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* 8,164 480.60p SI Trade
 16:50:19 - 27-Feb-26
Buy* 23,591 480.60p SI Trade
 16:50:19 - 27-Feb-26
Buy* 183,935 480.60p SI Trade
 16:50:19 - 27-Feb-26
Buy* 268,148 480.60p SI Trade
 16:50:19 - 27-Feb-26
Buy* 3,755,150 480.60p SI Trade
 16:48:05 - 27-Feb-26
Sell* 341,825 478.648p SI Trade
Suspected SELL Trade
 16:47:09 - 27-Feb-26
Sell* 59,376 478.491p SI Trade
Suspected SELL Trade
 16:47:09 - 27-Feb-26
Buy* 1,889 480.648p SI Trade
Negotiated Trade
 16:47:08 - 27-Feb-26
Buy* 1,349 480.648p SI Trade
Negotiated Trade
 16:46:48 - 27-Feb-26
Buy* 2,270 480.648p SI Trade
Negotiated Trade
 16:46:48 - 27-Feb-26
Buy* 98,559 480.60p Suspected BUY Trade
 16:40:47 - 27-Feb-26
Buy* 197,116 480.60p Suspected BUY Trade
 16:40:46 - 27-Feb-26
Buy* 1,199 480.60p Suspected BUY Trade
 16:40:46 - 27-Feb-26
Buy* 2,398 480.60p Suspected BUY Trade
 16:40:46 - 27-Feb-26
Buy* 66,161 480.60p SI Trade
 16:36:39 - 27-Feb-26
Buy* 32,238 480.60p SI Trade
 16:36:39 - 27-Feb-26
Buy* 10,603 480.60p SI Trade
 16:36:38 - 27-Feb-26
Buy* 2,000,693 480.60p SI Trade
 16:36:37 - 27-Feb-26
Buy* 1,883 480.60p SI Trade
 16:36:37 - 27-Feb-26
Buy* 37,024 480.60p SI Trade
 16:36:37 - 27-Feb-26
Buy* 38,967 480.60p SI Trade
 16:36:37 - 27-Feb-26
Buy* 6,056 480.60p SI Trade
 16:36:37 - 27-Feb-26
Buy* 26,585 480.60p SI Trade
 16:36:37 - 27-Feb-26
Buy* 3,281 480.60p SI Trade
Negotiated Trade
 16:36:31 - 27-Feb-26
Buy* 19,326 480.60p SI Trade
Negotiated Trade
 16:36:31 - 27-Feb-26
Buy* 40,349 480.60p SI Trade
Negotiated Trade
 16:36:31 - 27-Feb-26
Buy* 1,912 480.60p SI Trade
Negotiated Trade
 16:36:31 - 27-Feb-26
Buy* 8,754 480.60p SI Trade
Negotiated Trade
 16:36:31 - 27-Feb-26
Buy* 50 480.60p SI Trade
Negotiated Trade
 16:36:31 - 27-Feb-26
Buy* 19,287 480.60p SI Trade
Negotiated Trade
 16:36:31 - 27-Feb-26
Buy* 194 480.60p Automatic Execution
 16:35:43 - 27-Feb-26
Buy* 358,738 480.60p SI Trade
 16:35:19 - 27-Feb-26
Buy* 38,551 480.60p SI Trade
 16:35:19 - 27-Feb-26
Buy* 303,766 480.60p SI Trade
 16:35:19 - 27-Feb-26
Buy* 24,758,860 480.60p Suspected BUY Trade
 16:35:19 - 27-Feb-26
Unknown* 471 480.10p OTC Trade
 16:29:51 - 27-Feb-26
Sell* 882 480.00p Automatic Execution
 16:29:51 - 27-Feb-26
Sell* 667 480.00p Automatic Execution
 16:29:51 - 27-Feb-26
Sell* 261 480.00p Automatic Execution
 16:29:51 - 27-Feb-26
Sell* 1,290 480.00p Automatic Execution
 16:29:45 - 27-Feb-26
Sell* 261 480.00p Automatic Execution
 16:29:45 - 27-Feb-26
Buy* 126 480.10p Automatic Execution
 16:29:44 - 27-Feb-26
Buy* 757 480.10p Automatic Execution
 16:29:44 - 27-Feb-26
Buy* 112 480.10p Automatic Execution
 16:29:44 - 27-Feb-26
Sell* 583 480.10p Automatic Execution
 16:29:42 - 27-Feb-26
Sell* 261 480.10p Automatic Execution
 16:29:42 - 27-Feb-26
Buy* 229 480.10p Automatic Execution
 16:29:41 - 27-Feb-26
Buy* 883 480.10p Automatic Execution
 16:29:41 - 27-Feb-26
Buy* 1 480.00p Automatic Execution
 16:29:40 - 27-Feb-26
