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* 827 446.00p Automatic Execution
 10:04:02 - 20-Nov-25
Buy* 552 446.00p Automatic Execution
 10:04:02 - 20-Nov-25
Sell* 1,022 445.90p Automatic Execution
 10:04:02 - 20-Nov-25
Buy* 1,432 446.00p Automatic Execution
 10:04:02 - 20-Nov-25
Sell* 126 446.00p Automatic Execution
 10:04:02 - 20-Nov-25
Sell* 405 446.00p Automatic Execution
 10:04:02 - 20-Nov-25
Sell* 843 446.00p Automatic Execution
 10:04:02 - 20-Nov-25
Sell* 1,152 446.00p Automatic Execution
 10:04:02 - 20-Nov-25
Sell* 714 446.00p Automatic Execution
 10:04:02 - 20-Nov-25
Sell* 2,331 446.00p Automatic Execution
 10:04:02 - 20-Nov-25
Sell* 555 446.00p Automatic Execution
 10:04:02 - 20-Nov-25
Buy* 6 446.20p SI Trade
 10:03:38 - 20-Nov-25
Unknown* 0 446.20p SI Trade
 10:03:29 - 20-Nov-25
Buy* 1,432 446.00p Automatic Execution
 10:02:57 - 20-Nov-25
Buy* 1,432 446.00p Automatic Execution
 10:02:55 - 20-Nov-25
Buy* 417 446.00p Automatic Execution
 10:02:55 - 20-Nov-25
Unknown* 0 446.00p SI Trade
 10:02:52 - 20-Nov-25
Sell* 1,114 445.8797p Ordinary
 10:02:44 - 20-Nov-25
Unknown* 0 445.90p SI Trade
 10:02:30 - 20-Nov-25
Sell* 455 445.80p Automatic Execution
 10:02:03 - 20-Nov-25
Sell* 680 445.80p Automatic Execution
 10:02:03 - 20-Nov-25
Sell* 614 445.80p Automatic Execution
 10:02:03 - 20-Nov-25
Buy* 1,573 445.90p Automatic Execution
 10:02:02 - 20-Nov-25
Buy* 521 445.80p Automatic Execution
 10:02:02 - 20-Nov-25
Buy* 1,866 445.80p Automatic Execution
 10:02:02 - 20-Nov-25
Buy* 858 445.80p Automatic Execution
 10:02:02 - 20-Nov-25
Buy* 420 445.80p Automatic Execution
 10:02:02 - 20-Nov-25
Buy* 1,432 445.80p Automatic Execution
 10:02:02 - 20-Nov-25
Buy* 668 445.72p Ordinary
 10:01:59 - 20-Nov-25
Sell* 51 445.60p Ordinary
 10:01:27 - 20-Nov-25
Unknown* 0 445.80p SI Trade
 10:01:24 - 20-Nov-25
Sell* 615 445.70p Automatic Execution
 10:01:05 - 20-Nov-25
Sell* 854 445.80p Automatic Execution
 10:00:59 - 20-Nov-25
Sell* 1,021 445.80p Automatic Execution
 10:00:59 - 20-Nov-25
Sell* 423 445.80p Automatic Execution
 10:00:59 - 20-Nov-25
Buy* 707 445.90p Automatic Execution
 10:00:58 - 20-Nov-25
Buy* 1,432 445.90p Automatic Execution
 10:00:58 - 20-Nov-25
Sell* 681 445.90p Automatic Execution
 10:00:58 - 20-Nov-25
Sell* 1,900 445.90p Automatic Execution
 10:00:58 - 20-Nov-25
Sell* 2,329 445.90p Automatic Execution
 10:00:58 - 20-Nov-25
Sell* 534 445.90p Automatic Execution
 10:00:58 - 20-Nov-25
Sell* 5 445.80p SI Trade
 10:00:50 - 20-Nov-25
Unknown* 0 445.80p SI Trade
 10:00:50 - 20-Nov-25
Buy* 436 445.90p Automatic Execution
 10:00:50 - 20-Nov-25
Buy* 912 445.983p Ordinary
 09:59:57 - 20-Nov-25
Sell* 920 445.90p Automatic Execution
 09:59:28 - 20-Nov-25
Sell* 820 445.90p Automatic Execution
 09:59:28 - 20-Nov-25
Buy* 1 446.00p SI Trade
 09:59:26 - 20-Nov-25
Sell* 634 445.90p Automatic Execution
