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* 1,067,616 438.00p Uncrossing Trade
12:35:14 - 24-Dec-25
Buy* 5 437.50p SI Trade
12:29:59 - 24-Dec-25
Sell* 226 437.30p Automatic Execution
12:29:53 - 24-Dec-25
Unknown* 0 437.50p SI Trade
12:29:41 - 24-Dec-25
Unknown* 0 437.40p SI Trade
12:29:25 - 24-Dec-25
Sell* 861 437.40p Automatic Execution
12:29:14 - 24-Dec-25
Sell* 166 437.40p Automatic Execution
12:29:14 - 24-Dec-25
Buy* 32 437.40p Automatic Execution
12:29:13 - 24-Dec-25
Buy* 100 437.40p Automatic Execution
12:29:13 - 24-Dec-25
Unknown* 0 437.20p OTC Trade
12:29:10 - 24-Dec-25
Sell* 17 437.10p Automatic Execution
12:28:41 - 24-Dec-25
Sell* 1,087 437.10p Automatic Execution
12:28:41 - 24-Dec-25
Sell* 137 437.20p Automatic Execution
12:28:37 - 24-Dec-25
Sell* 683 437.20p Automatic Execution
12:28:37 - 24-Dec-25
Buy* 819 437.20p Automatic Execution
12:28:37 - 24-Dec-25
Buy* 224 437.20p Automatic Execution
12:28:37 - 24-Dec-25
Buy* 508 437.20p Automatic Execution
12:28:37 - 24-Dec-25
Sell* 773 437.10p Automatic Execution
12:28:37 - 24-Dec-25
Sell* 588 437.10p Automatic Execution
12:28:30 - 24-Dec-25
Sell* 812 437.10p Automatic Execution
12:28:30 - 24-Dec-25
Buy* 508 437.10p Automatic Execution
12:28:30 - 24-Dec-25
Buy* 588 437.10p Automatic Execution
12:28:30 - 24-Dec-25
Sell* 711 437.00p Automatic Execution
12:28:29 - 24-Dec-25
Buy* 725 437.00p Automatic Execution
12:28:23 - 24-Dec-25
Buy* 20 437.10p SI Trade
12:28:19 - 24-Dec-25
Sell* 1,500 437.00p Automatic Execution
12:28:19 - 24-Dec-25
Sell* 718 437.00p Automatic Execution
12:28:19 - 24-Dec-25
Sell* 63 437.10p Automatic Execution
12:28:19 - 24-Dec-25
Sell* 823 437.10p Automatic Execution
12:28:19 - 24-Dec-25
Buy* 758 437.10p Automatic Execution
12:28:12 - 24-Dec-25
Buy* 640 437.10p Automatic Execution
12:28:12 - 24-Dec-25
Buy* 639 437.00p Automatic Execution
12:28:12 - 24-Dec-25
Buy* 32 437.00p Automatic Execution
12:28:12 - 24-Dec-25
Unknown* 0 436.90p SI Trade
12:28:08 - 24-Dec-25
Buy* 3 437.00p SI Trade
12:28:02 - 24-Dec-25
Buy* 5 437.00p SI Trade
12:27:59 - 24-Dec-25
Buy* 135 437.00p SI Trade
12:27:59 - 24-Dec-25
Buy* 2 437.00p SI Trade
12:27:59 - 24-Dec-25
Sell* 1,800 437.00p Automatic Execution
12:27:59 - 24-Dec-25
Sell* 1,087 437.00p Automatic Execution
12:27:59 - 24-Dec-25
Buy* 1,000 437.162p Ordinary
12:27:56 - 24-Dec-25
Sell* 5 437.10p SI Trade
12:27:49 - 24-Dec-25
Buy* 575 437.30p SI Trade
12:27:38 - 24-Dec-25
Unknown* 0 437.30p SI Trade
12:27:35 - 24-Dec-25
Buy* 508 437.30p Automatic Execution
12:27:10 - 24-Dec-25
Buy* 101 437.30p Automatic Execution
12:27:10 - 24-Dec-25
Buy* 16 437.30p Automatic Execution
12:27:10 - 24-Dec-25
Buy* 22 437.30p SI Trade
12:27:00 - 24-Dec-25
Unknown* 97 437.30p Negotiated Trade
OTC Trade
12:26:56 - 24-Dec-25
