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* 482 444.40p Automatic Execution
 10:38:28 - 09-Dec-25
Unknown* 18,333 444.40p OTC Trade
 10:38:23 - 09-Dec-25
Buy* 18,333 444.40p SI Trade
 10:38:23 - 09-Dec-25
Buy* 797 444.40p Automatic Execution
 10:38:23 - 09-Dec-25
Buy* 499 444.40p Automatic Execution
 10:38:23 - 09-Dec-25
Buy* 44 444.40p SI Trade
 10:38:20 - 09-Dec-25
Sell* 1,241 444.50p Automatic Execution
 10:37:50 - 09-Dec-25
Sell* 1,486 444.60p Automatic Execution
 10:37:49 - 09-Dec-25
Sell* 533 444.60p Automatic Execution
 10:37:49 - 09-Dec-25
Sell* 2,432 444.70p Automatic Execution
 10:37:49 - 09-Dec-25
Sell* 128 444.70p Automatic Execution
 10:37:49 - 09-Dec-25
Sell* 1,098 444.70p Automatic Execution
 10:37:49 - 09-Dec-25
Sell* 3,387 444.70p Automatic Execution
 10:37:49 - 09-Dec-25
Sell* 465 444.70p Automatic Execution
 10:37:49 - 09-Dec-25
Sell* 131 444.80p Automatic Execution
 10:37:41 - 09-Dec-25
Buy* 499 444.80p Automatic Execution
 10:37:41 - 09-Dec-25
Buy* 499 444.80p Automatic Execution
 10:37:41 - 09-Dec-25
Buy* 1,029 444.80p Automatic Execution
 10:37:41 - 09-Dec-25
Buy* 524 444.80p Automatic Execution
 10:37:41 - 09-Dec-25
Buy* 226 444.80p Automatic Execution
 10:37:41 - 09-Dec-25
Buy* 624 444.80p Automatic Execution
 10:37:41 - 09-Dec-25
Sell* 175 444.70p Ordinary
 10:37:29 - 09-Dec-25
Sell* 1,068 444.80p Automatic Execution
 10:37:11 - 09-Dec-25
Sell* 459 444.80p Automatic Execution
 10:37:11 - 09-Dec-25
Buy* 792 444.80p Automatic Execution
 10:37:11 - 09-Dec-25
Buy* 22 444.70p Automatic Execution
 10:37:11 - 09-Dec-25
Buy* 946 444.70p Automatic Execution
 10:37:11 - 09-Dec-25
Buy* 1,187 444.70p Automatic Execution
 10:37:00 - 09-Dec-25
Buy* 731 444.60p Automatic Execution
 10:37:00 - 09-Dec-25
Buy* 783 444.60p Automatic Execution
 10:37:00 - 09-Dec-25
Buy* 499 444.60p Automatic Execution
 10:37:00 - 09-Dec-25
Buy* 81 444.70p Automatic Execution
 10:37:00 - 09-Dec-25
Buy* 755 444.60p Automatic Execution
 10:37:00 - 09-Dec-25
Buy* 418 444.60p Automatic Execution
 10:37:00 - 09-Dec-25
Buy* 499 444.60p Automatic Execution
 10:37:00 - 09-Dec-25
Sell* 300 444.60p Automatic Execution
 10:37:00 - 09-Dec-25
Sell* 3,682 444.60p Automatic Execution
 10:37:00 - 09-Dec-25
Sell* 1,499 444.60p Automatic Execution
 10:37:00 - 09-Dec-25
Sell* 2,264 444.60p Automatic Execution
 10:37:00 - 09-Dec-25
Sell* 719 444.60p Automatic Execution
 10:37:00 - 09-Dec-25
Sell* 2,720 444.60p Automatic Execution
 10:37:00 - 09-Dec-25
Sell* 738 444.60p Automatic Execution
 10:37:00 - 09-Dec-25
Sell* 499 444.60p Automatic Execution
 10:37:00 - 09-Dec-25
Sell* 692 444.70p Automatic Execution
 10:36:54 - 09-Dec-25
Buy* 499 444.70p Automatic Execution
 10:36:54 - 09-Dec-25
Sell* 2,165 444.70p Automatic Execution
 10:36:54 - 09-Dec-25
Sell* 809 444.70p Automatic Execution
 10:36:54 - 09-Dec-25
Buy* 1 444.80p SI Trade
 10:36:50 - 09-Dec-25