Buy* 305 480.00p Automatic Execution
 16:29:40 - 27-Feb-26
Buy* 883 480.00p Automatic Execution
 16:29:40 - 27-Feb-26
Buy* 824 480.00p Automatic Execution
 16:29:40 - 27-Feb-26
Buy* 596 480.00p Automatic Execution
 16:29:40 - 27-Feb-26
Sell* 1,051 479.80p Ordinary
 16:29:33 - 27-Feb-26
Sell* 1,290 479.90p Automatic Execution
 16:29:32 - 27-Feb-26
Sell* 255 479.90p Automatic Execution
 16:29:32 - 27-Feb-26
Buy* 5 479.90p SI Trade
 16:29:31 - 27-Feb-26
Buy* 1 479.90p Automatic Execution
 16:29:31 - 27-Feb-26
Buy* 340 479.90p Automatic Execution
 16:29:31 - 27-Feb-26
Buy* 123 479.90p Automatic Execution
 16:29:31 - 27-Feb-26
Buy* 555 479.90p Automatic Execution
 16:29:31 - 27-Feb-26
Sell* 112 479.80p Automatic Execution
 16:29:31 - 27-Feb-26
Sell* 279 479.80p Automatic Execution
 16:29:31 - 27-Feb-26
Unknown* 0 479.90p SI Trade
 16:29:30 - 27-Feb-26
Unknown* 1,165 479.85p Automatic Execution
 16:29:25 - 27-Feb-26
Buy* 883 479.80p Automatic Execution
 16:29:23 - 27-Feb-26
Unknown* 1,446 479.75p Automatic Execution
 16:29:23 - 27-Feb-26
Unknown* 1,446 479.75p Automatic Execution
 16:29:23 - 27-Feb-26
Unknown* 883 479.75p Automatic Execution
 16:29:23 - 27-Feb-26
Unknown* 1,446 479.75p Automatic Execution
 16:29:23 - 27-Feb-26
Sell* 14 479.60p SI Trade
 16:29:19 - 27-Feb-26
Unknown* 883 479.65p Automatic Execution
 16:29:16 - 27-Feb-26
Sell* 895 479.70p Automatic Execution
 16:29:16 - 27-Feb-26
Buy* 689 479.70p Automatic Execution
 16:29:16 - 27-Feb-26
Buy* 194 479.70p Automatic Execution
 16:29:16 - 27-Feb-26
Buy* 255 479.70p Automatic Execution
 16:29:16 - 27-Feb-26
Buy* 240 479.70p Automatic Execution
 16:29:16 - 27-Feb-26
Buy* 240 479.70p Automatic Execution
 16:29:16 - 27-Feb-26
Unknown* 1,123 479.65p Automatic Execution
 16:29:16 - 27-Feb-26
Unknown* 1,123 479.65p Automatic Execution
 16:29:16 - 27-Feb-26
Unknown* 1,123 479.65p Automatic Execution
 16:29:16 - 27-Feb-26
Sell* 4,000 479.6449p Ordinary
 16:29:15 - 27-Feb-26
Buy* 23 479.70p SI Trade
 16:29:14 - 27-Feb-26
Sell* 1 479.60p SI Trade
 16:29:13 - 27-Feb-26
Sell* 700 479.628p Ordinary
 16:29:12 - 27-Feb-26
Unknown* 0 479.70p SI Trade
 16:29:08 - 27-Feb-26
Unknown* 1,434 479.65p Automatic Execution
 16:29:07 - 27-Feb-26
Unknown* 1,123 479.65p Automatic Execution
 16:29:07 - 27-Feb-26
Unknown* 1,123 479.65p Automatic Execution
 16:29:07 - 27-Feb-26
Unknown* 883 479.55p Automatic Execution
 16:29:03 - 27-Feb-26
Buy* 9 479.60p SI Trade
 16:29:02 - 27-Feb-26
Buy* 500 479.50p Automatic Execution
 16:29:01 - 27-Feb-26
Buy* 912 479.40p Automatic Execution
 16:29:01 - 27-Feb-26
Buy* 33 479.40p Automatic Execution
 16:29:01 - 27-Feb-26
Buy* 1,473 479.40p Automatic Execution
 16:29:01 - 27-Feb-26
Buy* 200 479.40p Automatic Execution
 16:29:00 - 27-Feb-26
Sell* 616 479.40p Automatic Execution
 16:28:52 - 27-Feb-26
Sell* 3,000 479.40p Automatic Execution
 16:28:52 - 27-Feb-26
Sell* 679 479.40p Automatic Execution
 16:28:52 - 27-Feb-26
Sell* 244 479.40p Automatic Execution
