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* 31,330 468.90p SI Trade
Negotiated Trade
 17:12:01 - 20-Mar-26
Buy* 18,454 468.90p SI Trade
Negotiated Trade
 17:12:01 - 20-Mar-26
Buy* 8,758 468.90p SI Trade
Negotiated Trade
 17:12:01 - 20-Mar-26
Buy* 272,596 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 424,404 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 65,404 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 2,265,094 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 68,658 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 124,348 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 4,143 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 45,032 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 59,370 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 16,478 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 43,302 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 10,671 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 7,360 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 3,109 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 1,646 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 1,501 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 1,314 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 1,095 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 1,093 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 953 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 597 468.90p SI Trade
Negotiated Trade
 17:10:39 - 20-Mar-26
Buy* 595 468.90p SI Trade
Negotiated Trade
 17:10:38 - 20-Mar-26
Buy* 981 468.90p SI Trade
Negotiated Trade
 16:48:31 - 20-Mar-26
Buy* 99,098 468.993p SI Trade
Negotiated Trade
 16:47:12 - 20-Mar-26
Buy* 345,410 468.90p SI Trade
 16:39:21 - 20-Mar-26
Buy* 225,000 468.90p Suspected BUY Trade
 16:36:55 - 20-Mar-26
Buy* 1,157,019 468.90p SI Trade
 16:36:33 - 20-Mar-26
Sell* 524 468.90p Automatic Execution
 16:36:30 - 20-Mar-26
Sell* 134 468.90p Automatic Execution
 16:35:48 - 20-Mar-26
Sell* 1,000,000 468.90p SI Trade
 16:35:24 - 20-Mar-26
Sell* 35,000 468.90p SI Trade
 16:35:24 - 20-Mar-26
Sell* 1,236 468.90p Negotiated Trade
 16:35:24 - 20-Mar-26
Sell* 41,430 468.90p Negotiated Trade
 16:35:24 - 20-Mar-26
Sell* 24,750,031 468.90p Uncrossing Trade
 16:35:24 - 20-Mar-26
Sell* 1,623 466.80p Automatic Execution
 16:29:57 - 20-Mar-26
Sell* 2,889 466.80p Automatic Execution
 16:29:57 - 20-Mar-26
Sell* 193 466.80p Automatic Execution
 16:29:57 - 20-Mar-26
Buy* 561 466.80p Automatic Execution
 16:29:51 - 20-Mar-26
Buy* 207 466.80p Automatic Execution
 16:29:51 - 20-Mar-26
Sell* 207 466.80p Automatic Execution
 16:29:51 - 20-Mar-26
Sell* 741 466.80p Automatic Execution
 16:29:51 - 20-Mar-26
Buy* 413 466.90p Automatic Execution
 16:29:49 - 20-Mar-26
Sell* 483 466.90p Automatic Execution
 16:29:49 - 20-Mar-26
Sell* 230 466.90p Automatic Execution
 16:29:49 - 20-Mar-26
Sell* 60 466.90p Automatic Execution
 16:29:49 - 20-Mar-26
Sell* 1,072 466.90p Automatic Execution
