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
Unknown* 14,501 475.10p OTC Trade
 17:46:57 - 07-Aug-26
Sell* 11,730 475.10p SI Trade
 16:40:05 - 07-Aug-26
Buy* 257,106 475.10p Suspected BUY Trade
 16:35:45 - 07-Aug-26
Buy* 5,541 475.10p SI Trade
 16:35:14 - 07-Aug-26
Buy* 4,269,588 475.10p Suspected BUY Trade
 16:35:14 - 07-Aug-26
Unknown* 2 475.00p SI Trade
 16:29:59 - 07-Aug-26
Sell* 643 475.00p SI Trade
 16:29:51 - 07-Aug-26
Sell* 643 475.00p SI Trade
 16:29:51 - 07-Aug-26
Buy* 1,300 475.10p Automatic Execution
 16:29:51 - 07-Aug-26
Buy* 16 475.10p Automatic Execution
 16:29:51 - 07-Aug-26
Buy* 1,000 475.065p Ordinary
 16:29:50 - 07-Aug-26
Sell* 12 475.00p Automatic Execution
 16:29:50 - 07-Aug-26
Buy* 756 475.10p Automatic Execution
 16:29:46 - 07-Aug-26
Buy* 421 475.10p Automatic Execution
 16:29:46 - 07-Aug-26
Buy* 151 475.20p SI Trade
 16:29:44 - 07-Aug-26
Buy* 639 475.20p SI Trade
 16:29:44 - 07-Aug-26
Sell* 733 475.10p Automatic Execution
 16:29:40 - 07-Aug-26
Sell* 16 475.10p Automatic Execution
 16:29:40 - 07-Aug-26
Unknown* 463 475.10p OTC Trade
 16:29:36 - 07-Aug-26
Unknown* 463 475.10p SI Trade
 16:29:36 - 07-Aug-26
Unknown* 0 475.20p SI Trade
 16:29:33 - 07-Aug-26
Unknown* 0 475.00p SI Trade
 16:29:21 - 07-Aug-26
Sell* 1,324 475.10p Automatic Execution
 16:29:19 - 07-Aug-26
Sell* 330 475.10p Automatic Execution
 16:29:19 - 07-Aug-26
Sell* 690 475.10p Automatic Execution
 16:29:19 - 07-Aug-26
Sell* 801 475.20p Automatic Execution
 16:29:15 - 07-Aug-26
Sell* 14 475.20p Automatic Execution
 16:29:15 - 07-Aug-26
Buy* 136 475.20p Automatic Execution
 16:29:13 - 07-Aug-26
Buy* 2,793 475.20p Automatic Execution
 16:29:13 - 07-Aug-26
Buy* 1,677 475.20p Automatic Execution
 16:29:13 - 07-Aug-26
Buy* 283 475.20p Automatic Execution
 16:29:13 - 07-Aug-26
Buy* 2,238 475.20p Automatic Execution
 16:29:13 - 07-Aug-26
Buy* 270 475.20p Automatic Execution
 16:29:13 - 07-Aug-26
Buy* 496 475.164p Ordinary
 16:29:03 - 07-Aug-26
Sell* 4 475.10p SI Trade
 16:29:02 - 07-Aug-26
Buy* 137 475.20p SI Trade
 16:29:02 - 07-Aug-26
Sell* 12 475.10p Automatic Execution
 16:29:00 - 07-Aug-26
Sell* 33 475.10p Automatic Execution
 16:29:00 - 07-Aug-26
Buy* 482 475.20p Automatic Execution
 16:28:54 - 07-Aug-26
Buy* 1,365 475.20p Automatic Execution
 16:28:54 - 07-Aug-26
Sell* 1,150 475.20p Automatic Execution
 16:28:53 - 07-Aug-26
Sell* 7 475.20p Automatic Execution
 16:28:53 - 07-Aug-26
Sell* 45 475.20p Automatic Execution
 16:28:53 - 07-Aug-26
Sell* 1,330 475.20p Automatic Execution
 16:28:53 - 07-Aug-26
Sell* 1,950 475.20p Automatic Execution
 16:28:53 - 07-Aug-26
Sell* 637 475.30p Automatic Execution
 16:28:42 - 07-Aug-26
Sell* 12 475.30p Automatic Execution
 16:28:42 - 07-Aug-26
Unknown* 0 475.50p SI Trade
 16:28:33 - 07-Aug-26
Buy* 467 475.40p Automatic Execution
 16:28:31 - 07-Aug-26
Buy* 170 475.40p Automatic Execution
