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* 456 471.80p SI Trade
Negotiated Trade
 16:52:49 - 10-Jul-26
Sell* 214,949 471.609p SI Trade
Suspected SELL Trade
 16:40:41 - 10-Jul-26
Sell* 113,545 471.409p SI Trade
Suspected SELL Trade
 16:36:31 - 10-Jul-26
Sell* 13,141 471.80p Automatic Execution
 16:35:42 - 10-Jul-26
Buy* 18 471.80p Automatic Execution
 16:35:41 - 10-Jul-26
Sell* 105,069 471.80p Ordinary
 16:35:23 - 10-Jul-26
Sell* 2,997,043 471.80p Uncrossing Trade
 16:35:16 - 10-Jul-26
Buy* 254 472.40p Automatic Execution
 16:29:58 - 10-Jul-26
Buy* 2 472.3995p Ordinary
 16:29:51 - 10-Jul-26
Sell* 259 472.30p Automatic Execution
 16:29:45 - 10-Jul-26
Sell* 1,136 472.30p Automatic Execution
 16:29:45 - 10-Jul-26
Sell* 760 472.30p Automatic Execution
 16:29:45 - 10-Jul-26
Buy* 60 472.40p Automatic Execution
 16:29:33 - 10-Jul-26
Sell* 99 472.30p Automatic Execution
 16:29:33 - 10-Jul-26
Sell* 119 472.30p Automatic Execution
 16:29:33 - 10-Jul-26
Sell* 394 472.40p Automatic Execution
 16:29:30 - 10-Jul-26
Sell* 86 472.40p Automatic Execution
 16:29:30 - 10-Jul-26
Sell* 80 472.40p Automatic Execution
 16:29:30 - 10-Jul-26
Sell* 88 472.40p Automatic Execution
 16:29:30 - 10-Jul-26
Sell* 83 472.40p Automatic Execution
 16:29:30 - 10-Jul-26
Unknown* 0 472.50p SI Trade
 16:29:29 - 10-Jul-26
Sell* 280 472.40p Automatic Execution
 16:29:29 - 10-Jul-26
Sell* 721 472.40p Automatic Execution
 16:29:29 - 10-Jul-26
Sell* 506 472.40p Automatic Execution
 16:29:29 - 10-Jul-26
Sell* 2,092 472.40p Automatic Execution
 16:29:29 - 10-Jul-26
Sell* 696 472.40p Automatic Execution
 16:29:29 - 10-Jul-26
Buy* 24 472.40p Automatic Execution
 16:29:19 - 10-Jul-26
Unknown* 0 472.40p SI Trade
 16:29:14 - 10-Jul-26
Buy* 76 472.40p Automatic Execution
 16:29:12 - 10-Jul-26
Buy* 10,000 472.40p SI Trade
 16:29:02 - 10-Jul-26
Buy* 2 472.40p SI Trade
 16:29:01 - 10-Jul-26
Buy* 7 472.50p SI Trade
 16:29:01 - 10-Jul-26
Buy* 905 472.50p Automatic Execution
 16:29:00 - 10-Jul-26
Buy* 700 472.40p Automatic Execution
 16:28:56 - 10-Jul-26
Buy* 404 472.40p Automatic Execution
 16:28:56 - 10-Jul-26
Buy* 673 472.40p Automatic Execution
 16:28:56 - 10-Jul-26
Buy* 662 472.40p Automatic Execution
 16:28:56 - 10-Jul-26
Buy* 331 472.40p Automatic Execution
 16:28:56 - 10-Jul-26
Buy* 50 472.40p Automatic Execution
 16:28:56 - 10-Jul-26
Sell* 870 472.30p Automatic Execution
 16:28:55 - 10-Jul-26
Sell* 385 472.30p Automatic Execution
 16:28:55 - 10-Jul-26
Unknown* 0 472.30p SI Trade
 16:28:48 - 10-Jul-26
Sell* 284 472.30p Automatic Execution
 16:28:48 - 10-Jul-26
Sell* 1,318 472.30p Automatic Execution
 16:28:48 - 10-Jul-26
Sell* 6 472.30p Automatic Execution
 16:28:48 - 10-Jul-26
Sell* 62 472.30p Automatic Execution
 16:28:48 - 10-Jul-26
Sell* 1,138 472.30p Automatic Execution
 16:28:48 - 10-Jul-26
Sell* 5 472.30p SI Trade
 16:28:37 - 10-Jul-26
