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* 119,732 451.082p SI Trade
Negotiated Trade
16:47:07 - 08-Dec-25
Sell* 1 449.80p SI Trade
16:35:24 - 08-Dec-25
Sell* 518 449.80p SI Trade
16:35:24 - 08-Dec-25
Sell* 16,583 449.80p SI Trade
16:35:24 - 08-Dec-25
Sell* 6 449.80p SI Trade
16:35:24 - 08-Dec-25
Sell* 2,387 449.80p SI Trade
16:35:24 - 08-Dec-25
Sell* 33,168 449.80p SI Trade
16:35:24 - 08-Dec-25
Sell* 68,150 449.80p SI Trade
16:35:24 - 08-Dec-25
Sell* 83,041 449.80p SI Trade
16:35:24 - 08-Dec-25
Sell* 50 449.80p SI Trade
16:35:24 - 08-Dec-25
Buy* 5,180 449.80p Automatic Execution
16:35:24 - 08-Dec-25
Buy* 3,581,731 449.80p Suspected BUY Trade
16:35:24 - 08-Dec-25
Sell* 664 450.20p Automatic Execution
16:29:53 - 08-Dec-25
Buy* 2,141 450.30p Automatic Execution
16:29:52 - 08-Dec-25
Buy* 840 450.30p Automatic Execution
16:29:52 - 08-Dec-25
Buy* 4,068 450.30p Automatic Execution
16:29:52 - 08-Dec-25
Buy* 1,438 450.30p Automatic Execution
16:29:52 - 08-Dec-25
Buy* 1,212 450.30p Automatic Execution
16:29:52 - 08-Dec-25
Buy* 597 450.30p Automatic Execution
16:29:52 - 08-Dec-25
Buy* 597 450.30p Automatic Execution
16:29:52 - 08-Dec-25
Sell* 497 450.20p Automatic Execution
16:29:52 - 08-Dec-25
Buy* 2 450.30p SI Trade
16:29:46 - 08-Dec-25
Unknown* 0 450.20p SI Trade
16:29:35 - 08-Dec-25
Sell* 2,891 450.20p Automatic Execution
16:29:16 - 08-Dec-25
Sell* 22 450.20p Ordinary
16:29:13 - 08-Dec-25
Sell* 124 450.20p Ordinary
16:29:09 - 08-Dec-25
Buy* 8 450.30p SI Trade
16:29:08 - 08-Dec-25
Sell* 72 450.20p Automatic Execution
16:29:05 - 08-Dec-25
Sell* 883 450.20p Automatic Execution
16:29:05 - 08-Dec-25
Sell* 686 450.20p Automatic Execution
16:29:05 - 08-Dec-25
Sell* 2,205 450.20p Automatic Execution
16:29:05 - 08-Dec-25
Sell* 2,891 450.20p Automatic Execution
16:29:02 - 08-Dec-25
Unknown* 8 450.30p OTC Trade
16:28:41 - 08-Dec-25
Buy* 2 450.30p SI Trade
16:28:29 - 08-Dec-25
Sell* 57 450.20p Automatic Execution
16:28:05 - 08-Dec-25
Sell* 611 450.20p Automatic Execution
16:28:05 - 08-Dec-25
Sell* 1,163 450.20p Automatic Execution
16:28:05 - 08-Dec-25
Sell* 797 450.20p Automatic Execution
16:28:05 - 08-Dec-25
Buy* 1 450.30p SI Trade
16:28:04 - 08-Dec-25
Sell* 10 450.20p SI Trade
16:28:02 - 08-Dec-25
Buy* 1,659 450.30p Automatic Execution
16:28:00 - 08-Dec-25
Buy* 774 450.30p Automatic Execution
16:28:00 - 08-Dec-25
Buy* 1,637 450.30p Automatic Execution
16:27:50 - 08-Dec-25
Buy* 1,056 450.30p Automatic Execution
16:27:50 - 08-Dec-25
Buy* 829 450.30p SI Trade
16:27:42 - 08-Dec-25
Sell* 9,952 450.20p SI Trade
16:27:29 - 08-Dec-25
Buy* 319 450.30p Automatic Execution
16:27:25 - 08-Dec-25
Buy* 289 450.30p Automatic Execution
16:27:25 - 08-Dec-25
Buy* 2,022 450.30p Automatic Execution
16:27:25 - 08-Dec-25
Sell* 840 450.30p Automatic Execution
16:27:25 - 08-Dec-25
Sell* 3,469 450.30p Automatic Execution