Unknown* 25 445.62525p SI Trade
Currency Conversion
 10:36:34 - 09-Dec-25
Sell* 42 444.737p Ordinary
 10:36:09 - 09-Dec-25
Buy* 1 444.80p SI Trade
 10:36:05 - 09-Dec-25
Sell* 4 444.60p SI Trade
 10:35:31 - 09-Dec-25
Sell* 46 444.50p Automatic Execution
 10:35:23 - 09-Dec-25
Sell* 690 444.50p Automatic Execution
 10:35:23 - 09-Dec-25
Buy* 499 444.60p Automatic Execution
 10:35:23 - 09-Dec-25
Buy* 631 444.60p Automatic Execution
 10:35:23 - 09-Dec-25
Buy* 1,447 444.60p Automatic Execution
 10:35:23 - 09-Dec-25
Buy* 511 444.50p Automatic Execution
 10:35:23 - 09-Dec-25
Buy* 1 444.60p SI Trade
 10:35:22 - 09-Dec-25
Sell* 166 444.40p Automatic Execution
 10:35:10 - 09-Dec-25
Sell* 736 444.40p Automatic Execution
 10:35:10 - 09-Dec-25
Buy* 50 444.60p SI Trade
 10:35:06 - 09-Dec-25
Buy* 608 444.40p Automatic Execution
 10:35:06 - 09-Dec-25
Buy* 534 444.40p Automatic Execution
 10:35:06 - 09-Dec-25
Buy* 33 444.30p Automatic Execution
 10:35:04 - 09-Dec-25
Buy* 3 444.30p Automatic Execution
 10:35:04 - 09-Dec-25
Buy* 499 444.30p Automatic Execution
 10:35:04 - 09-Dec-25
Buy* 499 444.30p Automatic Execution
 10:35:04 - 09-Dec-25
Buy* 1,597 444.20p Automatic Execution
 10:35:00 - 09-Dec-25
Buy* 413 444.20p Automatic Execution
 10:35:00 - 09-Dec-25
Buy* 22 444.20p Automatic Execution
 10:35:00 - 09-Dec-25
Buy* 25 444.20p SI Trade
 10:34:58 - 09-Dec-25
Buy* 2 444.20p SI Trade
 10:34:32 - 09-Dec-25
Buy* 568 444.00p Automatic Execution
 10:32:53 - 09-Dec-25
Unknown* 0 444.10p SI Trade
 10:32:46 - 09-Dec-25
Sell* 2 443.905p Ordinary
 10:32:41 - 09-Dec-25
Sell* 103 443.80p Automatic Execution
 10:32:32 - 09-Dec-25
Sell* 283 443.80p Automatic Execution
 10:32:32 - 09-Dec-25
Sell* 1,100 443.80p Automatic Execution
 10:32:32 - 09-Dec-25
Buy* 1,448 443.80p Automatic Execution
 10:32:32 - 09-Dec-25
Buy* 689 443.80p Automatic Execution
 10:32:30 - 09-Dec-25
Buy* 439 443.80p Automatic Execution
 10:32:30 - 09-Dec-25
Buy* 23 443.70p Automatic Execution
 10:32:28 - 09-Dec-25
Buy* 574 443.70p Automatic Execution
 10:32:28 - 09-Dec-25
Unknown* 0 443.50p SI Trade
 10:32:21 - 09-Dec-25
Buy* 11 443.70p SI Trade
 10:32:15 - 09-Dec-25
Sell* 3,373 443.60p Automatic Execution
 10:32:15 - 09-Dec-25
Sell* 1,136 443.60p Automatic Execution
 10:32:15 - 09-Dec-25
Sell* 665 443.63p Ordinary
 10:31:38 - 09-Dec-25
Unknown* 5 443.60p OTC Trade
 10:31:37 - 09-Dec-25
Sell* 490 443.641p Ordinary
 10:31:29 - 09-Dec-25
Unknown* 3 443.60p OTC Trade
 10:31:28 - 09-Dec-25
Buy* 116 443.70p SI Trade
 10:31:12 - 09-Dec-25
Buy* 19 443.70p SI Trade
 10:31:12 - 09-Dec-25
Unknown* 0 443.70p SI Trade
 10:30:50 - 09-Dec-25
Buy* 1 443.696p Ordinary
 10:30:49 - 09-Dec-25
Buy* 2 443.70p SI Trade
 10:30:33 - 09-Dec-25
Sell* 290 443.55p Ordinary
 10:30:21 - 09-Dec-25
Sell* 1,511 443.534p Ordinary
 10:30:16 - 09-Dec-25
Sell* 845 443.40p Automatic Execution
 10:29:52 - 09-Dec-25
