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
Sell* 9,115 451.725p SI Trade
Suspected SELL Trade
 16:47:16 - 06-Feb-26
Sell* 1 449.90p Ordinary
 16:43:10 - 06-Feb-26
Buy* 7,525 452.10p SI Trade
 16:35:10 - 06-Feb-26
Buy* 3,020 452.10p SI Trade
 16:35:10 - 06-Feb-26
Buy* 1,017 452.10p SI Trade
 16:35:10 - 06-Feb-26
Sell* 3,728,701 452.10p Uncrossing Trade
 16:35:10 - 06-Feb-26
Unknown* 628 451.75p SI Trade
 16:29:40 - 06-Feb-26
Unknown* 0 451.70p SI Trade
 16:29:40 - 06-Feb-26
Sell* 3 451.70p SI Trade
 16:29:21 - 06-Feb-26
Sell* 50 451.70p SI Trade
 16:29:09 - 06-Feb-26
Buy* 8 451.90p SI Trade
 16:28:58 - 06-Feb-26
Buy* 1,622 451.90p Automatic Execution
 16:28:40 - 06-Feb-26
Sell* 77 451.90p Automatic Execution
 16:28:31 - 06-Feb-26
Sell* 200 451.80p SI Trade
 16:28:31 - 06-Feb-26
Buy* 806 451.80p Automatic Execution
 16:28:24 - 06-Feb-26
Buy* 586 451.80p Automatic Execution
 16:28:24 - 06-Feb-26
Buy* 1,495 451.80p Automatic Execution
 16:28:24 - 06-Feb-26
Buy* 127 451.80p Automatic Execution
 16:28:24 - 06-Feb-26
Buy* 1,770 451.80p SI Trade
 16:28:23 - 06-Feb-26
Sell* 501 451.80p Automatic Execution
 16:28:23 - 06-Feb-26
Sell* 1,728 451.90p Automatic Execution
 16:28:23 - 06-Feb-26
Sell* 456 451.90p Automatic Execution
 16:28:23 - 06-Feb-26
Buy* 315 451.90p Automatic Execution
 16:28:21 - 06-Feb-26
Buy* 1,622 451.90p Automatic Execution
 16:28:21 - 06-Feb-26
Sell* 642 451.80p Automatic Execution
 16:28:19 - 06-Feb-26
Sell* 1,900 451.90p Automatic Execution
 16:28:19 - 06-Feb-26
Sell* 450 451.90p Automatic Execution
 16:28:19 - 06-Feb-26
Sell* 1,728 451.90p Automatic Execution
 16:28:19 - 06-Feb-26
Buy* 425 451.90p Automatic Execution
 16:28:18 - 06-Feb-26
Buy* 37 451.90p Automatic Execution
 16:28:18 - 06-Feb-26
Sell* 289 451.90p SI Trade
 16:28:13 - 06-Feb-26
Unknown* 3,503 451.95p SI Trade
 16:28:11 - 06-Feb-26
Unknown* 0 451.90p SI Trade
 16:28:11 - 06-Feb-26
Unknown* 1,581 451.95p OTC Trade
 16:28:03 - 06-Feb-26
Unknown* 1,581 451.95p SI Trade
 16:28:03 - 06-Feb-26
Sell* 400 451.91p Ordinary
 16:28:02 - 06-Feb-26
Buy* 600 451.90p Automatic Execution
 16:28:00 - 06-Feb-26
Buy* 411 451.90p Automatic Execution
 16:28:00 - 06-Feb-26
Buy* 260 451.90p Automatic Execution
 16:28:00 - 06-Feb-26
Buy* 328 451.90p Automatic Execution
 16:28:00 - 06-Feb-26
Unknown* 0 451.70p SI Trade
 16:27:55 - 06-Feb-26
Sell* 72 451.80p Automatic Execution
 16:27:55 - 06-Feb-26
Buy* 952 451.80p Automatic Execution
 16:27:55 - 06-Feb-26
Buy* 500 451.80p Automatic Execution
 16:27:55 - 06-Feb-26
Buy* 394 451.80p Automatic Execution
 16:27:55 - 06-Feb-26
Buy* 35 451.80p Automatic Execution
 16:27:55 - 06-Feb-26
Buy* 5 451.80p Automatic Execution
 16:27:55 - 06-Feb-26
Buy* 634 451.80p Automatic Execution
 16:27:55 - 06-Feb-26
Buy* 66 451.80p Automatic Execution
 16:27:55 - 06-Feb-26
Sell* 1,622 451.70p Automatic Execution
 16:27:53 - 06-Feb-26
