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
Unknown* 15,146 447.10p OTC Trade
 16:37:30 - 10-Dec-25
Sell* 970 447.10p Automatic Execution
 16:35:35 - 10-Dec-25
Sell* 148 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 1,449 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 1,102 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 12,293 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 12,320 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 3,633 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 1,869 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 9 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 4,339 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 354 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 1,326 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 7,266 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 2 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 1,865 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 971 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 9,551 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 658 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 551 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 53 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 201 447.10p SI Trade
 16:35:05 - 10-Dec-25
Sell* 3,981,246 447.10p Uncrossing Trade
 16:35:05 - 10-Dec-25
Unknown* 716 446.85p OTC Trade
 16:29:59 - 10-Dec-25
Sell* 716 446.85p SI Trade
 16:29:59 - 10-Dec-25
Buy* 906 446.80p Automatic Execution
 16:29:52 - 10-Dec-25
Buy* 2,717 446.80p Automatic Execution
 16:29:52 - 10-Dec-25
Unknown* 832 446.70p OTC Trade
 16:29:51 - 10-Dec-25
Sell* 832 446.70p SI Trade
 16:29:51 - 10-Dec-25
Buy* 729 446.80p Automatic Execution
 16:29:47 - 10-Dec-25
Buy* 740 446.80p Automatic Execution
 16:29:46 - 10-Dec-25
Buy* 746 446.80p Automatic Execution
 16:29:45 - 10-Dec-25
Buy* 2,717 446.80p Automatic Execution
 16:29:43 - 10-Dec-25
Buy* 758 446.80p Automatic Execution
 16:29:42 - 10-Dec-25
Buy* 2,717 446.80p Automatic Execution
 16:29:42 - 10-Dec-25
Sell* 2,717 446.70p Automatic Execution
 16:29:42 - 10-Dec-25
Sell* 543 446.70p Automatic Execution
 16:29:42 - 10-Dec-25
Sell* 480 446.70p Automatic Execution
 16:29:42 - 10-Dec-25
Sell* 543 446.70p Automatic Execution
 16:29:42 - 10-Dec-25
Sell* 530 446.70p Automatic Execution
 16:29:42 - 10-Dec-25
Buy* 356 446.90p SI Trade
 16:29:40 - 10-Dec-25
Buy* 2,717 446.80p Automatic Execution
 16:29:35 - 10-Dec-25
Sell* 313 446.70p Automatic Execution
 16:29:35 - 10-Dec-25
Sell* 1,000 446.80p Automatic Execution
 16:29:35 - 10-Dec-25
Sell* 2,465 446.80p Automatic Execution
 16:29:35 - 10-Dec-25
Sell* 3,235 446.80p Automatic Execution
 16:29:35 - 10-Dec-25
Buy* 645 446.80p Automatic Execution
 16:29:34 - 10-Dec-25
Buy* 2,300 446.80p Automatic Execution
 16:29:34 - 10-Dec-25
Buy* 774 446.70p Automatic Execution
 16:29:31 - 10-Dec-25
Buy* 766 446.70p Automatic Execution
 16:29:24 - 10-Dec-25
Buy* 5 446.80p SI Trade
 16:29:11 - 10-Dec-25
