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* 1 417.00p SI Trade
 11:05:52 - 12-Jan-26
Unknown* 11 417.00p SI Trade
 11:05:41 - 12-Jan-26
Buy* 24 417.00p SI Trade
 11:05:38 - 12-Jan-26
Buy* 530 416.9898p Ordinary
 11:05:33 - 12-Jan-26
Buy* 5 417.00p SI Trade
 11:05:32 - 12-Jan-26
Sell* 176 416.95p SI Trade
 11:05:22 - 12-Jan-26
Unknown* 750 417.00p SI Trade
 11:05:22 - 12-Jan-26
Unknown* 2,051 417.00p SI Trade
 11:05:22 - 12-Jan-26
Buy* 1 417.00p SI Trade
 11:05:21 - 12-Jan-26
Buy* 350 417.00p SI Trade
 11:05:11 - 12-Jan-26
Buy* 140 417.00p SI Trade
 11:05:11 - 12-Jan-26
Buy* 100 417.00p SI Trade
 11:05:11 - 12-Jan-26
Unknown* 9 420.36513p SI Trade
Currency Conversion
 11:05:11 - 12-Jan-26
Unknown* 1 420.36513p SI Trade
Currency Conversion
 11:05:11 - 12-Jan-26
Unknown* 38 420.36513p SI Trade
Currency Conversion
 11:05:11 - 12-Jan-26
Sell* 702 417.00p Automatic Execution
 11:05:11 - 12-Jan-26
Sell* 17 417.00p Automatic Execution
 11:05:11 - 12-Jan-26
Sell* 5,000 417.00p Automatic Execution
 11:05:11 - 12-Jan-26
Buy* 498 417.10p Ordinary
 11:05:10 - 12-Jan-26
Sell* 606 417.10p Automatic Execution
 11:05:07 - 12-Jan-26
Sell* 11 417.10p Automatic Execution
 11:05:07 - 12-Jan-26
Sell* 1,234 417.10p Automatic Execution
 11:05:07 - 12-Jan-26
Sell* 83 417.10p Automatic Execution
 11:05:07 - 12-Jan-26
Buy* 100 417.151p Ordinary
 11:04:57 - 12-Jan-26
Sell* 56 417.10p SI Trade
 11:04:40 - 12-Jan-26
Buy* 37 417.20p SI Trade
 11:04:40 - 12-Jan-26
Buy* 5 417.20p SI Trade
 11:04:40 - 12-Jan-26
Buy* 46 417.187p Ordinary
 11:04:29 - 12-Jan-26
Buy* 720 417.172p Ordinary
 11:04:17 - 12-Jan-26
Unknown* 0 417.10p SI Trade
 11:03:42 - 12-Jan-26
Buy* 2 417.20p SI Trade
 11:03:42 - 12-Jan-26
Buy* 4 417.20p SI Trade
 11:03:42 - 12-Jan-26
Unknown* 169 417.15p SI Trade
 11:03:35 - 12-Jan-26
Sell* 2,000 417.10p Automatic Execution
 11:03:32 - 12-Jan-26
Sell* 69 417.20p Automatic Execution
 11:03:32 - 12-Jan-26
Unknown* 0 417.30p SI Trade
 11:03:30 - 12-Jan-26
Sell* 1,507 417.20p Automatic Execution
 11:03:13 - 12-Jan-26
Unknown* 30 420.36513p SI Trade
Currency Conversion
 11:03:07 - 12-Jan-26
Unknown* 11 420.36513p SI Trade
Currency Conversion
 11:03:07 - 12-Jan-26
Unknown* 3 420.36513p SI Trade
Currency Conversion
 11:03:07 - 12-Jan-26
Sell* 770 417.40p Automatic Execution
 11:02:53 - 12-Jan-26
Sell* 579 417.40p Automatic Execution
 11:02:53 - 12-Jan-26
Sell* 18 417.40p Automatic Execution
 11:02:53 - 12-Jan-26
Buy* 5 417.50p SI Trade
 11:02:41 - 12-Jan-26
Sell* 700 417.40p Automatic Execution
 11:02:37 - 12-Jan-26
Sell* 1,000 417.453p Ordinary
 11:02:18 - 12-Jan-26
Buy* 2,072 417.50p Automatic Execution
 11:02:15 - 12-Jan-26
Buy* 3 417.50p SI Trade
 11:02:13 - 12-Jan-26