 16:28:19 - 07-Aug-26
Buy* 308 475.40p Automatic Execution
 16:28:19 - 07-Aug-26
Buy* 101 475.40p Automatic Execution
 16:28:19 - 07-Aug-26
Sell* 88 475.40p Automatic Execution
 16:28:13 - 07-Aug-26
Sell* 743 475.40p Automatic Execution
 16:28:13 - 07-Aug-26
Sell* 202 475.40p Automatic Execution
 16:28:13 - 07-Aug-26
Sell* 3,870 475.40p Automatic Execution
 16:28:13 - 07-Aug-26
Buy* 63 475.50p SI Trade
 16:28:02 - 07-Aug-26
Sell* 800 475.50p Automatic Execution
 16:27:59 - 07-Aug-26
Sell* 738 475.50p Automatic Execution
 16:27:59 - 07-Aug-26
Sell* 738 475.50p Automatic Execution
 16:27:59 - 07-Aug-26
Sell* 1,804 475.50p Automatic Execution
 16:27:59 - 07-Aug-26
Sell* 1,091 475.50p Automatic Execution
 16:27:59 - 07-Aug-26
Buy* 472 475.50p Automatic Execution
 16:27:59 - 07-Aug-26
Buy* 328 475.50p Automatic Execution
 16:27:59 - 07-Aug-26
Buy* 1,206 475.50p SI Trade
 16:27:25 - 07-Aug-26
Unknown* 0 475.50p SI Trade
 16:27:13 - 07-Aug-26
Buy* 93 475.50p Automatic Execution
 16:27:13 - 07-Aug-26
Buy* 91 475.50p Automatic Execution
 16:27:13 - 07-Aug-26
Buy* 119 475.50p Automatic Execution
 16:27:13 - 07-Aug-26
Buy* 303 475.50p Automatic Execution
 16:27:13 - 07-Aug-26
Unknown* 0 475.60p SI Trade
 16:26:58 - 07-Aug-26
Sell* 411 475.50p Automatic Execution
 16:26:58 - 07-Aug-26
Sell* 466 475.50p Automatic Execution
 16:26:58 - 07-Aug-26
Buy* 1,638 475.60p Automatic Execution
 16:26:58 - 07-Aug-26
Buy* 688 475.60p Automatic Execution
 16:26:58 - 07-Aug-26
Buy* 104 475.593p Ordinary
 16:26:54 - 07-Aug-26
Sell* 450 475.50p Automatic Execution
 16:26:52 - 07-Aug-26
Sell* 997 475.50p Automatic Execution
 16:26:52 - 07-Aug-26
Buy* 1,539 475.50p Automatic Execution
 16:26:52 - 07-Aug-26
Buy* 1,638 475.50p Automatic Execution
 16:26:52 - 07-Aug-26
Buy* 785 475.50p Automatic Execution
 16:26:52 - 07-Aug-26
Buy* 695 475.50p Automatic Execution
 16:26:52 - 07-Aug-26
Buy* 3,961 475.50p Automatic Execution
 16:26:52 - 07-Aug-26
Buy* 489 475.50p SI Trade
 16:26:36 - 07-Aug-26
Buy* 95 475.40p Automatic Execution
 16:26:21 - 07-Aug-26
Sell* 3,720 475.40p Automatic Execution
 16:26:21 - 07-Aug-26
Sell* 713 475.40p Automatic Execution
 16:26:21 - 07-Aug-26
Sell* 754 475.40p Automatic Execution
 16:26:21 - 07-Aug-26
Sell* 170 475.40p Automatic Execution
 16:26:21 - 07-Aug-26
Sell* 928 475.40p Automatic Execution
 16:26:21 - 07-Aug-26
Buy* 460 475.50p SI Trade
 16:26:15 - 07-Aug-26
Buy* 249 475.50p SI Trade
 16:26:15 - 07-Aug-26
Buy* 31 475.50p SI Trade
 16:25:57 - 07-Aug-26
Unknown* 1 475.40p SI Trade
 16:25:48 - 07-Aug-26
Buy* 477 475.40p Automatic Execution
 16:25:48 - 07-Aug-26
Buy* 380 475.40p Automatic Execution
 16:25:48 - 07-Aug-26
Unknown* 479 475.30p OTC Trade
 16:25:42 - 07-Aug-26
Sell* 479 475.30p SI Trade
 16:25:42 - 07-Aug-26
Sell* 26 475.30p SI Trade
 16:25:39 - 07-Aug-26
Unknown* 0 475.30p SI Trade