Buy* 700 472.431p Ordinary
 16:28:36 - 10-Jul-26
Buy* 67 472.40p Automatic Execution
 16:28:29 - 10-Jul-26
Buy* 852 472.40p Automatic Execution
 16:28:29 - 10-Jul-26
Buy* 721 472.40p Automatic Execution
 16:28:29 - 10-Jul-26
Buy* 1,200 472.40p Automatic Execution
 16:28:29 - 10-Jul-26
Buy* 1,216 472.40p Automatic Execution
 16:28:29 - 10-Jul-26
Sell* 28 472.40p Automatic Execution
 16:28:15 - 10-Jul-26
Sell* 242 472.40p Automatic Execution
 16:28:15 - 10-Jul-26
Buy* 30 472.40p Automatic Execution
 16:28:02 - 10-Jul-26
Sell* 626 472.40p Automatic Execution
 16:28:02 - 10-Jul-26
Sell* 541 472.40p Automatic Execution
 16:28:02 - 10-Jul-26
Sell* 533 472.40p Automatic Execution
 16:28:02 - 10-Jul-26
Sell* 2,241 472.40p Automatic Execution
 16:28:02 - 10-Jul-26
Sell* 1,539 472.40p Automatic Execution
 16:28:02 - 10-Jul-26
Unknown* 6,992 472.45p SI Trade
 16:27:54 - 10-Jul-26
Buy* 331 472.40p Automatic Execution
 16:27:52 - 10-Jul-26
Buy* 15,100 472.30p Automatic Execution
 16:27:52 - 10-Jul-26
Sell* 13,414 472.034p Ordinary
 16:27:33 - 10-Jul-26
Buy* 100 472.20p SI Trade
 16:27:11 - 10-Jul-26
Buy* 1 472.20p SI Trade
 16:27:11 - 10-Jul-26
Buy* 5,202 472.30p Automatic Execution
 16:26:35 - 10-Jul-26
Buy* 543 472.30p Automatic Execution
 16:26:35 - 10-Jul-26
Buy* 1,916 472.30p Automatic Execution
 16:26:35 - 10-Jul-26
Buy* 726 472.30p Automatic Execution
 16:26:35 - 10-Jul-26
Buy* 969 472.30p Automatic Execution
 16:26:35 - 10-Jul-26
Buy* 936 472.20p Automatic Execution
 16:26:35 - 10-Jul-26
Buy* 908 472.20p Automatic Execution
 16:26:35 - 10-Jul-26
Sell* 5 472.10p SI Trade
 16:26:12 - 10-Jul-26
Sell* 486 472.14p Ordinary
 16:26:09 - 10-Jul-26
Buy* 195 472.20p SI Trade
 16:26:08 - 10-Jul-26
Buy* 82 472.20p Automatic Execution
 16:25:59 - 10-Jul-26
Buy* 315 472.20p Automatic Execution
 16:25:59 - 10-Jul-26
Buy* 137 472.20p Automatic Execution
 16:25:59 - 10-Jul-26
Buy* 1 472.20p SI Trade
 16:25:37 - 10-Jul-26
Buy* 43 472.24005p Ordinary
 16:25:16 - 10-Jul-26
Buy* 1 472.30p SI Trade
 16:25:13 - 10-Jul-26
Buy* 16 472.30p SI Trade
 16:24:59 - 10-Jul-26
Unknown* 0 472.20p SI Trade
 16:24:59 - 10-Jul-26
Sell* 214 472.24p Ordinary
 16:24:28 - 10-Jul-26
Unknown* 0 472.20p SI Trade
 16:24:26 - 10-Jul-26
Sell* 39 472.30p Automatic Execution
 16:24:23 - 10-Jul-26
Unknown* 0 472.40p SI Trade
 16:24:07 - 10-Jul-26
Unknown* 0 472.40p SI Trade
 16:24:03 - 10-Jul-26
Sell* 604 472.331p Ordinary
 16:23:32 - 10-Jul-26
Sell* 8 472.30p Automatic Execution
 16:23:14 - 10-Jul-26
Sell* 563 472.30p Automatic Execution
 16:23:14 - 10-Jul-26
Sell* 936 472.30p Automatic Execution
 16:23:14 - 10-Jul-26
Sell* 792 472.30p Automatic Execution
 16:23:14 - 10-Jul-26
Sell* 1 472.30p SI Trade
 16:23:10 - 10-Jul-26
Sell* 206 472.40p Automatic Execution
 16:22:57 - 10-Jul-26
Sell* 71 472.40p Automatic Execution
 16:22:57 - 10-Jul-26