16:27:25 - 08-Dec-25
Sell* 606 450.30p Automatic Execution
16:27:25 - 08-Dec-25
Sell* 631 450.30p Automatic Execution
16:27:25 - 08-Dec-25
Sell* 2,422 450.40p Automatic Execution
16:27:25 - 08-Dec-25
Buy* 263 450.40p Automatic Execution
16:27:25 - 08-Dec-25
Buy* 1,047 450.40p Automatic Execution
16:27:19 - 08-Dec-25
Buy* 739 450.40p Automatic Execution
16:27:19 - 08-Dec-25
Buy* 34 450.40p Automatic Execution
16:27:19 - 08-Dec-25
Buy* 2,411 450.40p Automatic Execution
16:27:19 - 08-Dec-25
Sell* 859 450.30p Automatic Execution
16:27:19 - 08-Dec-25
Sell* 571 450.30p Automatic Execution
16:27:19 - 08-Dec-25
Sell* 817 450.30p Automatic Execution
16:27:19 - 08-Dec-25
Sell* 2,411 450.30p Automatic Execution
16:27:19 - 08-Dec-25
Sell* 1,000 450.30p Automatic Execution
16:27:19 - 08-Dec-25
Sell* 2,311 450.30p Automatic Execution
16:27:19 - 08-Dec-25
Sell* 3,449 450.40p Automatic Execution
16:27:12 - 08-Dec-25
Sell* 2,411 450.40p Automatic Execution
16:27:12 - 08-Dec-25
Sell* 2,218 450.40p Automatic Execution
16:27:12 - 08-Dec-25
Unknown* 0 450.50p SI Trade
16:27:04 - 08-Dec-25
Sell* 50 450.40p Automatic Execution
16:27:02 - 08-Dec-25
Sell* 525 450.40p Automatic Execution
16:27:02 - 08-Dec-25
Sell* 1,121 450.40p Automatic Execution
16:27:02 - 08-Dec-25
Sell* 105 450.40p Automatic Execution
16:27:00 - 08-Dec-25
Sell* 851 450.40p Automatic Execution
16:27:00 - 08-Dec-25
Unknown* 0 450.50p SI Trade
16:26:57 - 08-Dec-25
Sell* 849 450.40p Automatic Execution
16:26:54 - 08-Dec-25
Sell* 848 450.40p Automatic Execution
16:26:48 - 08-Dec-25
Sell* 3,449 450.40p Automatic Execution
16:26:48 - 08-Dec-25
Buy* 426 450.40p Automatic Execution
16:26:32 - 08-Dec-25
Buy* 441 450.40p Automatic Execution
16:26:32 - 08-Dec-25
Sell* 848 450.40p Automatic Execution
16:26:32 - 08-Dec-25
Sell* 2,411 450.40p Automatic Execution
16:26:32 - 08-Dec-25
Buy* 66 450.40p Automatic Execution
16:26:32 - 08-Dec-25
Buy* 64 450.40p Automatic Execution
16:26:32 - 08-Dec-25
Sell* 1,515 450.30p SI Trade
16:26:31 - 08-Dec-25
Sell* 849 450.40p Automatic Execution
16:26:30 - 08-Dec-25
Sell* 674 450.40p Automatic Execution
16:26:30 - 08-Dec-25
Unknown* 0 450.50p SI Trade
16:26:29 - 08-Dec-25
Buy* 174 450.40p Automatic Execution
16:26:25 - 08-Dec-25
Buy* 2,311 450.40p Automatic Execution
16:26:25 - 08-Dec-25
Unknown* 87 450.40p SI Trade
16:26:23 - 08-Dec-25
Unknown* 0 450.50p SI Trade
16:26:17 - 08-Dec-25
Sell* 11 450.40p Automatic Execution
16:26:15 - 08-Dec-25
Sell* 2 450.40p Automatic Execution
16:26:15 - 08-Dec-25
Buy* 340 450.40p Automatic Execution
16:26:15 - 08-Dec-25
Buy* 229 450.40p Automatic Execution
16:26:15 - 08-Dec-25
Buy* 124 450.40p Automatic Execution
16:26:15 - 08-Dec-25
Buy* 735 450.40p Automatic Execution
16:26:15 - 08-Dec-25
Buy* 57 450.40p Automatic Execution
16:26:15 - 08-Dec-25
Sell* 850 450.30p SI Trade
16:26:09 - 08-Dec-25
