
Buy* 234 412.10p Automatic Execution
 16:28:00 - 23-Jan-26
Buy* 2,114 412.10p Automatic Execution
 16:28:00 - 23-Jan-26
Buy* 1,045 412.10p Automatic Execution
 16:28:00 - 23-Jan-26
Buy* 1,795 412.10p Automatic Execution
 16:28:00 - 23-Jan-26
Buy* 1,134 412.10p Automatic Execution
 16:28:00 - 23-Jan-26
Buy* 229 412.00p Automatic Execution
 16:28:00 - 23-Jan-26
Buy* 34 412.00p Automatic Execution
 16:28:00 - 23-Jan-26
Buy* 120 412.00p Ordinary
 16:27:57 - 23-Jan-26
Buy* 49 412.00p SI Trade
 16:27:55 - 23-Jan-26
Buy* 1,396 412.00p SI Trade
 16:27:54 - 23-Jan-26
Buy* 746 412.00p Automatic Execution
 16:27:54 - 23-Jan-26
Buy* 529 412.00p Automatic Execution
 16:27:54 - 23-Jan-26
Sell* 1,026 412.00p Automatic Execution
 16:27:52 - 23-Jan-26
Buy* 2,385 412.10p Automatic Execution
 16:27:44 - 23-Jan-26
Buy* 1,130 412.10p Automatic Execution
 16:27:44 - 23-Jan-26
Buy* 2,293 412.10p Automatic Execution
 16:27:44 - 23-Jan-26
Buy* 832 412.10p Automatic Execution
 16:27:44 - 23-Jan-26
Buy* 1,795 412.10p Automatic Execution
 16:27:44 - 23-Jan-26
Sell* 2 412.00p SI Trade
 16:27:41 - 23-Jan-26
Sell* 81 412.00p SI Trade
 16:27:41 - 23-Jan-26
Sell* 140 412.00p SI Trade
 16:27:41 - 23-Jan-26
Unknown* 0 412.00p SI Trade
 16:27:41 - 23-Jan-26
Sell* 9 412.00p SI Trade
 16:27:41 - 23-Jan-26
Sell* 20 412.00p SI Trade
 16:27:41 - 23-Jan-26
Sell* 2 412.00p SI Trade
 16:27:41 - 23-Jan-26
Sell* 150 412.00p SI Trade
 16:27:41 - 23-Jan-26
Sell* 5 412.00p SI Trade
 16:27:41 - 23-Jan-26
Buy* 471 412.00p Automatic Execution
 16:27:41 - 23-Jan-26
Buy* 32 412.00p Automatic Execution
 16:27:41 - 23-Jan-26
Sell* 729 412.00p Automatic Execution
 16:27:41 - 23-Jan-26
Buy* 8,435 412.0564p Ordinary
 16:27:40 - 23-Jan-26
Buy* 60 412.10p SI Trade
 16:27:31 - 23-Jan-26
Buy* 5 412.10p SI Trade
 16:27:19 - 23-Jan-26
Buy* 150 412.10p SI Trade
 16:27:19 - 23-Jan-26
Sell* 1,000 412.10p Automatic Execution
 16:27:19 - 23-Jan-26
Buy* 778 412.10p Automatic Execution
 16:27:19 - 23-Jan-26
Buy* 511 412.10p Automatic Execution
 16:27:19 - 23-Jan-26
Sell* 2,784 412.10p Automatic Execution
 16:27:19 - 23-Jan-26
Sell* 529 412.10p Automatic Execution
 16:27:19 - 23-Jan-26
Sell* 529 412.10p Automatic Execution
 16:27:19 - 23-Jan-26
Sell* 130 412.10p Automatic Execution
 16:27:19 - 23-Jan-26
Sell* 1,239 412.10p Automatic Execution
 16:27:19 - 23-Jan-26
Sell* 426 412.10p Automatic Execution
 16:27:18 - 23-Jan-26