 16:29:46 - 20-Mar-26
Sell* 1,132 466.90p Automatic Execution
 16:29:46 - 20-Mar-26
Sell* 1,623 466.90p Automatic Execution
 16:29:46 - 20-Mar-26
Sell* 1,570 466.90p Automatic Execution
 16:29:46 - 20-Mar-26
Sell* 232 466.90p Automatic Execution
 16:29:46 - 20-Mar-26
Sell* 713 467.00p Automatic Execution
 16:29:46 - 20-Mar-26
Buy* 669 467.00p Automatic Execution
 16:29:46 - 20-Mar-26
Buy* 211 467.00p Automatic Execution
 16:29:46 - 20-Mar-26
Sell* 96 466.90p Ordinary
 16:29:45 - 20-Mar-26
Buy* 213 466.90p Automatic Execution
 16:29:45 - 20-Mar-26
Sell* 2,553 466.90p Automatic Execution
 16:29:45 - 20-Mar-26
Sell* 2,414 466.90p Automatic Execution
 16:29:45 - 20-Mar-26
Buy* 208 466.90p Automatic Execution
 16:29:44 - 20-Mar-26
Sell* 827 466.90p Automatic Execution
 16:29:44 - 20-Mar-26
Sell* 1,556 466.90p Automatic Execution
 16:29:44 - 20-Mar-26
Sell* 67 466.90p Automatic Execution
 16:29:44 - 20-Mar-26
Buy* 950 467.00p Automatic Execution
 16:29:42 - 20-Mar-26
Buy* 218 467.00p Automatic Execution
 16:29:42 - 20-Mar-26
Buy* 1,016 467.00p Automatic Execution
 16:29:42 - 20-Mar-26
Buy* 87 467.00p Automatic Execution
 16:29:42 - 20-Mar-26
Sell* 587 466.90p Automatic Execution
 16:29:42 - 20-Mar-26
Sell* 126 466.90p Automatic Execution
 16:29:40 - 20-Mar-26
Buy* 221 467.00p Automatic Execution
 16:29:37 - 20-Mar-26
Buy* 948 467.00p Automatic Execution
 16:29:37 - 20-Mar-26
Buy* 87 466.90p Automatic Execution
 16:29:37 - 20-Mar-26
Sell* 518 466.90p Automatic Execution
 16:29:37 - 20-Mar-26
Sell* 432 466.90p Automatic Execution
 16:29:37 - 20-Mar-26
Sell* 677 466.90p Automatic Execution
 16:29:37 - 20-Mar-26
Sell* 36 466.90p Automatic Execution
 16:29:37 - 20-Mar-26
Sell* 262 466.90p Automatic Execution
 16:29:37 - 20-Mar-26
Sell* 304 466.90p Automatic Execution
 16:29:35 - 20-Mar-26
Sell* 574 466.90p Automatic Execution
 16:29:35 - 20-Mar-26
Sell* 139 466.90p Automatic Execution
 16:29:35 - 20-Mar-26
Buy* 228 466.90p Automatic Execution
 16:29:32 - 20-Mar-26
Sell* 518 466.90p Automatic Execution
 16:29:32 - 20-Mar-26
Sell* 406 466.90p Automatic Execution
 16:29:32 - 20-Mar-26
Sell* 163 466.90p Automatic Execution
 16:29:31 - 20-Mar-26
Sell* 144 466.90p Automatic Execution
 16:29:30 - 20-Mar-26
Buy* 242 466.90p Automatic Execution
 16:29:30 - 20-Mar-26
Sell* 272 466.80p Automatic Execution
 16:29:30 - 20-Mar-26
Sell* 248 466.80p Automatic Execution
 16:29:30 - 20-Mar-26
Sell* 182 466.80p Automatic Execution
 16:29:19 - 20-Mar-26
Sell* 547 466.80p Automatic Execution
 16:29:19 - 20-Mar-26
Sell* 101 466.80p Automatic Execution
 16:29:16 - 20-Mar-26
Buy* 439 467.00p SI Trade
 16:29:13 - 20-Mar-26
Sell* 54 466.80p Automatic Execution
 16:29:13 - 20-Mar-26
Sell* 1,623 466.80p Automatic Execution
 16:29:11 - 20-Mar-26
Sell* 2,344 466.80p Automatic Execution
 16:29:11 - 20-Mar-26
Sell* 918 466.80p Automatic Execution
 16:29:11 - 20-Mar-26
Sell* 429 466.90p Automatic Execution
 16:29:11 - 20-Mar-26
Buy* 948 466.90p Automatic Execution