 09:59:18 - 20-Nov-25
Sell* 1,274 445.90p Automatic Execution
 09:59:18 - 20-Nov-25
Sell* 2,325 445.90p Automatic Execution
 09:59:18 - 20-Nov-25
Buy* 111 446.10p SI Trade
 09:59:09 - 20-Nov-25
Buy* 3,531 445.70p Automatic Execution
 09:58:47 - 20-Nov-25
Unknown* 0 445.50p SI Trade
 09:58:24 - 20-Nov-25
Buy* 25 445.603p Ordinary
 09:58:18 - 20-Nov-25
Buy* 4 445.603p Ordinary
 09:58:12 - 20-Nov-25
Unknown* 0 445.70p SI Trade
 09:58:12 - 20-Nov-25
Buy* 100 445.70p SI Trade
 09:58:12 - 20-Nov-25
Unknown* 0 445.50p SI Trade
 09:58:12 - 20-Nov-25
Buy* 3 445.70p SI Trade
 09:57:43 - 20-Nov-25
Sell* 314 445.60p Automatic Execution
 09:57:43 - 20-Nov-25
Sell* 126 445.60p Automatic Execution
 09:57:43 - 20-Nov-25
Buy* 3 445.70p SI Trade
 09:57:40 - 20-Nov-25
Buy* 517 445.60p Automatic Execution
 09:57:36 - 20-Nov-25
Sell* 1,432 445.50p Automatic Execution
 09:57:36 - 20-Nov-25
Sell* 2,318 445.50p Automatic Execution
 09:57:36 - 20-Nov-25
Sell* 933 445.50p Automatic Execution
 09:57:36 - 20-Nov-25
Sell* 664 445.50p Automatic Execution
 09:57:36 - 20-Nov-25
Buy* 5 445.70p SI Trade
 09:57:35 - 20-Nov-25
Buy* 862 445.60p Automatic Execution
 09:57:24 - 20-Nov-25
Sell* 175 445.50p Automatic Execution
 09:57:16 - 20-Nov-25
Sell* 1,432 445.50p Automatic Execution
 09:57:16 - 20-Nov-25
Buy* 793 445.50p Automatic Execution
 09:57:16 - 20-Nov-25
Sell* 3,363 445.30p Automatic Execution
 09:57:16 - 20-Nov-25
Sell* 538 445.30p Automatic Execution
 09:57:16 - 20-Nov-25
Unknown* 0 445.30p SI Trade
 09:57:00 - 20-Nov-25
Sell* 1,700 445.30p Automatic Execution
 09:56:57 - 20-Nov-25
Buy* 33 445.30p Automatic Execution
 09:56:57 - 20-Nov-25
Buy* 2,270 445.30p Automatic Execution
 09:56:57 - 20-Nov-25
Unknown* 0 445.30p SI Trade
 09:56:47 - 20-Nov-25
Buy* 349 445.20p Automatic Execution
 09:56:41 - 20-Nov-25
Buy* 349 445.20p Automatic Execution
 09:56:41 - 20-Nov-25
Unknown* 0 445.10p SI Trade
 09:56:37 - 20-Nov-25
Sell* 599 445.40p Automatic Execution
 09:56:35 - 20-Nov-25
Buy* 1,100 445.50p Automatic Execution
 09:56:26 - 20-Nov-25
Buy* 359 445.50p Automatic Execution
 09:56:26 - 20-Nov-25
Buy* 1,872 445.50p Automatic Execution
 09:56:26 - 20-Nov-25
Buy* 628 445.50p Automatic Execution
 09:56:26 - 20-Nov-25
Unknown* 2 445.50p SI Trade
 09:56:24 - 20-Nov-25
Sell* 901 445.70p Automatic Execution
 09:55:45 - 20-Nov-25
Sell* 1,600 445.70p Automatic Execution
 09:55:45 - 20-Nov-25
Sell* 907 445.70p Automatic Execution
 09:55:45 - 20-Nov-25
Sell* 665 446.10p Automatic Execution
 09:55:44 - 20-Nov-25
Sell* 734 446.10p Automatic Execution
 09:55:44 - 20-Nov-25
Sell* 907 446.10p Automatic Execution
 09:55:44 - 20-Nov-25
Sell* 737 446.10p Automatic Execution
 09:55:44 - 20-Nov-25
Sell* 1,432 446.10p Automatic Execution
 09:55:44 - 20-Nov-25
Sell* 712 446.20p Automatic Execution
 09:55:44 - 20-Nov-25