Sell* 1,384 472.40p Automatic Execution
 16:22:57 - 10-Jul-26
Sell* 379 472.40p Automatic Execution
 16:22:57 - 10-Jul-26
Sell* 162 472.40p Automatic Execution
 16:22:53 - 10-Jul-26
Sell* 732 472.40p Automatic Execution
 16:22:53 - 10-Jul-26
Sell* 1,447 472.40p Automatic Execution
 16:22:53 - 10-Jul-26
Sell* 135 472.50p Automatic Execution
 16:22:53 - 10-Jul-26
Sell* 650 472.50p Automatic Execution
 16:22:53 - 10-Jul-26
Sell* 551 472.50p Automatic Execution
 16:22:53 - 10-Jul-26
Unknown* 0 472.60p SI Trade
 16:22:38 - 10-Jul-26
Sell* 145 472.50p Automatic Execution
 16:22:29 - 10-Jul-26
Sell* 293 472.50p Automatic Execution
 16:22:29 - 10-Jul-26
Sell* 993 472.50p Automatic Execution
 16:22:29 - 10-Jul-26
Buy* 1 472.60p SI Trade
 16:22:19 - 10-Jul-26
Sell* 427 472.5401p Ordinary
 16:22:11 - 10-Jul-26
Sell* 51 472.50p SI Trade
 16:22:07 - 10-Jul-26
Unknown* 0 472.60p SI Trade
 16:22:07 - 10-Jul-26
Sell* 260 472.50p Automatic Execution
 16:22:02 - 10-Jul-26
Sell* 678 472.50p Automatic Execution
 16:22:02 - 10-Jul-26
Sell* 573 472.50p Automatic Execution
 16:22:02 - 10-Jul-26
Sell* 699 472.50p Automatic Execution
 16:22:02 - 10-Jul-26
Unknown* 0 472.70p SI Trade
 16:21:31 - 10-Jul-26
Sell* 83 472.60p Automatic Execution
 16:21:21 - 10-Jul-26
Buy* 1,970 472.60p Automatic Execution
 16:21:21 - 10-Jul-26
Buy* 1,297 472.60p Automatic Execution
 16:21:21 - 10-Jul-26
Buy* 416 472.60p Automatic Execution
 16:21:21 - 10-Jul-26
Buy* 533 472.60p Automatic Execution
 16:21:21 - 10-Jul-26
Sell* 3 472.50p SI Trade
 16:21:12 - 10-Jul-26
Sell* 568 472.50p Automatic Execution
 16:21:12 - 10-Jul-26
Sell* 671 472.54p Ordinary
 16:21:00 - 10-Jul-26
Sell* 2,000 472.50p SI Trade
 16:20:40 - 10-Jul-26
Buy* 5 472.60p SI Trade
 16:20:40 - 10-Jul-26
Buy* 185 472.60p Automatic Execution
 16:20:39 - 10-Jul-26
Sell* 390 472.70p Automatic Execution
 16:20:39 - 10-Jul-26
Sell* 556 472.70p Automatic Execution
 16:20:39 - 10-Jul-26
Sell* 545 472.70p Automatic Execution
 16:20:39 - 10-Jul-26
Sell* 847 472.70p Automatic Execution
 16:20:39 - 10-Jul-26
Sell* 244 472.70p Automatic Execution
 16:20:39 - 10-Jul-26
Sell* 1,276 472.70p Automatic Execution
 16:20:39 - 10-Jul-26
Unknown* 0 472.80p SI Trade
 16:20:20 - 10-Jul-26
Buy* 10 472.797p Ordinary
 16:20:09 - 10-Jul-26
Buy* 665 472.80p Automatic Execution
 16:20:07 - 10-Jul-26
Buy* 972 472.80p Automatic Execution
 16:20:07 - 10-Jul-26
Sell* 94 472.80p Automatic Execution
 16:20:07 - 10-Jul-26
Sell* 1,320 472.80p SI Trade
 16:20:07 - 10-Jul-26
Unknown* 2,000 472.80p SI Trade
 16:19:52 - 10-Jul-26
Buy* 2 472.90p SI Trade
 16:19:41 - 10-Jul-26
Sell* 106 472.80p SI Trade
 16:19:26 - 10-Jul-26
Sell* 1,044 472.80p SI Trade
 16:19:24 - 10-Jul-26
Buy* 10 473.00p SI Trade
 16:19:24 - 10-Jul-26
Unknown* 0 472.90p SI Trade
 16:19:22 - 10-Jul-26
Sell* 119 472.70p SI Trade
 16:19:10 - 10-Jul-26
Sell* 2 472.70p SI Trade
