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
Sell* 66,123 439.64098p Negotiated Trade
 16:42:39 - 15-Dec-25
Sell* 284,794 439.64098p Negotiated Trade
 16:42:39 - 15-Dec-25
Sell* 840,541 439.64098p Negotiated Trade
 16:42:39 - 15-Dec-25
Unknown* -1,191,458 439.64098p Correction
Negotiated Trade
 16:42:39 - 15-Dec-25
Sell* 1,191,458 439.64098p Negotiated Trade
 16:42:39 - 15-Dec-25
Sell* 24,739 439.00p Automatic Execution
 16:35:04 - 15-Dec-25
Sell* 19,992 439.00p Automatic Execution
 16:35:04 - 15-Dec-25
Sell* 5,288,546 439.00p Uncrossing Trade
 16:35:04 - 15-Dec-25
Sell* 110 440.10p Automatic Execution
 16:29:56 - 15-Dec-25
Buy* 1 440.20p SI Trade
 16:29:50 - 15-Dec-25
Sell* 998 440.20p Automatic Execution
 16:29:49 - 15-Dec-25
Buy* 663 440.15p SI Trade
 16:29:41 - 15-Dec-25
Buy* 4,551 440.10p Automatic Execution
 16:29:40 - 15-Dec-25
Buy* 1,912 440.10p Automatic Execution
 16:29:40 - 15-Dec-25
Buy* 373 440.10p Automatic Execution
 16:29:40 - 15-Dec-25
Buy* 459 440.10p Automatic Execution
 16:29:40 - 15-Dec-25
Buy* 654 440.10p Automatic Execution
 16:29:40 - 15-Dec-25
Sell* 1,070 440.10p Automatic Execution
 16:29:40 - 15-Dec-25
Sell* 68 440.10p Automatic Execution
 16:29:40 - 15-Dec-25
Sell* 448 440.10p Automatic Execution
 16:29:40 - 15-Dec-25
Sell* 6,876 440.10p Automatic Execution
 16:29:40 - 15-Dec-25
Sell* 302 440.10p Automatic Execution
 16:29:40 - 15-Dec-25
Buy* 9,487 440.15p SI Trade
 16:29:39 - 15-Dec-25
Buy* 550 440.20p Automatic Execution
 16:29:35 - 15-Dec-25
Buy* 2,037 440.20p Automatic Execution
 16:29:35 - 15-Dec-25
Buy* 1,160 440.20p Automatic Execution
 16:29:35 - 15-Dec-25
Buy* 1,938 440.20p Automatic Execution
 16:29:35 - 15-Dec-25
Buy* 1,305 440.20p Automatic Execution
 16:29:35 - 15-Dec-25
Sell* 1,692 440.1479p Ordinary
 16:29:34 - 15-Dec-25
Sell* 1,535 440.10p Automatic Execution
 16:29:14 - 15-Dec-25
Sell* 5,700 440.10p Automatic Execution
 16:29:14 - 15-Dec-25
Sell* 5,533 440.10p Automatic Execution
 16:29:14 - 15-Dec-25
Buy* 2,282 440.10p Automatic Execution
 16:29:04 - 15-Dec-25
Buy* 443 440.10p Automatic Execution
 16:29:04 - 15-Dec-25
Sell* 935 440.10p Automatic Execution
 16:29:04 - 15-Dec-25
Sell* 2,020 440.10p Automatic Execution
 16:29:04 - 15-Dec-25
Buy* 377 440.10p Automatic Execution
 16:29:04 - 15-Dec-25
Buy* 1,000 440.10p Automatic Execution
 16:29:04 - 15-Dec-25
Buy* 40 440.10p Automatic Execution
 16:29:04 - 15-Dec-25
Buy* 574 440.10p Automatic Execution
 16:29:04 - 15-Dec-25
Buy* 2,889 440.10p Automatic Execution
 16:29:04 - 15-Dec-25
Buy* 35 440.10p Automatic Execution
 16:29:04 - 15-Dec-25
Buy* 2,325 440.10p Automatic Execution
 16:29:04 - 15-Dec-25
Buy* 918 440.10p Automatic Execution
 16:29:04 - 15-Dec-25
Buy* 581 440.10p Automatic Execution
 16:29:04 - 15-Dec-25
Buy* 189 440.10p Automatic Execution
 16:29:04 - 15-Dec-25
Buy* 922 440.10p Automatic Execution
 16:29:03 - 15-Dec-25
Buy* 1,138 440.10p Automatic Execution
 16:29:02 - 15-Dec-25
Buy* 94 440.10p Automatic Execution
 16:29:01 - 15-Dec-25
Buy* 2,450 440.10p Automatic Execution
 16:29:01 - 15-Dec-25
Sell* 948 440.10p Automatic Execution
 16:29:01 - 15-Dec-25
Buy* 136 440.10p Automatic Execution
 16:29:01 - 15-Dec-25
Buy* 13 440.10p Automatic Execution
 16:29:01 - 15-Dec-25
Buy* 2,889 440.10p Automatic Execution