 16:29:11 - 20-Mar-26
Sell* 1,132 466.90p Automatic Execution
 16:29:11 - 20-Mar-26
Sell* 295 466.90p Automatic Execution
 16:29:11 - 20-Mar-26
Sell* 1,328 466.90p Automatic Execution
 16:29:11 - 20-Mar-26
Buy* 5 467.00p SI Trade
 16:29:09 - 20-Mar-26
Buy* 753 467.00p Automatic Execution
 16:29:09 - 20-Mar-26
Buy* 669 467.00p Automatic Execution
 16:29:09 - 20-Mar-26
Buy* 261 467.00p Automatic Execution
 16:29:09 - 20-Mar-26
Sell* 642 466.90p Automatic Execution
 16:29:02 - 20-Mar-26
Sell* 948 466.90p Automatic Execution
 16:29:02 - 20-Mar-26
Sell* 669 466.90p Automatic Execution
 16:29:02 - 20-Mar-26
Sell* 1,623 466.90p Automatic Execution
 16:29:02 - 20-Mar-26
Sell* 1,094 466.90p Automatic Execution
 16:29:02 - 20-Mar-26
Sell* 1,308 466.90p Automatic Execution
 16:29:02 - 20-Mar-26
Sell* 394 467.00p Automatic Execution
 16:29:01 - 20-Mar-26
Sell* 1,000 467.00p Automatic Execution
 16:29:01 - 20-Mar-26
Unknown* 0 467.10p SI Trade
 16:29:00 - 20-Mar-26
Buy* 298 467.10p Automatic Execution
 16:28:47 - 20-Mar-26
Buy* 950 467.10p Automatic Execution
 16:28:47 - 20-Mar-26
Buy* 948 467.10p Automatic Execution
 16:28:47 - 20-Mar-26
Buy* 948 467.10p Automatic Execution
 16:28:47 - 20-Mar-26
Buy* 2,243 467.00p Automatic Execution
 16:28:45 - 20-Mar-26
Buy* 1,697 467.00p Automatic Execution
 16:28:45 - 20-Mar-26
Buy* 294 467.00p Automatic Execution
 16:28:45 - 20-Mar-26
Buy* 405 466.90p Automatic Execution
 16:28:45 - 20-Mar-26
Buy* 566 466.90p Automatic Execution
 16:28:45 - 20-Mar-26
Buy* 297 466.90p Automatic Execution
 16:28:45 - 20-Mar-26
Buy* 559 466.90p Automatic Execution
 16:28:45 - 20-Mar-26
Sell* 1,255 466.80p Automatic Execution
 16:28:45 - 20-Mar-26
Sell* 948 466.80p Automatic Execution
 16:28:45 - 20-Mar-26
Sell* 591 466.90p Automatic Execution
 16:28:45 - 20-Mar-26
Sell* 25 466.90p Automatic Execution
 16:28:45 - 20-Mar-26
Sell* 1,487 466.90p Automatic Execution
 16:28:45 - 20-Mar-26
Sell* 122 466.90p Automatic Execution
 16:28:44 - 20-Mar-26
Sell* 228 466.90p Automatic Execution
 16:28:43 - 20-Mar-26
Buy* 293 466.90p Automatic Execution
 16:28:38 - 20-Mar-26
Sell* 1,000 466.90p Automatic Execution
 16:28:38 - 20-Mar-26
Sell* 1,685 466.90p Automatic Execution
 16:28:38 - 20-Mar-26
Sell* 13 466.90p Automatic Execution
 16:28:38 - 20-Mar-26
Sell* 519 466.90p SI Trade
 16:28:30 - 20-Mar-26
Sell* 948 466.90p Automatic Execution
 16:28:29 - 20-Mar-26
Buy* 853 467.00p Automatic Execution
 16:28:20 - 20-Mar-26
Buy* 176 467.00p Automatic Execution
 16:28:20 - 20-Mar-26
Buy* 772 467.00p Automatic Execution
 16:28:20 - 20-Mar-26
Sell* 384 467.00p Automatic Execution
 16:28:20 - 20-Mar-26
Sell* 2,158 467.00p Automatic Execution
 16:28:20 - 20-Mar-26
Buy* 377 467.00p Automatic Execution
 16:28:20 - 20-Mar-26
Buy* 948 467.00p Automatic Execution
 16:28:20 - 20-Mar-26
Buy* 948 466.90p Automatic Execution
 16:28:20 - 20-Mar-26
Sell* 1,787 467.00p Automatic Execution
 16:28:20 - 20-Mar-26
Sell* 180 467.00p Automatic Execution
 16:28:20 - 20-Mar-26