Buy* 536 437.50p SI Trade
12:26:38 - 24-Dec-25
Buy* 30 437.50p SI Trade
12:26:18 - 24-Dec-25
Sell* 508 437.50p Automatic Execution
12:26:16 - 24-Dec-25
Unknown* 0 437.40p SI Trade
12:26:15 - 24-Dec-25
Buy* 1,087 437.60p Automatic Execution
12:26:15 - 24-Dec-25
Buy* 9 437.50p Automatic Execution
12:26:15 - 24-Dec-25
Buy* 22 437.50p Automatic Execution
12:26:15 - 24-Dec-25
Buy* 486 437.50p Automatic Execution
12:26:15 - 24-Dec-25
Buy* 1 437.50p SI Trade
12:25:53 - 24-Dec-25
Sell* 1 437.40p SI Trade
12:25:51 - 24-Dec-25
Unknown* 0 437.50p SI Trade
12:25:46 - 24-Dec-25
Unknown* 0 437.50p SI Trade
12:25:41 - 24-Dec-25
Unknown* 0 437.50p SI Trade
12:25:41 - 24-Dec-25
Sell* 22 437.30p SI Trade
12:25:26 - 24-Dec-25
Unknown* 0 437.50p SI Trade
12:25:23 - 24-Dec-25
Unknown* 0 437.50p SI Trade
12:25:18 - 24-Dec-25
Buy* 120 437.50p SI Trade
12:25:14 - 24-Dec-25
Unknown* 0 437.50p SI Trade
12:25:14 - 24-Dec-25
Unknown* 536 437.40p SI Trade
12:25:02 - 24-Dec-25
Buy* 50 437.50p SI Trade
12:24:59 - 24-Dec-25
Unknown* 537 437.40p SI Trade
12:24:38 - 24-Dec-25
Sell* 124 437.40p SI Trade
12:23:54 - 24-Dec-25
Buy* 33 437.50p Automatic Execution
12:23:35 - 24-Dec-25
Buy* 894 437.50p SI Trade
12:23:26 - 24-Dec-25
Buy* 1 437.60p SI Trade
12:23:02 - 24-Dec-25
Buy* 34 437.40p Automatic Execution
12:22:46 - 24-Dec-25
Buy* 16 437.40p Automatic Execution
12:22:46 - 24-Dec-25
Buy* 2 437.3995p Ordinary
12:22:25 - 24-Dec-25
Unknown* 1 437.40p Negotiated Trade
OTC Trade
12:22:16 - 24-Dec-25
Unknown* 0 437.40p SI Trade
12:22:06 - 24-Dec-25
Unknown* 0 437.40p SI Trade
12:21:49 - 24-Dec-25
Buy* 848 437.30p Automatic Execution
12:21:38 - 24-Dec-25
Buy* 1,087 437.30p Automatic Execution
12:21:38 - 24-Dec-25
Buy* 765 437.30p Automatic Execution
12:21:38 - 24-Dec-25
Buy* 41 437.20p Automatic Execution
12:21:38 - 24-Dec-25
Buy* 1 437.20p SI Trade
12:21:30 - 24-Dec-25
Sell* 184 437.0922p Ordinary
12:21:16 - 24-Dec-25
Unknown* 0 437.20p SI Trade
12:21:16 - 24-Dec-25
Buy* 508 437.10p Automatic Execution
12:20:46 - 24-Dec-25
Sell* 768 437.20p Automatic Execution
12:20:32 - 24-Dec-25
Sell* 59 437.40p Automatic Execution
12:20:30 - 24-Dec-25
Sell* 4,880 437.40p Automatic Execution
12:20:30 - 24-Dec-25
Unknown* 0 437.70p SI Trade
12:19:32 - 24-Dec-25
Unknown* 0 437.50p SI Trade
12:19:26 - 24-Dec-25
Sell* 572 437.488p Ordinary
12:19:22 - 24-Dec-25
Unknown* 0 437.70p SI Trade
12:19:20 - 24-Dec-25
Buy* 764 437.60p Automatic Execution
12:19:16 - 24-Dec-25
Buy* 15 437.50p SI Trade
12:19:07 - 24-Dec-25
Buy* 5 437.50p SI Trade
12:19:07 - 24-Dec-25
Sell* 2,993 437.50p Automatic Execution
12:19:07 - 24-Dec-25
Unknown* 0 437.70p SI Trade
12:19:02 - 24-Dec-25
Sell* 399 437.60p Automatic Execution
12:18:30 - 24-Dec-25
Buy* 10 437.80p SI Trade
12:17:50 - 24-Dec-25
Buy* 387 437.60p Automatic Execution