Sell* 1,404 450.30p SI Trade
16:26:09 - 08-Dec-25
Sell* 2,662 450.40p Automatic Execution
16:26:06 - 08-Dec-25
Buy* 2,411 450.40p Automatic Execution
16:26:06 - 08-Dec-25
Sell* 1,512 450.30p Automatic Execution
16:26:06 - 08-Dec-25
Sell* 810 450.30p Automatic Execution
16:26:06 - 08-Dec-25
Sell* 961 450.40p Automatic Execution
16:26:06 - 08-Dec-25
Sell* 3,449 450.40p Automatic Execution
16:26:06 - 08-Dec-25
Sell* 50 450.40p Automatic Execution
16:26:04 - 08-Dec-25
Sell* 3,449 450.40p Automatic Execution
16:26:04 - 08-Dec-25
Sell* 818 450.40p Automatic Execution
16:26:04 - 08-Dec-25
Buy* 11 450.45p SI Trade
16:25:53 - 08-Dec-25
Buy* 16 450.50p SI Trade
16:25:35 - 08-Dec-25
Sell* 51 450.40p Automatic Execution
16:25:12 - 08-Dec-25
Sell* 826 450.40p Automatic Execution
16:25:12 - 08-Dec-25
Sell* 1,000 450.40p Automatic Execution
16:24:59 - 08-Dec-25
Sell* 2,681 450.40p Automatic Execution
16:24:59 - 08-Dec-25
Sell* 657 450.40p Automatic Execution
16:24:59 - 08-Dec-25
Sell* 2,411 450.40p Automatic Execution
16:24:59 - 08-Dec-25
Sell* 831 450.40p Automatic Execution
16:24:59 - 08-Dec-25
Unknown* 0 450.50p SI Trade
16:24:55 - 08-Dec-25
Sell* 21 450.40p SI Trade
16:24:55 - 08-Dec-25
Sell* 1,105 450.40p Automatic Execution
16:24:43 - 08-Dec-25
Sell* 970 450.40p Automatic Execution
16:24:38 - 08-Dec-25
Sell* 154 450.40p Automatic Execution
16:24:38 - 08-Dec-25
Unknown* 0 450.40p SI Trade
16:24:37 - 08-Dec-25
Sell* 1,116 450.30p Ordinary
16:24:36 - 08-Dec-25
Unknown* 1 458.65942p SI Trade
Currency Conversion
16:24:32 - 08-Dec-25
Sell* 10 450.30p SI Trade
16:24:28 - 08-Dec-25
Buy* 1 450.50p SI Trade
16:24:24 - 08-Dec-25
Unknown* 0 450.50p SI Trade
16:24:24 - 08-Dec-25
Sell* 1,269 450.40p Automatic Execution
16:24:07 - 08-Dec-25
Sell* 1 450.40p SI Trade
16:24:00 - 08-Dec-25
Buy* 21 450.50p SI Trade
16:24:00 - 08-Dec-25
Sell* 6,078 450.30p SI Trade
16:23:51 - 08-Dec-25
Buy* 2,411 450.30p Automatic Execution
16:23:51 - 08-Dec-25
Buy* 1,495 450.30p Automatic Execution
16:23:51 - 08-Dec-25
Buy* 1,291 450.30p Automatic Execution
16:23:51 - 08-Dec-25
Buy* 1,312 450.30p Automatic Execution
16:23:51 - 08-Dec-25
Buy* 1,836 450.30p Automatic Execution
16:23:51 - 08-Dec-25
Buy* 130 450.30p Automatic Execution
16:23:51 - 08-Dec-25
Buy* 497 450.30p Automatic Execution
16:23:51 - 08-Dec-25
Sell* 665 450.40p Automatic Execution
16:23:51 - 08-Dec-25
Sell* 6,401 450.40p Automatic Execution
16:23:51 - 08-Dec-25
Sell* 481 450.40p Automatic Execution
16:23:51 - 08-Dec-25
Sell* 2,411 450.40p Automatic Execution
16:23:51 - 08-Dec-25
Sell* 2,281 450.50p Automatic Execution
16:23:51 - 08-Dec-25
Sell* 1,984 450.50p Automatic Execution
16:23:51 - 08-Dec-25
Buy* 1,495 450.50p Automatic Execution
16:23:51 - 08-Dec-25
Buy* 1,452 450.50p Automatic Execution
16:23:51 - 08-Dec-25
Buy* 2,411 450.50p Automatic Execution
16:23:51 - 08-Dec-25