Buy* 2 417.50p SI Trade
 11:02:01 - 12-Jan-26
Buy* 2 417.50p SI Trade
 11:02:00 - 12-Jan-26
Buy* 17 417.50p SI Trade
 11:01:37 - 12-Jan-26
Sell* 695 417.70p Automatic Execution
 11:01:34 - 12-Jan-26
Sell* 165 417.70p Automatic Execution
 11:01:34 - 12-Jan-26
Sell* 351 417.70p Automatic Execution
 11:01:34 - 12-Jan-26
Sell* 521 417.80p Automatic Execution
 11:01:32 - 12-Jan-26
Sell* 100 417.80p Automatic Execution
 11:01:32 - 12-Jan-26
Buy* 20 417.90p SI Trade
 11:01:31 - 12-Jan-26
Buy* 23 418.30p SI Trade
 11:01:31 - 12-Jan-26
Sell* 466 417.90p Automatic Execution
 11:01:31 - 12-Jan-26
Sell* 44 418.00p Automatic Execution
 11:01:31 - 12-Jan-26
Sell* 1,058 418.00p Automatic Execution
 11:01:31 - 12-Jan-26
Sell* 1,350 418.00p Automatic Execution
 11:01:31 - 12-Jan-26
Sell* 800 418.00p Automatic Execution
 11:01:31 - 12-Jan-26
Sell* 1,566 418.00p Automatic Execution
 11:01:31 - 12-Jan-26
Sell* 815 418.00p Automatic Execution
 11:01:31 - 12-Jan-26
Sell* 617 418.10p Automatic Execution
 11:01:31 - 12-Jan-26
Sell* 1,315 418.10p Automatic Execution
 11:01:31 - 12-Jan-26
Sell* 1,350 418.10p Automatic Execution
 11:01:31 - 12-Jan-26
Sell* 1,000 418.10p Automatic Execution
 11:01:31 - 12-Jan-26
Buy* 19 418.30p SI Trade
 11:01:22 - 12-Jan-26
Buy* 1 418.30p SI Trade
 11:00:57 - 12-Jan-26
Buy* 1,454 418.20p Automatic Execution
 11:00:29 - 12-Jan-26
Buy* 130 418.20p Automatic Execution
 11:00:29 - 12-Jan-26
Buy* 1,350 418.20p Automatic Execution
 11:00:29 - 12-Jan-26
Buy* 2 418.20p SI Trade
 11:00:22 - 12-Jan-26
Buy* 9 418.60p SI Trade
 10:59:15 - 12-Jan-26
Unknown* 0 418.30p SI Trade
 10:59:05 - 12-Jan-26
Buy* 620 418.40p Automatic Execution
 10:58:21 - 12-Jan-26
Buy* 1,350 418.40p Automatic Execution
 10:58:21 - 12-Jan-26
Buy* 48 418.20p Automatic Execution
 10:58:20 - 12-Jan-26
Buy* 5 418.20p SI Trade
 10:58:19 - 12-Jan-26
Sell* 2 417.90p SI Trade
 10:58:14 - 12-Jan-26
Sell* 882 418.10p Automatic Execution
 10:58:14 - 12-Jan-26
Unknown* 0 418.20p SI Trade
 10:58:08 - 12-Jan-26
Buy* 1 418.197p Ordinary
 10:58:05 - 12-Jan-26
Buy* 8 418.20p SI Trade
 10:58:00 - 12-Jan-26
Buy* 295 418.324p Ordinary
 10:57:53 - 12-Jan-26
Buy* 35 418.20p SI Trade
 10:57:50 - 12-Jan-26
Buy* 2 418.20p SI Trade
 10:57:50 - 12-Jan-26
Sell* 1,006 418.20p Automatic Execution
 10:57:50 - 12-Jan-26
Sell* 1,802 418.30p Automatic Execution
 10:57:35 - 12-Jan-26
Buy* 3,100 418.49p Ordinary
 10:57:05 - 12-Jan-26
Unknown* 0 418.30p SI Trade
 10:56:56 - 12-Jan-26
Sell* 2 418.30p SI Trade
 10:56:52 - 12-Jan-26
Sell* 11 418.40p Automatic Execution
 10:56:42 - 12-Jan-26
Buy* 71 418.60p SI Trade
 10:56:40 - 12-Jan-26
Sell* 201 418.40p SI Trade
 10:56:34 - 12-Jan-26
Buy* 1,400 418.50p Automatic Execution
 10:56:34 - 12-Jan-26