Sell* 1,795 446.20p Automatic Execution
 09:55:44 - 20-Nov-25
Sell* 1,048 446.20p Automatic Execution
 09:55:44 - 20-Nov-25
Sell* 263 446.20p Automatic Execution
 09:55:44 - 20-Nov-25
Sell* 1,937 446.30p Automatic Execution
 09:55:35 - 20-Nov-25
Sell* 239 446.30p Automatic Execution
 09:55:35 - 20-Nov-25
Buy* 857 446.30p Automatic Execution
 09:55:35 - 20-Nov-25
Buy* 907 446.30p Automatic Execution
 09:55:35 - 20-Nov-25
Buy* 387 446.30p Automatic Execution
 09:55:35 - 20-Nov-25
Buy* 517 446.30p Automatic Execution
 09:55:35 - 20-Nov-25
Sell* 2,002 446.30p Automatic Execution
 09:55:35 - 20-Nov-25
Sell* 2,312 446.30p Automatic Execution
 09:55:35 - 20-Nov-25
Sell* 877 446.30p Automatic Execution
 09:55:35 - 20-Nov-25
Buy* 226 446.355p SI Trade
 09:55:31 - 20-Nov-25
Unknown* 0 446.40p SI Trade
 09:55:18 - 20-Nov-25
Sell* 126 446.30p SI Trade
 09:55:06 - 20-Nov-25
Sell* 1 446.30p SI Trade
 09:55:06 - 20-Nov-25
Sell* 85 446.30p SI Trade
 09:55:05 - 20-Nov-25
Buy* 3 446.40p SI Trade
 09:55:04 - 20-Nov-25
Buy* 1 446.40p SI Trade
 09:54:48 - 20-Nov-25
Unknown* 0 446.50p SI Trade
 09:53:59 - 20-Nov-25
Buy* 1,500 446.402p Ordinary
 09:53:52 - 20-Nov-25
Unknown* 0 446.40p SI Trade
 09:53:51 - 20-Nov-25
Unknown* 0 446.40p SI Trade
 09:53:51 - 20-Nov-25
Unknown* 0 446.50p SI Trade
 09:53:42 - 20-Nov-25
Unknown* 0 446.50p SI Trade
 09:53:40 - 20-Nov-25
Unknown* 0 446.30p SI Trade
 09:53:40 - 20-Nov-25
Unknown* 0 446.50p SI Trade
 09:52:50 - 20-Nov-25
Buy* 2,354 446.30p Automatic Execution
 09:52:42 - 20-Nov-25
Buy* 17 446.30p Automatic Execution
 09:52:42 - 20-Nov-25
Buy* 300 446.2509p Ordinary
 09:52:22 - 20-Nov-25
Buy* 10 446.30p SI Trade
 09:52:12 - 20-Nov-25
Buy* 210 446.20p Automatic Execution
 09:52:10 - 20-Nov-25
Buy* 207 446.20p Automatic Execution
 09:52:10 - 20-Nov-25
Buy* 2,585 446.10p Automatic Execution
 09:52:06 - 20-Nov-25
Sell* 441 446.00p Automatic Execution
 09:52:06 - 20-Nov-25
Sell* 1,026 446.00p Automatic Execution
 09:52:06 - 20-Nov-25
Sell* 1,163 446.00p Automatic Execution
 09:52:06 - 20-Nov-25
Sell* 2,068 446.00p Automatic Execution
 09:52:06 - 20-Nov-25
Sell* 183 446.00p Automatic Execution
 09:52:06 - 20-Nov-25
Sell* 851 446.00p Automatic Execution
 09:52:06 - 20-Nov-25
Buy* 109 446.10p SI Trade
 09:51:59 - 20-Nov-25
Sell* 729 446.00p SI Trade
 09:51:09 - 20-Nov-25
Buy* 1 446.20p SI Trade
 09:50:45 - 20-Nov-25
Buy* 907 446.00p Automatic Execution
 09:50:33 - 20-Nov-25
Buy* 1,248 445.90p Automatic Execution
 09:50:33 - 20-Nov-25
Buy* 2,450 445.90p Automatic Execution
 09:50:33 - 20-Nov-25
Buy* 652 445.90p Automatic Execution
 09:50:33 - 20-Nov-25
Sell* 9 445.80p SI Trade
 09:50:14 - 20-Nov-25
Unknown* 0 445.90p SI Trade
 09:50:14 - 20-Nov-25
Unknown* 0 445.90p SI Trade
 09:49:35 - 20-Nov-25
Unknown* 0 445.90p SI Trade
 09:49:30 - 20-Nov-25
Buy* 2 445.90p SI Trade
 09:49:30 - 20-Nov-25