 16:25:33 - 07-Aug-26
Buy* 813 475.40p Automatic Execution
 16:25:33 - 07-Aug-26
Buy* 634 475.40p Automatic Execution
 16:25:33 - 07-Aug-26
Buy* 10 475.40p SI Trade
 16:25:25 - 07-Aug-26
Sell* 2 475.30p SI Trade
 16:25:16 - 07-Aug-26
Buy* 92 475.40p Automatic Execution
 16:25:11 - 07-Aug-26
Buy* 1,091 475.40p Automatic Execution
 16:25:11 - 07-Aug-26
Sell* 731 475.40p Automatic Execution
 16:24:54 - 07-Aug-26
Sell* 170 475.40p Automatic Execution
 16:24:54 - 07-Aug-26
Sell* 2,721 475.40p Automatic Execution
 16:24:54 - 07-Aug-26
Sell* 179 475.40p Automatic Execution
 16:24:54 - 07-Aug-26
Sell* 980 475.40p Automatic Execution
 16:24:54 - 07-Aug-26
Buy* 417 475.46p Ordinary
 16:24:39 - 07-Aug-26
Buy* 884 475.50p SI Trade
 16:24:25 - 07-Aug-26
Buy* 4 475.50p SI Trade
 16:24:18 - 07-Aug-26
Buy* 688 475.50p Automatic Execution
 16:24:10 - 07-Aug-26
Buy* 7,223 475.50p Automatic Execution
 16:24:10 - 07-Aug-26
Sell* 170 475.50p Automatic Execution
 16:24:09 - 07-Aug-26
Buy* 37 475.50p Automatic Execution
 16:24:09 - 07-Aug-26
Buy* 773 475.50p Automatic Execution
 16:24:09 - 07-Aug-26
Sell* 1,091 475.50p Automatic Execution
 16:24:09 - 07-Aug-26
Buy* 2,634 475.60p Automatic Execution
 16:24:09 - 07-Aug-26
Buy* 686 475.60p Automatic Execution
 16:24:09 - 07-Aug-26
Buy* 457 475.60p Automatic Execution
 16:24:09 - 07-Aug-26
Buy* 684 475.50p Automatic Execution
 16:24:06 - 07-Aug-26
Buy* 5,359 475.50p Automatic Execution
 16:24:06 - 07-Aug-26
Buy* 156 475.50p Automatic Execution
 16:24:06 - 07-Aug-26
Buy* 14 475.50p Automatic Execution
 16:24:06 - 07-Aug-26
Unknown* 0 475.50p SI Trade
 16:24:03 - 07-Aug-26
Buy* 26 475.50p Automatic Execution
 16:24:00 - 07-Aug-26
Sell* 686 475.50p Automatic Execution
 16:23:56 - 07-Aug-26
Sell* 170 475.50p Automatic Execution
 16:23:56 - 07-Aug-26
Sell* 1,091 475.50p Automatic Execution
 16:23:56 - 07-Aug-26
Buy* 322 475.60p Automatic Execution
 16:23:56 - 07-Aug-26
Buy* 606 475.60p Automatic Execution
 16:23:56 - 07-Aug-26
Buy* 80 475.60p Automatic Execution
 16:23:56 - 07-Aug-26
Buy* 384 475.60p Automatic Execution
 16:23:56 - 07-Aug-26
Buy* 949 475.50p Automatic Execution
 16:23:56 - 07-Aug-26
Buy* 92 475.50p Automatic Execution
 16:23:56 - 07-Aug-26
Buy* 343 475.50p Automatic Execution
 16:23:56 - 07-Aug-26
Unknown* 0 475.40p SI Trade
 16:23:49 - 07-Aug-26
Buy* 614 475.50p SI Trade
 16:23:46 - 07-Aug-26
Sell* 485 475.40p SI Trade
 16:23:43 - 07-Aug-26
Unknown* 485 475.40p OTC Trade
 16:23:43 - 07-Aug-26
Sell* 4 475.40p SI Trade
 16:23:39 - 07-Aug-26
Sell* 482 475.40p SI Trade
 16:23:08 - 07-Aug-26
Unknown* 482 475.40p OTC Trade
 16:23:08 - 07-Aug-26
Buy* 30 475.45p Ordinary
 16:22:56 - 07-Aug-26
Buy* 790 475.40p Automatic Execution
 16:22:42 - 07-Aug-26
Sell* 2,238 475.40p Automatic Execution
 16:22:42 - 07-Aug-26
Sell* 2,121 475.40p Automatic Execution
 16:22:42 - 07-Aug-26