 16:19:10 - 10-Jul-26
Sell* 513 472.80p Automatic Execution
 16:19:04 - 10-Jul-26
Sell* 1,598 472.80p Automatic Execution
 16:19:04 - 10-Jul-26
Sell* 1,280 472.80p Automatic Execution
 16:19:04 - 10-Jul-26
Sell* 808 472.80p Automatic Execution
 16:19:04 - 10-Jul-26
Unknown* 0 473.00p SI Trade
 16:18:53 - 10-Jul-26
Sell* 382 472.90p Automatic Execution
 16:18:53 - 10-Jul-26
Sell* 322 472.90p Automatic Execution
 16:18:53 - 10-Jul-26
Sell* 546 472.90p Automatic Execution
 16:18:53 - 10-Jul-26
Unknown* 1,438 473.00p Automatic Execution
 16:18:53 - 10-Jul-26
Buy* 2,070 473.00p Automatic Execution
 16:18:53 - 10-Jul-26
Buy* 830 473.00p Automatic Execution
 16:18:53 - 10-Jul-26
Buy* 1,050 473.00p Automatic Execution
 16:18:53 - 10-Jul-26
Buy* 1,050 473.00p Automatic Execution
 16:18:53 - 10-Jul-26
Buy* 830 473.00p Automatic Execution
 16:18:53 - 10-Jul-26
Buy* 840 473.00p Automatic Execution
 16:18:53 - 10-Jul-26
Buy* 4,671 473.00p Automatic Execution
 16:18:53 - 10-Jul-26
Sell* 1,384 472.94p Ordinary
 16:18:48 - 10-Jul-26
Sell* 773 472.90p Automatic Execution
 16:18:44 - 10-Jul-26
Unknown* 0 473.00p SI Trade
 16:18:31 - 10-Jul-26
Buy* 519 472.90p Automatic Execution
 16:18:18 - 10-Jul-26
Buy* 819 472.90p Automatic Execution
 16:18:18 - 10-Jul-26
Sell* 477 472.80p Automatic Execution
 16:18:12 - 10-Jul-26
Sell* 290 472.80p Automatic Execution
 16:18:12 - 10-Jul-26
Sell* 66 472.80p Automatic Execution
 16:18:12 - 10-Jul-26
Sell* 242 472.90p Automatic Execution
 16:18:12 - 10-Jul-26
Sell* 212 472.90p Automatic Execution
 16:18:12 - 10-Jul-26
Sell* 803 472.90p Automatic Execution
 16:18:12 - 10-Jul-26
Buy* 329 473.00p Automatic Execution
 16:18:08 - 10-Jul-26
Buy* 3 473.00p SI Trade
 16:17:56 - 10-Jul-26
Buy* 11 473.00p SI Trade
 16:17:37 - 10-Jul-26
Unknown* 0 472.90p SI Trade
 16:17:29 - 10-Jul-26
Sell* 200 472.90p SI Trade
 16:17:20 - 10-Jul-26
Unknown* 0 473.00p SI Trade
 16:17:16 - 10-Jul-26
Buy* 7 473.00p SI Trade
 16:17:13 - 10-Jul-26
Sell* 107 472.8802p Ordinary
 16:17:08 - 10-Jul-26
Sell* 187 472.80p Automatic Execution
 16:16:25 - 10-Jul-26
Unknown* 0 472.86555p SI Trade
Currency Conversion
 16:16:11 - 10-Jul-26
Buy* 2,000 472.84p Ordinary
 16:16:06 - 10-Jul-26
Unknown* 0 472.70p SI Trade
 16:15:54 - 10-Jul-26
Buy* 10 472.80p SI Trade
 16:15:43 - 10-Jul-26
Sell* 475 472.80p Automatic Execution
 16:15:40 - 10-Jul-26
Sell* 656 472.80p Automatic Execution
 16:15:40 - 10-Jul-26
Sell* 64 472.90p Automatic Execution
 16:15:40 - 10-Jul-26
Sell* 200 472.90p SI Trade
 16:15:35 - 10-Jul-26
Sell* 200 472.90p SI Trade
 16:15:35 - 10-Jul-26
Sell* 675 472.90p Automatic Execution
 16:15:35 - 10-Jul-26
Sell* 274 472.90p Automatic Execution
 16:15:35 - 10-Jul-26
Sell* 900 472.1401p Ordinary
 16:14:55 - 10-Jul-26
Sell* 759 472.40p Automatic Execution
 16:14:47 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84