Buy* 273 446.60p Automatic Execution
 16:29:08 - 10-Dec-25
Buy* 902 446.60p Automatic Execution
 16:29:08 - 10-Dec-25
Buy* 902 446.60p Automatic Execution
 16:29:08 - 10-Dec-25
Buy* 223 446.60p Automatic Execution
 16:29:08 - 10-Dec-25
Buy* 679 446.60p Automatic Execution
 16:29:08 - 10-Dec-25
Buy* 902 446.60p Automatic Execution
 16:29:08 - 10-Dec-25
Sell* 1,478 446.50p Automatic Execution
 16:29:08 - 10-Dec-25
Sell* 2,147 446.50p Automatic Execution
 16:29:08 - 10-Dec-25
Sell* 795 446.50p Automatic Execution
 16:29:08 - 10-Dec-25
Sell* 657 446.50p Automatic Execution
 16:29:08 - 10-Dec-25
Sell* 1,644 446.50p Automatic Execution
 16:29:08 - 10-Dec-25
Sell* 965 446.70p Automatic Execution
 16:29:05 - 10-Dec-25
Sell* 2,717 446.70p Automatic Execution
 16:29:05 - 10-Dec-25
Sell* 1,000 446.70p Automatic Execution
 16:29:05 - 10-Dec-25
Sell* 2,301 446.70p Automatic Execution
 16:29:05 - 10-Dec-25
Buy* 641 446.80p Automatic Execution
 16:29:04 - 10-Dec-25
Buy* 1,000 446.80p Automatic Execution
 16:29:04 - 10-Dec-25
Buy* 2,300 446.80p Automatic Execution
 16:29:04 - 10-Dec-25
Buy* 1,000 446.80p Automatic Execution
 16:29:04 - 10-Dec-25
Buy* 2,717 446.80p Automatic Execution
 16:29:04 - 10-Dec-25
Sell* 760 446.80p Automatic Execution
 16:29:03 - 10-Dec-25
Sell* 1,800 446.80p Automatic Execution
 16:29:03 - 10-Dec-25
Sell* 2,717 446.80p Automatic Execution
 16:29:03 - 10-Dec-25
Buy* 68 446.80p Automatic Execution
 16:29:03 - 10-Dec-25
Sell* 750 446.69p Ordinary
 16:29:01 - 10-Dec-25
Buy* 12 446.80p Automatic Execution
 16:29:00 - 10-Dec-25
Buy* 559 446.70p Automatic Execution
 16:28:59 - 10-Dec-25
Sell* 44 446.60p Automatic Execution
 16:28:58 - 10-Dec-25
Sell* 2,556 446.60p Automatic Execution
 16:28:58 - 10-Dec-25
Sell* 161 446.60p Automatic Execution
 16:28:58 - 10-Dec-25
Sell* 950 446.60p Automatic Execution
 16:28:58 - 10-Dec-25
Sell* 1,000 446.60p Automatic Execution
 16:28:58 - 10-Dec-25
Buy* 1,000 446.70p Automatic Execution
 16:28:58 - 10-Dec-25
Buy* 100 446.70p Automatic Execution
 16:28:58 - 10-Dec-25
Buy* 2,234 446.70p Automatic Execution
 16:28:58 - 10-Dec-25
Buy* 1,000 446.70p Automatic Execution
 16:28:58 - 10-Dec-25
Buy* 675 446.70p Automatic Execution
 16:28:58 - 10-Dec-25
Buy* 2,301 446.70p Automatic Execution
 16:28:58 - 10-Dec-25
Buy* 752 446.70p Automatic Execution
 16:28:58 - 10-Dec-25
Sell* 2,705 446.60p Automatic Execution
 16:28:58 - 10-Dec-25
Sell* 12 446.60p Automatic Execution
 16:28:58 - 10-Dec-25
Sell* 440 446.60p Automatic Execution
 16:28:57 - 10-Dec-25
Sell* 252 446.60p Automatic Execution
 16:28:57 - 10-Dec-25
Sell* 152 446.60p Automatic Execution
 16:28:57 - 10-Dec-25
Sell* 848 446.60p Automatic Execution
 16:28:57 - 10-Dec-25
Sell* 1,263 446.60p Automatic Execution
 16:28:57 - 10-Dec-25
Sell* 1,454 446.60p Automatic Execution
 16:28:56 - 10-Dec-25
Sell* 515 446.60p Automatic Execution
 16:28:56 - 10-Dec-25
Buy* 1,000 446.70p Automatic Execution
 16:28:55 - 10-Dec-25
Buy* 2,717 446.70p Automatic Execution
 16:28:55 - 10-Dec-25