12:17:45 - 24-Dec-25
Buy* 814 437.60p Automatic Execution
12:17:45 - 24-Dec-25
Sell* 275 437.50p Automatic Execution
12:17:45 - 24-Dec-25
Sell* 253 437.50p Automatic Execution
12:17:45 - 24-Dec-25
Sell* 1,087 437.50p Automatic Execution
12:17:45 - 24-Dec-25
Sell* 273 437.50p Automatic Execution
12:17:45 - 24-Dec-25
Sell* 262 437.50p Automatic Execution
12:17:45 - 24-Dec-25
Sell* 1,180 437.60p Automatic Execution
12:17:40 - 24-Dec-25
Sell* 241 437.60p Automatic Execution
12:17:40 - 24-Dec-25
Sell* 1,087 437.60p Automatic Execution
12:17:40 - 24-Dec-25
Sell* 326 437.60p Automatic Execution
12:17:40 - 24-Dec-25
Sell* 160 437.60p Automatic Execution
12:17:40 - 24-Dec-25
Sell* 90 437.60p Automatic Execution
12:17:40 - 24-Dec-25
Sell* 37 437.60p Automatic Execution
12:17:40 - 24-Dec-25
Sell* 26 437.60p Automatic Execution
12:17:40 - 24-Dec-25
Sell* 36 437.60p SI Trade
12:17:34 - 24-Dec-25
Sell* 1,180 437.80p Automatic Execution
12:17:31 - 24-Dec-25
Sell* 764 437.80p Automatic Execution
12:17:31 - 24-Dec-25
Sell* 608 437.80p Automatic Execution
12:17:31 - 24-Dec-25
Sell* 1,087 437.80p Automatic Execution
12:17:31 - 24-Dec-25
Buy* 2 438.20p SI Trade
12:17:30 - 24-Dec-25
Buy* 1 438.20p SI Trade
12:17:30 - 24-Dec-25
Sell* 694 438.00p Automatic Execution
12:17:30 - 24-Dec-25
Sell* 764 438.00p Automatic Execution
12:17:30 - 24-Dec-25
Sell* 2,809 438.00p Automatic Execution
12:17:30 - 24-Dec-25
Sell* 442 438.00p Automatic Execution
12:17:30 - 24-Dec-25
Sell* 71 438.00p Automatic Execution
12:17:30 - 24-Dec-25
Sell* 991 438.10p Automatic Execution
12:17:30 - 24-Dec-25
Sell* 764 438.10p Automatic Execution
12:17:30 - 24-Dec-25
Buy* 1 438.30p SI Trade
12:16:45 - 24-Dec-25
Sell* 786 438.20p Automatic Execution
12:16:26 - 24-Dec-25
Sell* 2,965 438.20p Automatic Execution
12:16:26 - 24-Dec-25
Sell* 877 438.30p Automatic Execution
12:16:26 - 24-Dec-25
Buy* 2 438.40p SI Trade
12:16:20 - 24-Dec-25
Sell* 874 438.30p Automatic Execution
12:16:10 - 24-Dec-25
Sell* 913 438.30p Automatic Execution
12:16:00 - 24-Dec-25
Buy* 4 438.30p Automatic Execution
12:15:50 - 24-Dec-25
Sell* 520 438.30p Automatic Execution
12:15:47 - 24-Dec-25
Buy* 508 438.30p Automatic Execution
12:15:47 - 24-Dec-25
Sell* 508 438.30p Automatic Execution
12:15:47 - 24-Dec-25
Buy* 508 438.30p Automatic Execution
12:15:47 - 24-Dec-25
Buy* 6 438.40p SI Trade
12:15:45 - 24-Dec-25
Unknown* 0 438.40p SI Trade
12:15:30 - 24-Dec-25
Buy* 2 438.30p SI Trade
12:15:12 - 24-Dec-25
Buy* 1,445 438.30p Automatic Execution
12:15:12 - 24-Dec-25
Buy* 435 438.30p Automatic Execution
12:15:12 - 24-Dec-25
Buy* 623 438.20p Automatic Execution
12:14:35 - 24-Dec-25
Buy* 860 438.20p Automatic Execution
12:14:35 - 24-Dec-25
Unknown* 0 438.20p SI Trade
12:14:17 - 24-Dec-25
Sell* 741 438.00p Automatic Execution