Buy* 655 443.40p Automatic Execution
 10:29:52 - 09-Dec-25
Buy* 597 443.40p Automatic Execution
 10:29:52 - 09-Dec-25
Sell* 212 443.40p Automatic Execution
 10:29:36 - 09-Dec-25
Sell* 1,677 443.40p Automatic Execution
 10:29:36 - 09-Dec-25
Sell* 662 443.40p Automatic Execution
 10:29:36 - 09-Dec-25
Sell* 156 443.40p Automatic Execution
 10:29:36 - 09-Dec-25
Sell* 499 443.40p Automatic Execution
 10:29:36 - 09-Dec-25
Buy* 305 443.60p Automatic Execution
 10:28:54 - 09-Dec-25
Buy* 1,029 443.60p Automatic Execution
 10:28:54 - 09-Dec-25
Buy* 441 443.60p Automatic Execution
 10:28:54 - 09-Dec-25
Buy* 820 443.50p Automatic Execution
 10:28:54 - 09-Dec-25
Buy* 502 443.60p Automatic Execution
 10:28:44 - 09-Dec-25
Buy* 495 443.60p Automatic Execution
 10:28:44 - 09-Dec-25
Buy* 529 443.60p Automatic Execution
 10:28:44 - 09-Dec-25
Buy* 1,514 443.60p Automatic Execution
 10:28:44 - 09-Dec-25
Buy* 478 443.60p Automatic Execution
 10:28:44 - 09-Dec-25
Buy* 1,029 443.60p Automatic Execution
 10:28:44 - 09-Dec-25
Buy* 446 443.60p Automatic Execution
 10:28:44 - 09-Dec-25
Buy* 93 443.50p Automatic Execution
 10:28:44 - 09-Dec-25
Buy* 78 443.50p Automatic Execution
 10:28:44 - 09-Dec-25
Buy* 219 443.50p Automatic Execution
 10:28:44 - 09-Dec-25
Buy* 756 443.50p Automatic Execution
 10:28:44 - 09-Dec-25
Buy* 422 443.50p Automatic Execution
 10:28:44 - 09-Dec-25
Unknown* 0 443.50p SI Trade
 10:28:40 - 09-Dec-25
Sell* 1,363 443.50p Automatic Execution
 10:28:40 - 09-Dec-25
Buy* 499 443.50p Automatic Execution
 10:28:40 - 09-Dec-25
Sell* 3,309 443.50p Automatic Execution
 10:28:40 - 09-Dec-25
Sell* 654 443.50p Automatic Execution
 10:28:40 - 09-Dec-25
Sell* 499 443.60p Automatic Execution
 10:28:31 - 09-Dec-25
Sell* 142 443.50p Automatic Execution
 10:28:31 - 09-Dec-25
Sell* 1,000 443.50p Automatic Execution
 10:28:31 - 09-Dec-25
Sell* 499 443.60p Automatic Execution
 10:28:31 - 09-Dec-25
Buy* 1,029 443.70p Automatic Execution
 10:28:31 - 09-Dec-25
Buy* 1,398 443.70p Automatic Execution
 10:28:31 - 09-Dec-25
Buy* 632 443.70p Automatic Execution
 10:28:31 - 09-Dec-25
Buy* 1,030 443.60p Automatic Execution
 10:28:31 - 09-Dec-25
Buy* 728 443.60p Automatic Execution
 10:28:31 - 09-Dec-25
Buy* 4 443.60p Automatic Execution
 10:28:31 - 09-Dec-25
Buy* 10 443.60p SI Trade
 10:28:30 - 09-Dec-25
Sell* 1 443.40p SI Trade
 10:28:30 - 09-Dec-25
Buy* 10 443.60p SI Trade
 10:28:09 - 09-Dec-25
Buy* 6 443.60p SI Trade
 10:27:56 - 09-Dec-25
Buy* 3 443.60p SI Trade
 10:27:54 - 09-Dec-25
Sell* 1,284 443.40p Automatic Execution
 10:27:50 - 09-Dec-25
Sell* 499 443.40p Automatic Execution
 10:27:50 - 09-Dec-25
Sell* 735 443.50p Automatic Execution
 10:27:50 - 09-Dec-25
Sell* 499 443.50p Automatic Execution
 10:27:50 - 09-Dec-25
Buy* 6 443.50p Automatic Execution
 10:27:46 - 09-Dec-25
Buy* 865 443.20p Automatic Execution
 10:27:45 - 09-Dec-25
Buy* 663 443.10p Automatic Execution