Sell* 906 446.70p Automatic Execution
 16:28:55 - 10-Dec-25
Sell* 2,717 446.70p Automatic Execution
 16:28:55 - 10-Dec-25
Sell* 786 446.70p Automatic Execution
 16:28:55 - 10-Dec-25
Buy* 637 446.70p Automatic Execution
 16:28:55 - 10-Dec-25
Buy* 2,301 446.70p Automatic Execution
 16:28:55 - 10-Dec-25
Buy* 710 446.70p Automatic Execution
 16:28:55 - 10-Dec-25
Buy* 2,717 446.70p Automatic Execution
 16:28:55 - 10-Dec-25
Sell* 2,300 446.60p Automatic Execution
 16:28:55 - 10-Dec-25
Sell* 406 446.60p Automatic Execution
 16:28:55 - 10-Dec-25
Sell* 2,311 446.60p Automatic Execution
 16:28:55 - 10-Dec-25
Sell* 149 446.60p Automatic Execution
 16:28:55 - 10-Dec-25
Sell* 530 446.60p Automatic Execution
 16:28:55 - 10-Dec-25
Sell* 797 446.70p Automatic Execution
 16:28:55 - 10-Dec-25
Unknown* 1,936 446.75p SI Trade
 16:28:55 - 10-Dec-25
Buy* 621 446.70p Automatic Execution
 16:28:55 - 10-Dec-25
Buy* 2,717 446.70p Automatic Execution
 16:28:55 - 10-Dec-25
Sell* 1,136 446.50p Automatic Execution
 16:28:54 - 10-Dec-25
Sell* 706 446.50p Automatic Execution
 16:28:54 - 10-Dec-25
Sell* 270 446.50p Automatic Execution
 16:28:54 - 10-Dec-25
Buy* 678 446.60p Automatic Execution
 16:28:54 - 10-Dec-25
Buy* 2,300 446.60p Automatic Execution
 16:28:54 - 10-Dec-25
Sell* 228 446.50p Automatic Execution
 16:28:54 - 10-Dec-25
Sell* 2,301 446.50p Automatic Execution
 16:28:54 - 10-Dec-25
Sell* 271 446.50p Automatic Execution
 16:28:54 - 10-Dec-25
Sell* 2,106 446.60p Automatic Execution
 16:28:53 - 10-Dec-25
Buy* 100 446.60p Automatic Execution
 16:28:53 - 10-Dec-25
Buy* 714 446.60p Automatic Execution
 16:28:53 - 10-Dec-25
Buy* 2,300 446.60p Automatic Execution
 16:28:53 - 10-Dec-25
Sell* 1,901 446.50p Automatic Execution
 16:28:53 - 10-Dec-25
Sell* 200 446.50p Automatic Execution
 16:28:53 - 10-Dec-25
Sell* 27 446.60p Automatic Execution
 16:28:52 - 10-Dec-25
Sell* 2,112 446.60p Automatic Execution
 16:28:52 - 10-Dec-25
Sell* 578 446.60p Automatic Execution
 16:28:51 - 10-Dec-25
Sell* 100 446.60p Automatic Execution
 16:28:51 - 10-Dec-25
Sell* 100 446.60p Automatic Execution
 16:28:51 - 10-Dec-25
Sell* 106 446.60p Automatic Execution
 16:28:51 - 10-Dec-25
Sell* 106 446.60p Automatic Execution
 16:28:51 - 10-Dec-25
Sell* 975 446.60p Automatic Execution
 16:28:51 - 10-Dec-25
Buy* 283 446.70p Automatic Execution
 16:28:51 - 10-Dec-25
Buy* 731 446.70p Automatic Execution
 16:28:51 - 10-Dec-25
Sell* 25 446.60p Automatic Execution
 16:28:51 - 10-Dec-25
Sell* 2,087 446.60p Automatic Execution
 16:28:51 - 10-Dec-25
Sell* 85 446.60p Automatic Execution
 16:28:50 - 10-Dec-25
Sell* 1,924 446.60p Automatic Execution
 16:28:50 - 10-Dec-25
Sell* 1,000 446.70p Automatic Execution
 16:28:49 - 10-Dec-25
Sell* 1,000 446.70p Automatic Execution
 16:28:49 - 10-Dec-25
Sell* 500 446.70p Automatic Execution
 16:28:49 - 10-Dec-25
Sell* 278 446.70p Automatic Execution
 16:28:49 - 10-Dec-25
Sell* 2,112 446.70p Automatic Execution
 16:28:49 - 10-Dec-25
Sell* 327 446.70p Automatic Execution
 16:28:49 - 10-Dec-25