 16:29:01 - 15-Dec-25
Buy* 767 440.10p Automatic Execution
 16:29:01 - 15-Dec-25
Buy* 767 440.10p Automatic Execution
 16:29:01 - 15-Dec-25
Buy* 3,000 440.10p Automatic Execution
 16:29:01 - 15-Dec-25
Buy* 1,855 440.10p Automatic Execution
 16:29:01 - 15-Dec-25
Buy* 248 440.10p Automatic Execution
 16:29:01 - 15-Dec-25
Buy* 10 440.10p Automatic Execution
 16:29:00 - 15-Dec-25
Buy* 69 440.10p Automatic Execution
 16:29:00 - 15-Dec-25
Unknown* 0 440.10p SI Trade
 16:28:59 - 15-Dec-25
Buy* 375 440.10p Automatic Execution
 16:28:51 - 15-Dec-25
Buy* 569 440.10p Automatic Execution
 16:28:47 - 15-Dec-25
Buy* 117 440.10p Automatic Execution
 16:28:36 - 15-Dec-25
Buy* 2,295 440.10p Automatic Execution
 16:28:31 - 15-Dec-25
Sell* 903 440.10p Automatic Execution
 16:28:31 - 15-Dec-25
Buy* 2,828 440.10p Automatic Execution
 16:28:31 - 15-Dec-25
Buy* 100 440.10p Automatic Execution
 16:28:31 - 15-Dec-25
Buy* 270 440.10p Automatic Execution
 16:28:31 - 15-Dec-25
Buy* 346 440.10p Automatic Execution
 16:28:31 - 15-Dec-25
Buy* 134 440.10p SI Trade
 16:28:25 - 15-Dec-25
Buy* 1 440.088p Ordinary
 16:28:22 - 15-Dec-25
Unknown* 0 440.10p SI Trade
 16:28:15 - 15-Dec-25
Sell* 148 440.00p Automatic Execution
 16:28:06 - 15-Dec-25
Sell* 1,000 440.00p Automatic Execution
 16:28:06 - 15-Dec-25
Sell* 1,022 440.00p Automatic Execution
 16:28:06 - 15-Dec-25
Sell* 636 440.00p Automatic Execution
 16:28:06 - 15-Dec-25
Sell* 2,890 440.00p Automatic Execution
 16:28:06 - 15-Dec-25
Sell* 3,243 440.00p Automatic Execution
 16:28:06 - 15-Dec-25
Buy* 10 440.09p Ordinary
 16:28:03 - 15-Dec-25
Sell* 264 440.00p SI Trade
 16:28:03 - 15-Dec-25
Sell* 801 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Sell* 674 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Sell* 1,412 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Buy* 2,889 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Buy* 696 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Buy* 2,960 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Buy* 3,243 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Buy* 2,362 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Sell* 1,036 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Buy* 27 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Buy* 3,028 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Buy* 138 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Buy* 512 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Buy* 2,036 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Buy* 1,760 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Buy* 118 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Buy* 59 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Buy* 485 440.10p Automatic Execution
 16:28:03 - 15-Dec-25
Unknown* 0 440.10p SI Trade
 16:28:00 - 15-Dec-25
Sell* 316 440.028p Ordinary
 16:27:48 - 15-Dec-25
Sell* 9,350 440.044p Ordinary
 16:27:47 - 15-Dec-25
Unknown* 0 440.10p SI Trade
 16:27:26 - 15-Dec-25
Buy* 6 440.00p Automatic Execution
 16:27:19 - 15-Dec-25
Buy* 138 440.00p Automatic Execution
 16:27:19 - 15-Dec-25
Buy* 138 440.00p Automatic Execution
 16:27:19 - 15-Dec-25
Buy* 2 440.10p SI Trade
 16:27:19 - 15-Dec-25
Sell* 500 440.00p Automatic Execution
 16:27:18 - 15-Dec-25
Sell* 184 440.00p Automatic Execution