Sell* 1,727 451.70p Automatic Execution
 16:27:53 - 06-Feb-26
Unknown* 0 451.70p SI Trade
 16:27:48 - 06-Feb-26
Sell* 1,622 451.80p Automatic Execution
 16:27:35 - 06-Feb-26
Sell* 1,728 451.80p Automatic Execution
 16:27:35 - 06-Feb-26
Sell* 424 451.80p Automatic Execution
 16:27:35 - 06-Feb-26
Sell* 1 451.70p SI Trade
 16:27:25 - 06-Feb-26
Sell* 348 451.80p Automatic Execution
 16:27:24 - 06-Feb-26
Sell* 406 451.80p Automatic Execution
 16:27:24 - 06-Feb-26
Sell* 72 451.80p Automatic Execution
 16:27:24 - 06-Feb-26
Sell* 931 451.80p Automatic Execution
 16:27:24 - 06-Feb-26
Sell* 797 451.80p Automatic Execution
 16:27:24 - 06-Feb-26
Unknown* 0 451.80p SI Trade
 16:27:23 - 06-Feb-26
Sell* 964 451.80p SI Trade
 16:27:14 - 06-Feb-26
Unknown* 0 451.80p SI Trade
 16:27:07 - 06-Feb-26
Sell* 3,458 451.85p SI Trade
 16:27:01 - 06-Feb-26
Buy* 749 451.90p Automatic Execution
 16:27:00 - 06-Feb-26
Buy* 261 451.90p Automatic Execution
 16:27:00 - 06-Feb-26
Buy* 298 451.90p Automatic Execution
 16:27:00 - 06-Feb-26
Sell* 5 451.80p SI Trade
 16:26:57 - 06-Feb-26
Buy* 227 451.90p SI Trade
 16:26:41 - 06-Feb-26
Sell* 15 451.70p SI Trade
 16:26:38 - 06-Feb-26
Buy* 749 451.70p Automatic Execution
 16:26:37 - 06-Feb-26
Buy* 670 451.70p Automatic Execution
 16:26:37 - 06-Feb-26
Sell* 2,088 451.70p Automatic Execution
 16:26:37 - 06-Feb-26
Sell* 900 451.70p Automatic Execution
 16:26:37 - 06-Feb-26
Sell* 967 451.70p Automatic Execution
 16:26:37 - 06-Feb-26
Sell* 198 451.70p Automatic Execution
 16:26:37 - 06-Feb-26
Sell* 670 451.70p Automatic Execution
 16:26:37 - 06-Feb-26
Sell* 509 451.70p Automatic Execution
 16:26:37 - 06-Feb-26
Sell* 1,727 451.70p Automatic Execution
 16:26:37 - 06-Feb-26
Sell* 1,476 451.80p Automatic Execution
 16:26:37 - 06-Feb-26
Sell* 1,728 451.80p Automatic Execution
 16:26:37 - 06-Feb-26
Buy* 900 451.80p Automatic Execution
 16:26:37 - 06-Feb-26
Buy* 1,622 451.80p Automatic Execution
 16:26:37 - 06-Feb-26
Sell* 4,506 451.80p Automatic Execution
 16:26:37 - 06-Feb-26
Sell* 1,728 451.80p Automatic Execution
 16:26:37 - 06-Feb-26
Sell* 1 451.80p SI Trade
 16:26:34 - 06-Feb-26
Sell* 200 452.00p SI Trade
 16:26:18 - 06-Feb-26
Buy* 398 452.00p Automatic Execution
 16:26:16 - 06-Feb-26
Buy* 291 452.00p Automatic Execution
 16:26:16 - 06-Feb-26
Buy* 412 451.90p Automatic Execution
 16:26:16 - 06-Feb-26
Buy* 8 451.90p Automatic Execution
 16:26:15 - 06-Feb-26
Buy* 296 451.90p Automatic Execution
 16:26:15 - 06-Feb-26
Buy* 268 451.90p Automatic Execution
 16:26:15 - 06-Feb-26
Buy* 329 451.90p Automatic Execution
 16:26:15 - 06-Feb-26
Buy* 839 451.80p Automatic Execution
 16:26:14 - 06-Feb-26
Buy* 363 451.80p Automatic Execution
 16:26:14 - 06-Feb-26
Buy* 34 451.80p Automatic Execution
 16:26:14 - 06-Feb-26
Buy* 118 451.80p Automatic Execution
 16:26:14 - 06-Feb-26
Buy* 683 451.80p Automatic Execution
 16:25:58 - 06-Feb-26
Buy* 18 451.80p Automatic Execution