Unknown* 188 418.30p SI Trade
 10:56:04 - 12-Jan-26
Unknown* 0 418.40p SI Trade
 10:56:00 - 12-Jan-26
Unknown* 0 418.20p SI Trade
 10:55:58 - 12-Jan-26
Buy* 10 418.494p Ordinary
 10:55:48 - 12-Jan-26
Sell* 1 418.20p SI Trade
 10:55:47 - 12-Jan-26
Sell* 12 418.20p SI Trade
 10:55:42 - 12-Jan-26
Unknown* 0 418.50p SI Trade
 10:55:42 - 12-Jan-26
Sell* 20 418.20p SI Trade
 10:55:42 - 12-Jan-26
Sell* 32,350 418.23p SI Trade
 10:55:33 - 12-Jan-26
Unknown* 183 418.30p SI Trade
 10:55:28 - 12-Jan-26
Buy* 10 418.319p Ordinary
 10:55:17 - 12-Jan-26
Buy* 900 418.3022p Ordinary
 10:55:00 - 12-Jan-26
Unknown* 186 418.30p SI Trade
 10:54:53 - 12-Jan-26
Buy* 400 418.40p SI Trade
 10:54:43 - 12-Jan-26
Unknown* 0 418.40p SI Trade
 10:54:43 - 12-Jan-26
Buy* 1 418.40p SI Trade
 10:54:14 - 12-Jan-26
Buy* 1,044 418.30p Automatic Execution
 10:54:14 - 12-Jan-26
Buy* 3 418.30p SI Trade
 10:54:02 - 12-Jan-26
Unknown* 0 418.30p SI Trade
 10:53:55 - 12-Jan-26
Buy* 25 418.30p SI Trade
 10:53:49 - 12-Jan-26
Unknown* 0 418.40p SI Trade
 10:53:40 - 12-Jan-26
Sell* 2 418.20p SI Trade
 10:53:40 - 12-Jan-26
Sell* 1,275 418.30p Automatic Execution
 10:53:24 - 12-Jan-26
Buy* 20 418.495p Ordinary
 10:53:05 - 12-Jan-26
Sell* 1,233 418.40p Automatic Execution
 10:53:04 - 12-Jan-26
Sell* 1,420 418.50p SI Trade
 10:53:00 - 12-Jan-26
Sell* 1,392 418.50p Automatic Execution
 10:52:58 - 12-Jan-26
Unknown* 0 418.60p SI Trade
 10:52:38 - 12-Jan-26
Sell* 52 418.453p Ordinary
 10:52:29 - 12-Jan-26
Buy* 12 418.60p SI Trade
 10:52:07 - 12-Jan-26
Sell* 500 418.3559p Ordinary
 10:52:00 - 12-Jan-26
Buy* 1,183 418.50p Automatic Execution
 10:51:56 - 12-Jan-26
Buy* 1,020 418.40p Automatic Execution
 10:51:54 - 12-Jan-26
Buy* 4 418.50p SI Trade
 10:51:37 - 12-Jan-26
Unknown* 0 418.30p SI Trade
 10:51:37 - 12-Jan-26
Sell* 1,166 418.30p Automatic Execution
 10:51:37 - 12-Jan-26
Sell* 1,133 418.30p Automatic Execution
 10:51:37 - 12-Jan-26
Sell* 15 418.30p Automatic Execution
 10:51:37 - 12-Jan-26
Sell* 750 418.30p Automatic Execution
 10:51:37 - 12-Jan-26
Sell* 1,350 418.30p Automatic Execution
 10:51:37 - 12-Jan-26
Sell* 189 418.30p SI Trade
 10:51:12 - 12-Jan-26
Unknown* 0 418.50p SI Trade
 10:51:08 - 12-Jan-26
Sell* 170 418.30p SI Trade
 10:50:36 - 12-Jan-26
Sell* 881 418.40p Automatic Execution
 10:50:26 - 12-Jan-26
Unknown* 0 418.50p SI Trade
 10:49:44 - 12-Jan-26
Buy* 2 418.50p SI Trade
 10:49:19 - 12-Jan-26
Buy* 5 418.50p SI Trade
 10:49:15 - 12-Jan-26
Buy* 12 418.50p SI Trade
 10:49:00 - 12-Jan-26
Buy* 2 418.50p SI Trade
 10:48:49 - 12-Jan-26
Sell* 10 418.304p Ordinary
 10:48:37 - 12-Jan-26
Buy* 9 418.40p SI Trade
 10:48:20 - 12-Jan-26
Buy* 1,401 418.50p Automatic Execution
 10:48:20 - 12-Jan-26