Sell* 500 446.70p Automatic Execution
 16:28:49 - 10-Dec-25
Sell* 1,000 446.70p Automatic Execution
 16:28:49 - 10-Dec-25
Sell* 285 446.70p Automatic Execution
 16:28:49 - 10-Dec-25
Sell* 715 446.70p Automatic Execution
 16:28:48 - 10-Dec-25
Sell* 1,397 446.70p Automatic Execution
 16:28:48 - 10-Dec-25
Sell* 1,320 446.70p Automatic Execution
 16:28:48 - 10-Dec-25
Sell* 1,000 446.70p Automatic Execution
 16:28:48 - 10-Dec-25
Sell* 2,301 446.70p Automatic Execution
 16:28:48 - 10-Dec-25
Sell* 1,000 446.70p Automatic Execution
 16:28:48 - 10-Dec-25
Sell* 199 446.70p Automatic Execution
 16:28:48 - 10-Dec-25
Sell* 174 446.70p Automatic Execution
 16:28:47 - 10-Dec-25
Sell* 1,938 446.70p Automatic Execution
 16:28:47 - 10-Dec-25
Sell* 779 446.70p Automatic Execution
 16:28:47 - 10-Dec-25
Sell* 681 446.70p Automatic Execution
 16:28:47 - 10-Dec-25
Sell* 1,000 446.70p Automatic Execution
 16:28:47 - 10-Dec-25
Unknown* 2 454.42436p SI Trade
Currency Conversion
 16:28:47 - 10-Dec-25
Sell* 100 446.70p Automatic Execution
 16:28:47 - 10-Dec-25
Sell* 247 446.70p Automatic Execution
 16:28:47 - 10-Dec-25
Sell* 783 446.70p Automatic Execution
 16:28:47 - 10-Dec-25
Sell* 1,000 446.70p Automatic Execution
 16:28:47 - 10-Dec-25
Sell* 918 446.70p Automatic Execution
 16:28:47 - 10-Dec-25
Sell* 2,162 446.70p Automatic Execution
 16:28:47 - 10-Dec-25
Sell* 118 446.70p SI Trade
 16:28:46 - 10-Dec-25
Sell* 2,279 446.80p Automatic Execution
 16:28:46 - 10-Dec-25
Buy* 2,300 446.80p Automatic Execution
 16:28:46 - 10-Dec-25
Buy* 2,717 446.80p Automatic Execution
 16:28:46 - 10-Dec-25
Buy* 697 446.80p Automatic Execution
 16:28:46 - 10-Dec-25
Sell* 10 446.70p Automatic Execution
 16:28:46 - 10-Dec-25
Sell* 2,003 446.70p Automatic Execution
 16:28:46 - 10-Dec-25
Sell* 1,000 446.80p Automatic Execution
 16:28:45 - 10-Dec-25
Sell* 2,020 446.80p Automatic Execution
 16:28:45 - 10-Dec-25
Sell* 697 446.80p Automatic Execution
 16:28:45 - 10-Dec-25
Sell* 812 446.80p Automatic Execution
 16:28:45 - 10-Dec-25
Sell* 812 446.80p Automatic Execution
 16:28:45 - 10-Dec-25
Sell* 158 446.80p Automatic Execution
 16:28:44 - 10-Dec-25
Buy* 2,717 446.90p Automatic Execution
 16:28:44 - 10-Dec-25
Sell* 235 446.80p Automatic Execution
 16:28:44 - 10-Dec-25
Sell* 368 446.80p Automatic Execution
 16:28:44 - 10-Dec-25
Sell* 1,735 446.90p Automatic Execution
 16:28:44 - 10-Dec-25
Sell* 2,717 446.90p Automatic Execution
 16:28:43 - 10-Dec-25
Buy* 795 446.90p Automatic Execution
 16:28:43 - 10-Dec-25
Buy* 2,301 446.90p Automatic Execution
 16:28:43 - 10-Dec-25
Sell* 632 446.80p Automatic Execution
 16:28:43 - 10-Dec-25
Sell* 906 446.80p Automatic Execution
 16:28:43 - 10-Dec-25
Sell* 708 446.80p Automatic Execution
 16:28:43 - 10-Dec-25
Sell* 1,000 446.90p Automatic Execution
 16:28:43 - 10-Dec-25
Sell* 257 446.90p Automatic Execution
 16:28:43 - 10-Dec-25
Sell* 2,460 446.90p Automatic Execution
 16:28:43 - 10-Dec-25
Sell* 2,009 446.80p Automatic Execution
 16:28:43 - 10-Dec-25
FTSE 100 Latest
Value9,655.53
Change13.52