 16:28:52 - 27-Feb-26
Sell* 34 479.40p Automatic Execution
 16:28:52 - 27-Feb-26
Unknown* 2,023 479.55p Automatic Execution
 16:28:49 - 27-Feb-26
Buy* 883 479.50p Automatic Execution
 16:28:43 - 27-Feb-26
Unknown* 883 479.50p Automatic Execution
 16:28:39 - 27-Feb-26
Unknown* 883 479.50p Automatic Execution
 16:28:39 - 27-Feb-26
Buy* 833 479.50p Automatic Execution
 16:28:35 - 27-Feb-26
Sell* 1,500 479.40p Automatic Execution
 16:28:34 - 27-Feb-26
Sell* 281 479.40p Automatic Execution
 16:28:34 - 27-Feb-26
Unknown* 0 479.60p SI Trade
 16:28:32 - 27-Feb-26
Unknown* 0 479.60p SI Trade
 16:28:25 - 27-Feb-26
Unknown* 0 479.60p SI Trade
 16:28:25 - 27-Feb-26
Unknown* 0 479.60p SI Trade
 16:28:23 - 27-Feb-26
Sell* 2,073 479.40p Automatic Execution
 16:28:22 - 27-Feb-26
Sell* 927 479.40p Automatic Execution
 16:28:22 - 27-Feb-26
Sell* 883 479.40p Automatic Execution
 16:28:22 - 27-Feb-26
Sell* 883 479.50p Automatic Execution
 16:28:19 - 27-Feb-26
Sell* 255 479.50p Automatic Execution
 16:28:19 - 27-Feb-26
Buy* 1,250 479.50p Automatic Execution
 16:28:18 - 27-Feb-26
Buy* 394 479.40p Automatic Execution
 16:28:18 - 27-Feb-26
Sell* 883 479.40p Automatic Execution
 16:28:18 - 27-Feb-26
Buy* 166 479.40p Automatic Execution
 16:28:18 - 27-Feb-26
Buy* 512 479.40p Automatic Execution
 16:28:18 - 27-Feb-26
Buy* 1,727 479.40p Automatic Execution
 16:28:18 - 27-Feb-26
Buy* 1,695 479.30p Automatic Execution
 16:28:18 - 27-Feb-26
Buy* 500 479.30p Automatic Execution
 16:28:18 - 27-Feb-26
Buy* 53 479.30p Automatic Execution
 16:28:18 - 27-Feb-26
Sell* 326 479.20p Automatic Execution
 16:28:15 - 27-Feb-26
Sell* 557 479.20p Automatic Execution
 16:28:15 - 27-Feb-26
Sell* 1,253 479.20p Automatic Execution
 16:28:15 - 27-Feb-26
Buy* 1,113 479.20p Automatic Execution
 16:28:15 - 27-Feb-26
Buy* 856 479.20p Automatic Execution
 16:28:15 - 27-Feb-26
Sell* 374 479.00p SI Trade
 16:28:12 - 27-Feb-26
Sell* 213 479.00p SI Trade
 16:28:12 - 27-Feb-26
Buy* 883 479.10p Automatic Execution
 16:28:12 - 27-Feb-26
Sell* 3,000 479.10p Automatic Execution
 16:28:12 - 27-Feb-26
Sell* 312 479.10p Automatic Execution
 16:28:12 - 27-Feb-26
Buy* 8 479.30p SI Trade
 16:28:06 - 27-Feb-26
Sell* 238 479.20p Automatic Execution
 16:28:06 - 27-Feb-26
Sell* 88 479.20p Automatic Execution
 16:28:04 - 27-Feb-26
Sell* 584 479.20p Automatic Execution
 16:28:04 - 27-Feb-26
Sell* 3,497 479.20p Automatic Execution
 16:28:04 - 27-Feb-26
Sell* 283 479.20p Automatic Execution
 16:28:04 - 27-Feb-26
Sell* 600 479.20p Automatic Execution
 16:28:04 - 27-Feb-26
Unknown* 0 479.40p SI Trade
 16:28:03 - 27-Feb-26
Sell* 883 479.30p Automatic Execution
 16:27:59 - 27-Feb-26
Buy* 261 479.30p Automatic Execution
 16:27:59 - 27-Feb-26
Buy* 371 479.30p Automatic Execution
 16:27:59 - 27-Feb-26
Unknown* 0 481.21315p SI Trade
Currency Conversion
 16:27:58 - 27-Feb-26
Sell* 7 479.20p SI Trade
 16:27:57 - 27-Feb-26
Sell* 300 479.10p Automatic Execution
 16:27:57 - 27-Feb-26