12:14:17 - 24-Dec-25
Buy* 1 438.20p SI Trade
12:14:15 - 24-Dec-25
Unknown* 8 438.10p SI Trade
12:14:05 - 24-Dec-25
Unknown* 11 438.10p SI Trade
12:14:01 - 24-Dec-25
Sell* 11 437.80p SI Trade
12:14:01 - 24-Dec-25
Buy* 246 438.00p Automatic Execution
12:14:01 - 24-Dec-25
Buy* 21 438.00p Automatic Execution
12:14:01 - 24-Dec-25
Buy* 374 437.90p Automatic Execution
12:14:01 - 24-Dec-25
Buy* 697 437.90p Automatic Execution
12:14:01 - 24-Dec-25
Sell* 339 437.80p Automatic Execution
12:13:59 - 24-Dec-25
Sell* 1,087 437.80p Automatic Execution
12:13:59 - 24-Dec-25
Sell* 535 437.80p Automatic Execution
12:13:59 - 24-Dec-25
Sell* 381 437.90p Automatic Execution
12:13:58 - 24-Dec-25
Sell* 1,193 437.90p Automatic Execution
12:13:58 - 24-Dec-25
Sell* 638 438.00p Automatic Execution
12:13:54 - 24-Dec-25
Sell* 1,699 438.00p Automatic Execution
12:13:54 - 24-Dec-25
Sell* 1,446 438.00p Automatic Execution
12:13:54 - 24-Dec-25
Sell* 1,087 438.00p Automatic Execution
12:13:54 - 24-Dec-25
Sell* 18 438.00p SI Trade
12:13:49 - 24-Dec-25
Buy* 764 438.10p Automatic Execution
12:13:12 - 24-Dec-25
Buy* 780 438.10p Automatic Execution
12:13:12 - 24-Dec-25
Sell* 711 438.10p Automatic Execution
12:13:12 - 24-Dec-25
Buy* 2 438.186p Ordinary
12:13:03 - 24-Dec-25
Buy* 1,500 438.202p Ordinary
12:12:42 - 24-Dec-25
Unknown* 0 438.30p SI Trade
12:12:35 - 24-Dec-25
Sell* 1,068 438.20p Automatic Execution
12:12:30 - 24-Dec-25
Sell* 808 438.20p Automatic Execution
12:12:30 - 24-Dec-25
Buy* 1,472 438.20p Automatic Execution
12:12:30 - 24-Dec-25
Buy* 764 438.20p Automatic Execution
12:12:30 - 24-Dec-25
Buy* 40 438.20p Automatic Execution
12:12:30 - 24-Dec-25
Buy* 764 438.10p Automatic Execution
12:12:30 - 24-Dec-25
Buy* 215 438.00p Automatic Execution
12:12:30 - 24-Dec-25
Unknown* 38 437.90p OTC Trade
12:12:17 - 24-Dec-25
Buy* 4 438.10p SI Trade
12:11:55 - 24-Dec-25
Sell* 42 438.00p Automatic Execution
12:11:55 - 24-Dec-25
Sell* 832 438.00p Automatic Execution
12:11:55 - 24-Dec-25
Sell* 2 438.00p Automatic Execution
12:11:55 - 24-Dec-25
Buy* 7 438.20p SI Trade
12:11:43 - 24-Dec-25
Sell* 1,122 438.10p Automatic Execution
12:11:43 - 24-Dec-25
Sell* 456 438.10p Automatic Execution
12:11:43 - 24-Dec-25
Sell* 1,087 438.10p Automatic Execution
12:11:43 - 24-Dec-25
Sell* 639 438.10p Automatic Execution
12:11:43 - 24-Dec-25
Sell* 799 438.40p Automatic Execution
12:10:47 - 24-Dec-25
Sell* 156 438.40p Automatic Execution
12:10:46 - 24-Dec-25
Sell* 1,474 438.50p Automatic Execution
12:10:46 - 24-Dec-25
Sell* 364 438.50p Automatic Execution
12:10:46 - 24-Dec-25
Sell* 534 438.50p Automatic Execution
12:10:46 - 24-Dec-25
Buy* 92 438.5539p Ordinary
12:10:21 - 24-Dec-25
Buy* 4,537 438.554p Ordinary
12:10:15 - 24-Dec-25
FTSE 100 Latest
Value9,870.68
Change-18.54