Sell* 228 412.10p Automatic Execution
 16:27:18 - 23-Jan-26
Unknown* 0 412.20p SI Trade
 16:27:17 - 23-Jan-26
Buy* 2 412.20p SI Trade
 16:27:12 - 23-Jan-26
Buy* 974 412.20p Automatic Execution
 16:27:06 - 23-Jan-26
Unknown* 0 412.20p SI Trade
 16:27:05 - 23-Jan-26
Unknown* 0 412.20p SI Trade
 16:26:57 - 23-Jan-26
Buy* 492 412.20p Automatic Execution
 16:26:54 - 23-Jan-26
Buy* 712 412.20p Automatic Execution
 16:26:54 - 23-Jan-26
Buy* 930 412.20p Automatic Execution
 16:26:53 - 23-Jan-26
Buy* 355 412.20p Automatic Execution
 16:26:53 - 23-Jan-26
Buy* 139 412.20p Automatic Execution
 16:26:53 - 23-Jan-26
Sell* 224 412.20p Automatic Execution
 16:26:52 - 23-Jan-26
Sell* 529 412.20p Automatic Execution
 16:26:52 - 23-Jan-26
Sell* 529 412.20p Automatic Execution
 16:26:52 - 23-Jan-26
Sell* 2 412.20p SI Trade
 16:26:31 - 23-Jan-26
Buy* 474 412.30p Automatic Execution
 16:26:31 - 23-Jan-26
Buy* 1,837 412.30p Automatic Execution
 16:26:31 - 23-Jan-26
Buy* 1,845 412.30p Automatic Execution
 16:26:31 - 23-Jan-26
Buy* 987 412.30p Automatic Execution
 16:26:31 - 23-Jan-26
Buy* 1,000 412.30p Automatic Execution
 16:26:31 - 23-Jan-26
Buy* 1,686 412.258p Ordinary
 16:26:30 - 23-Jan-26
Buy* 200 412.241p Ordinary
 16:26:26 - 23-Jan-26
Buy* 496 412.20p Automatic Execution
 16:26:26 - 23-Jan-26
Sell* 814 412.20p Automatic Execution
 16:26:26 - 23-Jan-26
Sell* 93 412.20p Automatic Execution
 16:26:26 - 23-Jan-26
Sell* 184 412.20p Automatic Execution
 16:26:26 - 23-Jan-26
Buy* 2,425 412.279p Ordinary
 16:26:24 - 23-Jan-26
Buy* 2 412.30p SI Trade
 16:26:20 - 23-Jan-26
Buy* 2,894 412.266p Ordinary
 16:26:13 - 23-Jan-26
Sell* 14 412.248p Ordinary
 16:26:10 - 23-Jan-26
Buy* 12 412.30p SI Trade
 16:26:00 - 23-Jan-26
Buy* 4 412.30p SI Trade
 16:25:46 - 23-Jan-26
Sell* 916 412.25p SI Trade
 16:25:43 - 23-Jan-26
Buy* 5 412.30p SI Trade
 16:25:38 - 23-Jan-26
Buy* 485 412.273p Ordinary
 16:25:37 - 23-Jan-26
Unknown* 0 412.30p SI Trade
 16:25:31 - 23-Jan-26
Buy* 4,825 412.257p Ordinary
 16:25:21 - 23-Jan-26
Buy* 292 412.20p Automatic Execution
 16:25:18 - 23-Jan-26
Unknown* 0 412.20p SI Trade
 16:25:17 - 23-Jan-26
Buy* 12 412.20p SI Trade
 16:25:06 - 23-Jan-26
Sell* 365 412.20p Automatic Execution
 16:25:00 - 23-Jan-26
Sell* 1,000 412.20p Automatic Execution
 16:25:00 - 23-Jan-26
Sell* 689 412.20p Automatic Execution
 16:25:00 - 23-Jan-26
Buy* 4 412.30p SI Trade
 16:24:43 - 23-Jan-26
Sell* 1,910 412.30p Automatic Execution