Buy* 545 418.50p Automatic Execution
 10:48:20 - 12-Jan-26
Buy* 525 418.40p Automatic Execution
 10:48:20 - 12-Jan-26
Buy* 63 418.40p Automatic Execution
 10:48:09 - 12-Jan-26
Buy* 1,338 418.40p Automatic Execution
 10:48:09 - 12-Jan-26
Buy* 750 418.40p Automatic Execution
 10:48:09 - 12-Jan-26
Sell* 180 418.20p SI Trade
 10:47:58 - 12-Jan-26
Sell* 188 418.20p SI Trade
 10:47:22 - 12-Jan-26
Buy* 400 418.40p SI Trade
 10:47:16 - 12-Jan-26
Sell* 119 418.20p SI Trade
 10:47:08 - 12-Jan-26
Unknown* 10 418.30p SI Trade
 10:46:46 - 12-Jan-26
Buy* 529 418.30p Automatic Execution
 10:46:46 - 12-Jan-26
Buy* 5 418.40p SI Trade
 10:46:45 - 12-Jan-26
Sell* 1,380 418.30p Automatic Execution
 10:46:45 - 12-Jan-26
Buy* 5 418.50p SI Trade
 10:46:45 - 12-Jan-26
Buy* 360 418.50p SI Trade
 10:46:45 - 12-Jan-26
Sell* 2,862 418.40p Automatic Execution
 10:46:45 - 12-Jan-26
Sell* 2,599 418.45p SI Trade
 10:46:41 - 12-Jan-26
Sell* 1,110 418.60p Automatic Execution
 10:46:41 - 12-Jan-26
Sell* 39 418.60p Automatic Execution
 10:46:41 - 12-Jan-26
Sell* 229 418.60p Automatic Execution
 10:46:41 - 12-Jan-26
Sell* 2,682 418.60p Automatic Execution
 10:46:41 - 12-Jan-26
Sell* 2,089 418.60p Automatic Execution
 10:46:41 - 12-Jan-26
Sell* 1,214 418.70p Automatic Execution
 10:46:41 - 12-Jan-26
Sell* 530 418.70p Automatic Execution
 10:46:41 - 12-Jan-26
Sell* 1,551 418.70p Automatic Execution
 10:46:41 - 12-Jan-26
Buy* 7 418.80p SI Trade
 10:46:40 - 12-Jan-26
Sell* 190 418.70p SI Trade
 10:46:34 - 12-Jan-26
Unknown* 640 418.80p SI Trade
 10:46:31 - 12-Jan-26
Sell* 1,193 418.799p Ordinary
 10:46:23 - 12-Jan-26
Buy* 36 418.90p SI Trade
 10:46:04 - 12-Jan-26
Unknown* 0 418.90p SI Trade
 10:46:04 - 12-Jan-26
Sell* 169 418.70p SI Trade
 10:45:57 - 12-Jan-26
Sell* 1 418.70p SI Trade
 10:45:56 - 12-Jan-26
Sell* 182 418.70p SI Trade
 10:45:25 - 12-Jan-26
Buy* 177 418.90p SI Trade
 10:45:16 - 12-Jan-26
Buy* 297 418.90p SI Trade
 10:45:10 - 12-Jan-26
Buy* 23 418.90p SI Trade
 10:45:00 - 12-Jan-26
Buy* 12,500 418.8685p Ordinary
 10:44:29 - 12-Jan-26
Buy* 1 418.90p SI Trade
 10:44:26 - 12-Jan-26
Buy* 7 419.00p SI Trade
 10:44:21 - 12-Jan-26
Sell* 865 418.80p Automatic Execution
 10:44:21 - 12-Jan-26
Sell* 989 418.80p Automatic Execution
 10:44:21 - 12-Jan-26
Buy* 399 418.902p Ordinary
 10:44:03 - 12-Jan-26
Sell* 505 418.90p Automatic Execution
 10:44:00 - 12-Jan-26
Sell* 1,623 418.90p Automatic Execution
 10:44:00 - 12-Jan-26
Buy* 2 419.00p SI Trade
 10:43:33 - 12-Jan-26
Sell* 15 418.80p SI Trade
 10:43:19 - 12-Jan-26
Sell* 185 418.80p SI Trade
 10:43:08 - 12-Jan-26
Sell* 179 418.70p SI Trade
 10:42:36 - 12-Jan-26
Unknown* 0 418.90p SI Trade
 10:42:21 - 12-Jan-26
FTSE 100 Latest
Value10,120.55
Change-4.05