Sell* 485 479.10p Automatic Execution
 16:27:57 - 27-Feb-26
Sell* 300 479.10p Automatic Execution
 16:27:57 - 27-Feb-26
Sell* 98 479.10p Automatic Execution
 16:27:57 - 27-Feb-26
Sell* 221 479.10p Automatic Execution
 16:27:57 - 27-Feb-26
Sell* 582 479.10p Automatic Execution
 16:27:57 - 27-Feb-26
Sell* 901 479.10p Automatic Execution
 16:27:57 - 27-Feb-26
Sell* 679 479.10p Automatic Execution
 16:27:57 - 27-Feb-26
Sell* 222 479.20p Automatic Execution
 16:27:57 - 27-Feb-26
Sell* 380 479.10p Automatic Execution
 16:27:52 - 27-Feb-26
Sell* 220 479.10p Automatic Execution
 16:27:52 - 27-Feb-26
Sell* 690 479.139p Ordinary
 16:27:50 - 27-Feb-26
Buy* 883 479.20p Automatic Execution
 16:27:44 - 27-Feb-26
Buy* 10 479.30p SI Trade
 16:27:43 - 27-Feb-26
Sell* 220 479.20p Automatic Execution
 16:27:43 - 27-Feb-26
Buy* 5 479.40p SI Trade
 16:27:39 - 27-Feb-26
Sell* 220 479.30p Automatic Execution
 16:27:33 - 27-Feb-26
Sell* 2,162 479.30p Automatic Execution
 16:27:33 - 27-Feb-26
Sell* 2,563 479.30p SI Trade
 16:27:32 - 27-Feb-26
Sell* 2,162 479.40p Automatic Execution
 16:27:30 - 27-Feb-26
Sell* 883 479.40p Automatic Execution
 16:27:30 - 27-Feb-26
Sell* 291 479.40p Automatic Execution
 16:27:30 - 27-Feb-26
Sell* 405 479.40p Automatic Execution
 16:27:30 - 27-Feb-26
Sell* 1,080 479.30p Automatic Execution
 16:27:30 - 27-Feb-26
Buy* 914 479.30p Automatic Execution
 16:27:30 - 27-Feb-26
Unknown* 0 479.30p SI Trade
 16:27:28 - 27-Feb-26
Buy* 207 479.20p Automatic Execution
 16:27:28 - 27-Feb-26
Sell* 41 479.10p Automatic Execution
 16:27:28 - 27-Feb-26
Sell* 218 479.10p Automatic Execution
 16:27:28 - 27-Feb-26
Sell* 221 479.20p Automatic Execution
 16:27:28 - 27-Feb-26
Sell* 158 479.10p SI Trade
 16:27:25 - 27-Feb-26
Buy* 1 479.30p SI Trade
 16:27:24 - 27-Feb-26
Sell* 220 479.20p Automatic Execution
 16:27:24 - 27-Feb-26
Sell* 883 479.10p Automatic Execution
 16:27:22 - 27-Feb-26
Sell* 214 479.10p Automatic Execution
 16:27:22 - 27-Feb-26
Sell* 883 479.10p Automatic Execution
 16:27:20 - 27-Feb-26
Sell* 214 479.10p Automatic Execution
 16:27:20 - 27-Feb-26
Buy* 10,000 479.2251p Ordinary
 16:27:19 - 27-Feb-26
Sell* 211 479.10p Automatic Execution
 16:27:19 - 27-Feb-26
Sell* 619 479.10p Automatic Execution
 16:27:19 - 27-Feb-26
Sell* 208 479.10p Automatic Execution
 16:27:19 - 27-Feb-26
Sell* 628 479.10p Automatic Execution
 16:27:16 - 27-Feb-26
Sell* 197 479.10p Automatic Execution
 16:27:16 - 27-Feb-26
Sell* 200 479.10p Automatic Execution
 16:27:14 - 27-Feb-26
Sell* 200 479.20p Automatic Execution
 16:27:14 - 27-Feb-26
Buy* 638 479.20p Automatic Execution
 16:27:13 - 27-Feb-26
Buy* 608 479.10p Automatic Execution
 16:27:12 - 27-Feb-26
Sell* 729 479.00p Automatic Execution
 16:27:12 - 27-Feb-26
Sell* 204 479.00p Automatic Execution
 16:27:12 - 27-Feb-26
Sell* 387 479.00p Automatic Execution
 16:27:10 - 27-Feb-26
Sell* 213 479.00p Automatic Execution
 16:27:10 - 27-Feb-26
FTSE 100 Latest
Value10,910.55
Change63.85