 16:25:58 - 06-Feb-26
Sell* 744 451.70p Automatic Execution
 16:25:53 - 06-Feb-26
Sell* 560 451.70p Automatic Execution
 16:25:53 - 06-Feb-26
Sell* 1,727 451.70p Automatic Execution
 16:25:53 - 06-Feb-26
Sell* 587 451.70p Automatic Execution
 16:25:53 - 06-Feb-26
Sell* 239 451.80p Automatic Execution
 16:25:53 - 06-Feb-26
Sell* 1,728 451.80p Automatic Execution
 16:25:53 - 06-Feb-26
Sell* 587 451.80p Automatic Execution
 16:25:53 - 06-Feb-26
Buy* 596 451.90p SI Trade
 16:25:40 - 06-Feb-26
Buy* 154 451.90p Automatic Execution
 16:25:40 - 06-Feb-26
Buy* 520 451.90p Automatic Execution
 16:25:40 - 06-Feb-26
Buy* 284 451.90p Automatic Execution
 16:25:40 - 06-Feb-26
Buy* 389 451.80p Automatic Execution
 16:25:40 - 06-Feb-26
Buy* 304 451.80p Automatic Execution
 16:25:40 - 06-Feb-26
Buy* 1,219 451.80p Automatic Execution
 16:25:40 - 06-Feb-26
Buy* 508 451.80p Automatic Execution
 16:25:40 - 06-Feb-26
Buy* 37 451.80p Automatic Execution
 16:25:40 - 06-Feb-26
Unknown* 1,228 451.70p Ordinary
 16:25:29 - 06-Feb-26
Unknown* 2,850 451.70p SI Trade
 16:25:19 - 06-Feb-26
Unknown* 308 451.70p SI Trade
 16:25:13 - 06-Feb-26
Unknown* 305 451.70p SI Trade
 16:25:03 - 06-Feb-26
Unknown* 0 452.00p SI Trade
 16:24:40 - 06-Feb-26
Sell* 170 451.90p Automatic Execution
 16:24:40 - 06-Feb-26
Sell* 242 451.90p Automatic Execution
 16:24:38 - 06-Feb-26
Sell* 306 451.90p SI Trade
 16:24:35 - 06-Feb-26
Unknown* 0 452.00p SI Trade
 16:24:35 - 06-Feb-26
Unknown* 2,894 451.95p SI Trade
 16:24:22 - 06-Feb-26
Sell* 1,622 451.90p Automatic Execution
 16:24:22 - 06-Feb-26
Sell* 359 451.90p Automatic Execution
 16:24:22 - 06-Feb-26
Sell* 25 451.90p Automatic Execution
 16:24:22 - 06-Feb-26
Unknown* 0 452.00p SI Trade
 16:24:20 - 06-Feb-26
Buy* 912 451.90p Automatic Execution
 16:24:17 - 06-Feb-26
Buy* 326 451.90p Automatic Execution
 16:24:16 - 06-Feb-26
Buy* 384 451.90p Automatic Execution
 16:24:16 - 06-Feb-26
Buy* 7,532 451.90p Automatic Execution
 16:24:16 - 06-Feb-26
Buy* 2,468 451.90p Automatic Execution
 16:24:16 - 06-Feb-26
Buy* 1 451.80p Automatic Execution
 16:24:16 - 06-Feb-26
Buy* 179 451.80p Automatic Execution
 16:24:16 - 06-Feb-26
Buy* 161 451.80p Automatic Execution
 16:24:16 - 06-Feb-26
Buy* 40 451.80p Automatic Execution
 16:24:16 - 06-Feb-26
Buy* 314 451.80p Automatic Execution
 16:24:16 - 06-Feb-26
Buy* 322 451.80p Automatic Execution
 16:24:16 - 06-Feb-26
Buy* 1,219 451.80p Automatic Execution
 16:24:16 - 06-Feb-26
Buy* 1,140 451.80p Automatic Execution
 16:24:16 - 06-Feb-26
Unknown* 996 451.75p Ordinary
 16:23:41 - 06-Feb-26
Sell* 507 451.70p Automatic Execution
 16:23:41 - 06-Feb-26
Sell* 433 451.70p Automatic Execution
 16:23:41 - 06-Feb-26
Sell* 1,532 451.70p Automatic Execution
 16:23:41 - 06-Feb-26
Buy* 2,908 451.80p Automatic Execution
 16:23:35 - 06-Feb-26
Buy* 261 451.80p Automatic Execution
 16:23:35 - 06-Feb-26
Buy* 290 451.80p Automatic Execution