 16:24:29 - 23-Jan-26
Sell* 940 412.30p SI Trade
 16:24:23 - 23-Jan-26
Buy* 264 412.40p Automatic Execution
 16:24:21 - 23-Jan-26
Buy* 2 412.40p SI Trade
 16:24:20 - 23-Jan-26
Sell* 713 412.30p Automatic Execution
 16:24:20 - 23-Jan-26
Buy* 713 412.40p Automatic Execution
 16:24:20 - 23-Jan-26
Buy* 1,274 412.40p Automatic Execution
 16:24:20 - 23-Jan-26
Buy* 2,152 412.40p Automatic Execution
 16:24:20 - 23-Jan-26
Buy* 493 412.40p Automatic Execution
 16:24:20 - 23-Jan-26
Buy* 529 412.40p Automatic Execution
 16:24:20 - 23-Jan-26
Sell* 639 412.30p Automatic Execution
 16:24:16 - 23-Jan-26
Sell* 165 412.30p Automatic Execution
 16:24:16 - 23-Jan-26
Buy* 1,014 412.30p Automatic Execution
 16:24:16 - 23-Jan-26
Buy* 518 412.30p Automatic Execution
 16:24:16 - 23-Jan-26
Buy* 2,383 412.30p Automatic Execution
 16:24:16 - 23-Jan-26
Buy* 1,684 412.30p Automatic Execution
 16:24:16 - 23-Jan-26
Sell* 817 412.1599p Ordinary
 16:24:15 - 23-Jan-26
Unknown* 0 412.20p SI Trade
 16:24:09 - 23-Jan-26
Buy* 260 412.20p Automatic Execution
 16:24:09 - 23-Jan-26
Buy* 737 412.20p Automatic Execution
 16:24:09 - 23-Jan-26
Sell* 67 412.10p SI Trade
 16:24:06 - 23-Jan-26
Unknown* 0 412.30p SI Trade
 16:24:06 - 23-Jan-26
Buy* 1 412.30p SI Trade
 16:24:06 - 23-Jan-26
Buy* 76 412.20p Automatic Execution
 16:24:03 - 23-Jan-26
Buy* 643 412.20p Automatic Execution
 16:24:03 - 23-Jan-26
Buy* 1,000 412.20p Automatic Execution
 16:24:03 - 23-Jan-26
Buy* 531 412.20p Automatic Execution
 16:24:03 - 23-Jan-26
Buy* 914 412.20p Automatic Execution
 16:24:03 - 23-Jan-26
Buy* 1,335 412.2102p Ordinary
 16:24:02 - 23-Jan-26
Buy* 299 412.20p SI Trade
 16:23:59 - 23-Jan-26
Buy* 732 412.20p Automatic Execution
 16:23:59 - 23-Jan-26
Buy* 497 412.20p Automatic Execution
 16:23:59 - 23-Jan-26
Unknown* 0 412.30p SI Trade
 16:23:57 - 23-Jan-26
Unknown* 0 412.30p SI Trade
 16:23:53 - 23-Jan-26
Unknown* 0 412.30p SI Trade
 16:23:52 - 23-Jan-26
Unknown* 0 412.30p SI Trade
 16:23:50 - 23-Jan-26
Buy* 24 412.30p SI Trade
 16:23:37 - 23-Jan-26
Buy* 3 412.30p SI Trade
 16:23:30 - 23-Jan-26
Buy* 50 412.30p SI Trade
 16:23:26 - 23-Jan-26
Buy* 10 412.30p SI Trade
 16:23:26 - 23-Jan-26
Buy* 2 412.30p SI Trade
 16:23:26 - 23-Jan-26
Buy* 4 412.40p SI Trade
 16:23:24 - 23-Jan-26
Unknown* 0 412.40p SI Trade
 16:23:20 - 23-Jan-26
Buy* 1 412.40p SI Trade
 16:23:20 - 23-Jan-26
FTSE 100 Latest
Value10,143.44
Change-6.61