Buy* 359 450.50p Automatic Execution
16:23:51 - 08-Dec-25
Buy* 629 450.50p Automatic Execution
16:23:51 - 08-Dec-25
Buy* 823 450.50p Automatic Execution
16:23:51 - 08-Dec-25
Buy* 2,311 450.50p Automatic Execution
16:23:51 - 08-Dec-25
Unknown* 0 450.60p SI Trade
16:23:41 - 08-Dec-25
Buy* 7 450.60p SI Trade
16:23:37 - 08-Dec-25
Sell* 935 450.40p SI Trade
16:23:32 - 08-Dec-25
Unknown* 1 458.65942p SI Trade
Currency Conversion
16:23:29 - 08-Dec-25
Unknown* 0 450.60p SI Trade
16:23:28 - 08-Dec-25
Buy* 13 450.60p SI Trade
16:23:20 - 08-Dec-25
Buy* 4 450.60p SI Trade
16:23:17 - 08-Dec-25
Sell* 805 450.40p SI Trade
16:23:09 - 08-Dec-25
Unknown* 1,477 450.50p SI Trade
16:23:04 - 08-Dec-25
Buy* 8 450.60p SI Trade
16:23:04 - 08-Dec-25
Sell* 652 450.50p Automatic Execution
16:23:04 - 08-Dec-25
Sell* 1,103 450.50p Automatic Execution
16:23:04 - 08-Dec-25
Sell* 2,411 450.50p Automatic Execution
16:23:04 - 08-Dec-25
Sell* 142 450.50p Automatic Execution
16:23:04 - 08-Dec-25
Sell* 1,477 450.50p Automatic Execution
16:23:04 - 08-Dec-25
Sell* 1,972 450.50p Automatic Execution
16:23:04 - 08-Dec-25
Sell* 2,311 450.50p Automatic Execution
16:23:04 - 08-Dec-25
Sell* 807 450.50p Automatic Execution
16:23:04 - 08-Dec-25
Sell* 1,000 450.50p Automatic Execution
16:23:04 - 08-Dec-25
Sell* 53 450.50p Automatic Execution
16:23:04 - 08-Dec-25
Sell* 1,761 450.50p Automatic Execution
16:23:04 - 08-Dec-25
Sell* 2,411 450.50p Automatic Execution
16:23:04 - 08-Dec-25
Sell* 635 450.50p Automatic Execution
16:23:04 - 08-Dec-25
Buy* 400 450.555p Ordinary
16:22:46 - 08-Dec-25
Unknown* 1 458.65942p SI Trade
Currency Conversion
16:22:23 - 08-Dec-25
Sell* 5 450.50p SI Trade
16:22:21 - 08-Dec-25
Buy* 22 450.552p Ordinary
16:22:16 - 08-Dec-25
Sell* 22 450.55p Ordinary
16:21:44 - 08-Dec-25
Buy* 1 450.60p SI Trade
16:21:42 - 08-Dec-25
Unknown* 0 450.60p SI Trade
16:21:35 - 08-Dec-25
Sell* 1,000 450.50p Automatic Execution
16:21:21 - 08-Dec-25
Sell* 711 450.50p Automatic Execution
16:21:21 - 08-Dec-25
Sell* 689 450.50p Automatic Execution
16:21:21 - 08-Dec-25
Buy* 665 450.51p Ordinary
16:21:20 - 08-Dec-25
Unknown* 1 458.65942p SI Trade
Currency Conversion
16:21:20 - 08-Dec-25
Sell* 677 450.50p Automatic Execution
16:21:13 - 08-Dec-25
Sell* 949 450.50p Automatic Execution
16:21:13 - 08-Dec-25
Sell* 157 450.50p Automatic Execution
16:21:13 - 08-Dec-25
Sell* 1,033 450.50p Automatic Execution
16:21:13 - 08-Dec-25
Sell* 737 450.60p Automatic Execution
16:21:05 - 08-Dec-25
Sell* 54 450.60p Automatic Execution
16:21:05 - 08-Dec-25
Sell* 664 450.60p Automatic Execution
16:21:05 - 08-Dec-25
Sell* 1,491 450.70p Automatic Execution
16:21:01 - 08-Dec-25
Sell* 2,311 450.70p Automatic Execution
16:21:01 - 08-Dec-25
Buy* 580 450.70p Automatic Execution
16:21:01 - 08-Dec-25
Buy* 1,358 450.70p Automatic Execution
16:21:01 - 08-Dec-25
FTSE 100 Latest
Value9,645.09
Change-21.92