Buy* 233 445.863p Suspected BUY Trade
 09:49:27 - 20-Nov-25
Buy* 2,493 445.80p Automatic Execution
 09:49:15 - 20-Nov-25
Buy* 112 445.751p SI Trade
 09:48:47 - 20-Nov-25
Buy* 11 445.788p Ordinary
 09:48:46 - 20-Nov-25
Buy* 356 445.80p Automatic Execution
 09:48:10 - 20-Nov-25
Buy* 298 445.80p Automatic Execution
 09:48:10 - 20-Nov-25
Sell* 970 445.80p Automatic Execution
 09:48:10 - 20-Nov-25
Buy* 338 445.80p Automatic Execution
 09:47:55 - 20-Nov-25
Sell* 527 445.80p Automatic Execution
 09:47:55 - 20-Nov-25
Sell* 738 445.80p Automatic Execution
 09:47:55 - 20-Nov-25
Sell* 448 445.80p Automatic Execution
 09:47:55 - 20-Nov-25
Sell* 415 445.80p Automatic Execution
 09:47:55 - 20-Nov-25
Buy* 280 445.8599p Ordinary
 09:47:48 - 20-Nov-25
Buy* 58 445.80p Automatic Execution
 09:47:25 - 20-Nov-25
Sell* 1,639 445.80p Automatic Execution
 09:47:25 - 20-Nov-25
Sell* 695 445.80p Automatic Execution
 09:47:25 - 20-Nov-25
Sell* 900 445.80p Automatic Execution
 09:47:25 - 20-Nov-25
Sell* 111 445.90p Automatic Execution
 09:47:22 - 20-Nov-25
Sell* 1,283 445.90p Automatic Execution
 09:47:22 - 20-Nov-25
Sell* 3,323 445.90p Automatic Execution
 09:47:22 - 20-Nov-25
Sell* 750 445.90p Automatic Execution
 09:47:22 - 20-Nov-25
Sell* 556 445.90p Automatic Execution
 09:47:22 - 20-Nov-25
Sell* 130 445.90p Ordinary
 09:47:13 - 20-Nov-25
Buy* 44 446.00p SI Trade
 09:47:12 - 20-Nov-25
Buy* 8 446.00p SI Trade
 09:47:12 - 20-Nov-25
Buy* 165 446.00p Automatic Execution
 09:47:12 - 20-Nov-25
Buy* 652 446.00p Automatic Execution
 09:47:12 - 20-Nov-25
Buy* 907 446.00p Automatic Execution
 09:47:12 - 20-Nov-25
Buy* 5,576 445.9544p Ordinary
 09:46:42 - 20-Nov-25
Buy* 150 445.9551p Ordinary
 09:46:26 - 20-Nov-25
Buy* 1 446.00p SI Trade
 09:45:59 - 20-Nov-25
Buy* 11 446.00p SI Trade
 09:45:28 - 20-Nov-25
Buy* 4 446.00p SI Trade
 09:45:15 - 20-Nov-25
Sell* 518 446.00p Automatic Execution
 09:45:13 - 20-Nov-25
Sell* 3,106 446.00p Automatic Execution
 09:45:13 - 20-Nov-25
Sell* 1,096 446.00p Automatic Execution
 09:45:13 - 20-Nov-25
Sell* 907 446.00p Automatic Execution
 09:45:13 - 20-Nov-25
Sell* 2,928 446.10p Automatic Execution
 09:45:12 - 20-Nov-25
Sell* 2,140 446.00p Automatic Execution
 09:45:12 - 20-Nov-25
Sell* 907 446.00p Automatic Execution
 09:45:12 - 20-Nov-25
Sell* 1,913 446.00p Automatic Execution
 09:45:12 - 20-Nov-25
Sell* 714 446.00p Automatic Execution
 09:45:12 - 20-Nov-25
Sell* 434 446.00p Automatic Execution
 09:45:12 - 20-Nov-25
Sell* 7,082 446.10p Automatic Execution
 09:45:12 - 20-Nov-25
Buy* 44 446.20p SI Trade
 09:44:51 - 20-Nov-25
Sell* 110 446.00p SI Trade
 09:44:40 - 20-Nov-25
Sell* 694 446.00p SI Trade
 09:44:26 - 20-Nov-25
Buy* 425 446.20p SI Trade
 09:44:05 - 20-Nov-25
Buy* 243 446.20p SI Trade
 09:44:03 - 20-Nov-25
Sell* 22 446.00p SI Trade
 09:43:55 - 20-Nov-25
FTSE 100 Latest
Value9,569.19
Change61.78