Sell* 130 467.00p Automatic Execution
 16:28:20 - 20-Mar-26
Unknown* 0 467.20p SI Trade
 16:28:15 - 20-Mar-26
Sell* 249 467.10p Automatic Execution
 16:28:13 - 20-Mar-26
Sell* 803 467.10p Automatic Execution
 16:28:13 - 20-Mar-26
Sell* 352 467.10p Automatic Execution
 16:28:13 - 20-Mar-26
Buy* 980 467.10p Automatic Execution
 16:28:13 - 20-Mar-26
Buy* 500 467.10p Automatic Execution
 16:28:13 - 20-Mar-26
Buy* 830 467.10p Automatic Execution
 16:28:13 - 20-Mar-26
Sell* 1,002 467.00p Automatic Execution
 16:28:13 - 20-Mar-26
Sell* 4 467.00p Automatic Execution
 16:28:12 - 20-Mar-26
Sell* 1,338 467.00p Automatic Execution
 16:28:12 - 20-Mar-26
Sell* 1,635 467.00p Automatic Execution
 16:28:12 - 20-Mar-26
Sell* 260 467.00p Automatic Execution
 16:28:12 - 20-Mar-26
Sell* 1,438 467.00p Automatic Execution
 16:28:12 - 20-Mar-26
Sell* 619 467.05p SI Trade
 16:28:07 - 20-Mar-26
Buy* 2 467.10p SI Trade
 16:28:06 - 20-Mar-26
Buy* 274 467.00p Automatic Execution
 16:28:06 - 20-Mar-26
Buy* 948 467.00p Automatic Execution
 16:28:06 - 20-Mar-26
Sell* 981 467.00p Automatic Execution
 16:28:06 - 20-Mar-26
Sell* 607 467.00p Automatic Execution
 16:28:04 - 20-Mar-26
Sell* 85 467.00p Automatic Execution
 16:28:04 - 20-Mar-26
Sell* 95 467.00p Automatic Execution
 16:28:02 - 20-Mar-26
Sell* 252 467.00p Automatic Execution
 16:28:02 - 20-Mar-26
Sell* 510 467.00p Automatic Execution
 16:28:00 - 20-Mar-26
Sell* 450 467.00p Automatic Execution
 16:28:00 - 20-Mar-26
Sell* 116 467.00p Automatic Execution
 16:28:00 - 20-Mar-26
Unknown* 0 467.10p SI Trade
 16:27:56 - 20-Mar-26
Sell* 161 467.00p Automatic Execution
 16:27:55 - 20-Mar-26
Sell* 159 467.00p Automatic Execution
 16:27:55 - 20-Mar-26
Buy* 220 467.00p Automatic Execution
 16:27:54 - 20-Mar-26
Sell* 2,495 467.00p Automatic Execution
 16:27:54 - 20-Mar-26
Sell* 153 467.00p Automatic Execution
 16:27:54 - 20-Mar-26
Sell* 24 467.00p Automatic Execution
 16:27:54 - 20-Mar-26
Sell* 3,253 467.044p Ordinary
 16:27:52 - 20-Mar-26
Buy* 1,712 467.0534p Ordinary
 16:27:51 - 20-Mar-26
Sell* 354 467.10p Automatic Execution
 16:27:33 - 20-Mar-26
Sell* 948 467.00p Automatic Execution
 16:27:30 - 20-Mar-26
Unknown* 0 467.00p SI Trade
 16:27:29 - 20-Mar-26
Sell* 2 467.00p SI Trade
 16:27:28 - 20-Mar-26
Buy* 569 467.10p Automatic Execution
 16:27:28 - 20-Mar-26
Buy* 229 467.10p Automatic Execution
 16:27:28 - 20-Mar-26
Buy* 948 467.10p Automatic Execution
 16:27:28 - 20-Mar-26
Buy* 566 467.10p Automatic Execution
 16:27:28 - 20-Mar-26
Sell* 796 467.00p Automatic Execution
 16:27:23 - 20-Mar-26
Sell* 235 467.00p Automatic Execution
 16:27:21 - 20-Mar-26
Sell* 65 467.00p Automatic Execution
 16:27:20 - 20-Mar-26
Buy* 355 467.00p Automatic Execution
 16:27:17 - 20-Mar-26
Buy* 751 467.00p Automatic Execution
 16:27:17 - 20-Mar-26
Buy* 343 467.00p Automatic Execution
 16:27:17 - 20-Mar-26
Buy* 218 466.90p Automatic Execution
 16:27:17 - 20-Mar-26
Sell* 1,255 466.90p Automatic Execution
 16:27:17 - 20-Mar-26
FTSE 100 Latest
Value9,918.33
Change-145.17