 16:23:35 - 06-Feb-26
Sell* 3,000 451.55p Ordinary
 16:23:29 - 06-Feb-26
Buy* 123 451.70p Automatic Execution
 16:23:28 - 06-Feb-26
Buy* 269 451.70p Automatic Execution
 16:23:28 - 06-Feb-26
Buy* 302 451.70p Automatic Execution
 16:23:28 - 06-Feb-26
Buy* 280 451.70p Automatic Execution
 16:23:28 - 06-Feb-26
Buy* 2 451.70p Automatic Execution
 16:23:28 - 06-Feb-26
Buy* 365 451.60p Automatic Execution
 16:23:28 - 06-Feb-26
Buy* 356 451.60p Automatic Execution
 16:23:28 - 06-Feb-26
Buy* 298 451.60p Automatic Execution
 16:23:28 - 06-Feb-26
Sell* 95 451.50p Ordinary
 16:23:26 - 06-Feb-26
Sell* 601 451.50p Automatic Execution
 16:23:17 - 06-Feb-26
Unknown* 0 451.60p SI Trade
 16:22:58 - 06-Feb-26
Buy* 3 451.70p SI Trade
 16:22:46 - 06-Feb-26
Unknown* 0 451.70p SI Trade
 16:22:44 - 06-Feb-26
Buy* 22 451.70p SI Trade
 16:22:22 - 06-Feb-26
Sell* 4 451.50p SI Trade
 16:22:22 - 06-Feb-26
Sell* 847 451.60p Automatic Execution
 16:22:13 - 06-Feb-26
Sell* 532 451.60p Automatic Execution
 16:22:13 - 06-Feb-26
Sell* 871 451.60p Automatic Execution
 16:22:13 - 06-Feb-26
Sell* 1,728 451.60p Automatic Execution
 16:22:13 - 06-Feb-26
Sell* 1,622 451.60p Automatic Execution
 16:22:13 - 06-Feb-26
Buy* 381 451.70p Automatic Execution
 16:22:13 - 06-Feb-26
Buy* 1,219 451.70p Automatic Execution
 16:22:13 - 06-Feb-26
Buy* 893 451.70p Automatic Execution
 16:22:13 - 06-Feb-26
Buy* 292 451.60p Automatic Execution
 16:22:11 - 06-Feb-26
Sell* 100 451.50p SI Trade
 16:21:52 - 06-Feb-26
Unknown* 0 451.60p SI Trade
 16:21:52 - 06-Feb-26
Unknown* 0 451.70p SI Trade
 16:21:40 - 06-Feb-26
Sell* 1,728 451.60p Automatic Execution
 16:21:06 - 06-Feb-26
Sell* 667 451.60p Automatic Execution
 16:21:06 - 06-Feb-26
Sell* 96 451.60p Automatic Execution
 16:21:06 - 06-Feb-26
Sell* 1,200 451.60p Automatic Execution
 16:21:06 - 06-Feb-26
Buy* 509 451.60p Automatic Execution
 16:21:06 - 06-Feb-26
Buy* 1,900 451.60p Automatic Execution
 16:21:06 - 06-Feb-26
Buy* 1,354 451.60p Automatic Execution
 16:21:06 - 06-Feb-26
Buy* 695 451.60p Automatic Execution
 16:21:06 - 06-Feb-26
Buy* 162 451.60p Automatic Execution
 16:21:06 - 06-Feb-26
Buy* 261 451.60p Automatic Execution
 16:21:06 - 06-Feb-26
Buy* 364 451.60p Automatic Execution
 16:21:06 - 06-Feb-26
Buy* 397 451.50p Automatic Execution
 16:21:05 - 06-Feb-26
Buy* 176 451.50p Automatic Execution
 16:21:05 - 06-Feb-26
Buy* 402 451.50p Automatic Execution
 16:21:05 - 06-Feb-26
Buy* 360 451.50p Automatic Execution
 16:21:05 - 06-Feb-26
Buy* 1,219 451.50p Automatic Execution
 16:21:05 - 06-Feb-26
Buy* 401 451.50p Automatic Execution
 16:21:05 - 06-Feb-26
Buy* 374 451.50p Automatic Execution
 16:21:05 - 06-Feb-26
Buy* 529 451.50p Automatic Execution
 16:21:05 - 06-Feb-26
Buy* 47 451.50p Automatic Execution
 16:21:05 - 06-Feb-26
Buy* 543 451.50p Automatic Execution
 16:21:05 - 06-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53