Sell* 109 475.40p Automatic Execution
 16:22:42 - 07-Aug-26
Sell* 1,700 475.40p Automatic Execution
 16:22:42 - 07-Aug-26
Buy* 3 475.494p Ordinary
 16:22:39 - 07-Aug-26
Buy* 1 475.50p SI Trade
 16:22:35 - 07-Aug-26
Buy* 2,357 475.46p Ordinary
 16:22:31 - 07-Aug-26
Buy* 963 475.45p Ordinary
 16:22:18 - 07-Aug-26
Unknown* 0 475.50p SI Trade
 16:22:04 - 07-Aug-26
Unknown* 0 475.40p SI Trade
 16:21:52 - 07-Aug-26
Buy* 2,701 475.50p Automatic Execution
 16:21:50 - 07-Aug-26
Buy* 917 475.50p Automatic Execution
 16:21:50 - 07-Aug-26
Sell* 1,832 475.50p Automatic Execution
 16:21:40 - 07-Aug-26
Sell* 650 475.50p Automatic Execution
 16:21:40 - 07-Aug-26
Sell* 580 475.50p Automatic Execution
 16:21:40 - 07-Aug-26
Sell* 406 475.50p Automatic Execution
 16:21:40 - 07-Aug-26
Sell* 78 475.50p Automatic Execution
 16:21:40 - 07-Aug-26
Sell* 312 475.50p Automatic Execution
 16:21:40 - 07-Aug-26
Sell* 1,091 475.50p Automatic Execution
 16:21:40 - 07-Aug-26
Buy* 154 475.50p Automatic Execution
 16:21:40 - 07-Aug-26
Buy* 613 475.50p Automatic Execution
 16:21:37 - 07-Aug-26
Buy* 100 475.50p Automatic Execution
 16:21:37 - 07-Aug-26
Buy* 291 475.50p SI Trade
 16:21:28 - 07-Aug-26
Buy* 436 475.40p Automatic Execution
 16:21:17 - 07-Aug-26
Buy* 464 475.40p Automatic Execution
 16:21:17 - 07-Aug-26
Buy* 129 475.40p Automatic Execution
 16:21:17 - 07-Aug-26
Buy* 335 475.40p Automatic Execution
 16:21:17 - 07-Aug-26
Buy* 930 475.40p SI Trade
 16:21:13 - 07-Aug-26
Buy* 208 475.365p Ordinary
 16:21:13 - 07-Aug-26
Buy* 2 475.40p SI Trade
 16:21:05 - 07-Aug-26
Sell* 1 475.30p SI Trade
 16:20:54 - 07-Aug-26
Sell* 990 475.30p Automatic Execution
 16:20:37 - 07-Aug-26
Sell* 990 475.30p Automatic Execution
 16:20:37 - 07-Aug-26
Sell* 669 475.30p Automatic Execution
 16:20:37 - 07-Aug-26
Buy* 484 475.30p Automatic Execution
 16:20:27 - 07-Aug-26
Sell* 464 475.30p Automatic Execution
 16:20:03 - 07-Aug-26
Buy* 2 475.40p SI Trade
 16:20:02 - 07-Aug-26
Sell* 107 475.30p Automatic Execution
 16:20:00 - 07-Aug-26
Buy* 315 475.30p Automatic Execution
 16:19:59 - 07-Aug-26
Sell* 170 475.20p Automatic Execution
 16:19:59 - 07-Aug-26
Sell* 1,615 475.20p Automatic Execution
 16:19:59 - 07-Aug-26
Sell* 170 475.30p Automatic Execution
 16:19:59 - 07-Aug-26
Sell* 1,805 475.30p Automatic Execution
 16:19:59 - 07-Aug-26
Sell* 66 475.40p Automatic Execution
 16:19:59 - 07-Aug-26
Sell* 3,695 475.40p Automatic Execution
 16:19:59 - 07-Aug-26
Buy* 671 475.50p SI Trade
 16:19:40 - 07-Aug-26
Buy* 2 475.50p SI Trade
 16:19:39 - 07-Aug-26
Buy* 4 475.50p SI Trade
 16:19:24 - 07-Aug-26
Sell* 424 475.40p Automatic Execution
 16:19:22 - 07-Aug-26
Buy* 568 475.50p Automatic Execution
 16:19:22 - 07-Aug-26
Buy* 662 475.50p Automatic Execution
 16:19:22 - 07-Aug-26
Buy* 170 475.50p Automatic Execution
 16:19:22 - 07-Aug-26
FTSE 100 Latest
Value10,901.09
Change33.20