 10:27:33 - 09-Dec-25
Buy* 432 443.10p Automatic Execution
 10:27:33 - 09-Dec-25
Buy* 631 443.10p Automatic Execution
 10:27:33 - 09-Dec-25
Buy* 5,000 443.1489p Ordinary
 10:27:13 - 09-Dec-25
Buy* 42 443.50p SI Trade
 10:27:13 - 09-Dec-25
Sell* 713 443.10p Automatic Execution
 10:27:13 - 09-Dec-25
Sell* 1,119 443.20p Automatic Execution
 10:27:13 - 09-Dec-25
Sell* 64 443.20p Automatic Execution
 10:27:13 - 09-Dec-25
Sell* 437 443.20p Automatic Execution
 10:27:13 - 09-Dec-25
Sell* 1,249 443.30p Automatic Execution
 10:27:13 - 09-Dec-25
Sell* 472 443.30p Automatic Execution
 10:27:13 - 09-Dec-25
Sell* 655 443.30p Automatic Execution
 10:27:13 - 09-Dec-25
Sell* 1,100 443.40p Automatic Execution
 10:27:13 - 09-Dec-25
Buy* 5 443.40p Automatic Execution
 10:27:13 - 09-Dec-25
Sell* 9 443.20p SI Trade
 10:27:08 - 09-Dec-25
Sell* 174 443.30p Automatic Execution
 10:27:08 - 09-Dec-25
Sell* 499 443.30p Automatic Execution
 10:27:08 - 09-Dec-25
Buy* 445 443.30p Automatic Execution
 10:27:08 - 09-Dec-25
Buy* 1,248 443.20p Automatic Execution
 10:27:08 - 09-Dec-25
Buy* 13 443.20p Automatic Execution
 10:27:08 - 09-Dec-25
Buy* 44 443.10p Automatic Execution
 10:27:02 - 09-Dec-25
Unknown* 14,193 443.05p OTC Trade
 10:27:01 - 09-Dec-25
Unknown* 14,193 443.05p SI Trade
 10:27:01 - 09-Dec-25
Sell* 1,085 443.10p Automatic Execution
 10:27:01 - 09-Dec-25
Buy* 1,459 443.20p Automatic Execution
 10:27:01 - 09-Dec-25
Buy* 750 443.20p Automatic Execution
 10:27:01 - 09-Dec-25
Buy* 5 443.20p Automatic Execution
 10:27:01 - 09-Dec-25
Buy* 296 443.10p Automatic Execution
 10:27:01 - 09-Dec-25
Buy* 172 443.10p Automatic Execution
 10:27:01 - 09-Dec-25
Buy* 23 443.10p Automatic Execution
 10:27:01 - 09-Dec-25
Buy* 3 443.10p SI Trade
 10:26:52 - 09-Dec-25
Buy* 2 443.10p SI Trade
 10:26:52 - 09-Dec-25
Sell* 1,342 443.10p Automatic Execution
 10:26:25 - 09-Dec-25
Sell* 3,226 443.10p Automatic Execution
 10:26:25 - 09-Dec-25
Buy* 4 443.20p SI Trade
 10:26:12 - 09-Dec-25
Unknown* 0 443.10p SI Trade
 10:26:00 - 09-Dec-25
Unknown* 0 443.20p SI Trade
 10:25:42 - 09-Dec-25
Buy* 3 443.20p SI Trade
 10:25:33 - 09-Dec-25
Buy* 571 443.10p Automatic Execution
 10:24:56 - 09-Dec-25
Buy* 765 443.00p Automatic Execution
 10:24:41 - 09-Dec-25
Buy* 21 443.00p Automatic Execution
 10:24:41 - 09-Dec-25
Buy* 400 443.045p Ordinary
 10:24:36 - 09-Dec-25
Unknown* 0 442.90p SI Trade
 10:24:28 - 09-Dec-25
Sell* 726 443.00p Automatic Execution
 10:24:28 - 09-Dec-25
Sell* 1,076 443.00p Automatic Execution
 10:24:28 - 09-Dec-25
Unknown* 0 443.00p SI Trade
 10:23:58 - 09-Dec-25
Unknown* 0 443.10p SI Trade
 10:23:57 - 09-Dec-25
Buy* 755 443.10p Automatic Execution
 10:23:50 - 09-Dec-25
Buy* 750 443.10p Automatic Execution
 10:23:50 - 09-Dec-25
Buy* 1,029 443.10p Automatic Execution
 10:23:50 - 09-Dec-25
Buy* 564 443.10p Automatic Execution
 10:23:50 - 09-Dec-25
FTSE 100 Latest
Value9,654.63
Change9.54