 16:27:18 - 15-Dec-25
Sell* 534 440.00p Automatic Execution
 16:27:18 - 15-Dec-25
Sell* 3,427 440.00p Automatic Execution
 16:27:18 - 15-Dec-25
Buy* 3 440.10p SI Trade
 16:27:17 - 15-Dec-25
Buy* 9 440.09p Ordinary
 16:27:05 - 15-Dec-25
Buy* 2,796 440.00p Automatic Execution
 16:27:01 - 15-Dec-25
Buy* 259 440.00p Automatic Execution
 16:27:01 - 15-Dec-25
Sell* 110 440.00p Automatic Execution
 16:27:01 - 15-Dec-25
Sell* 653 440.00p Automatic Execution
 16:27:01 - 15-Dec-25
Sell* 266 440.00p Automatic Execution
 16:27:01 - 15-Dec-25
Sell* 26 440.00p Automatic Execution
 16:27:01 - 15-Dec-25
Sell* 2 440.00p Automatic Execution
 16:27:01 - 15-Dec-25
Buy* 415 440.00p Automatic Execution
 16:27:01 - 15-Dec-25
Buy* 706 440.00p Automatic Execution
 16:27:01 - 15-Dec-25
Buy* 10 440.00p Automatic Execution
 16:27:01 - 15-Dec-25
Unknown* 0 440.00p SI Trade
 16:26:58 - 15-Dec-25
Sell* 595 439.90p Automatic Execution
 16:26:57 - 15-Dec-25
Sell* 621 439.90p Automatic Execution
 16:26:57 - 15-Dec-25
Sell* 2,002 440.00p Automatic Execution
 16:26:54 - 15-Dec-25
Sell* 861 440.00p Automatic Execution
 16:26:54 - 15-Dec-25
Buy* 2,036 440.00p Automatic Execution
 16:26:54 - 15-Dec-25
Buy* 1,678 440.00p Automatic Execution
 16:26:54 - 15-Dec-25
Unknown* 0 440.00p SI Trade
 16:26:38 - 15-Dec-25
Sell* 2,261 439.848p Ordinary
 16:26:35 - 15-Dec-25
Sell* 712 439.90p Automatic Execution
 16:26:35 - 15-Dec-25
Sell* 1,971 439.90p Automatic Execution
 16:26:35 - 15-Dec-25
Buy* 124 439.90p Automatic Execution
 16:26:35 - 15-Dec-25
Buy* 412 439.90p Automatic Execution
 16:26:35 - 15-Dec-25
Buy* 150 439.90p Automatic Execution
 16:26:35 - 15-Dec-25
Unknown* 8,430 439.85p SI Trade
 16:26:26 - 15-Dec-25
Buy* 2,889 439.90p Automatic Execution
 16:26:26 - 15-Dec-25
Buy* 228 439.90p Automatic Execution
 16:26:26 - 15-Dec-25
Buy* 533 439.90p Automatic Execution
 16:26:26 - 15-Dec-25
Buy* 1,010 439.90p Automatic Execution
 16:26:26 - 15-Dec-25
Buy* 3,243 439.90p Automatic Execution
 16:26:26 - 15-Dec-25
Sell* 2,365 439.80p Automatic Execution
 16:26:24 - 15-Dec-25
Sell* 2,890 439.80p Automatic Execution
 16:26:24 - 15-Dec-25
Sell* 922 439.80p Automatic Execution
 16:26:24 - 15-Dec-25
Sell* 9,234 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 2,020 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 119 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 277 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 3,243 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 676 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 51 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 625 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 1,708 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 2,889 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 2,030 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 71 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 2,793 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 1,928 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 598 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 821 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 3,243 439.90p Automatic Execution
 16:26:24 - 15-Dec-25
Sell* 792 439.80p Automatic Execution
 16:26:24 - 15-Dec-25
Sell* 2,381 439.80p Automatic Execution
 16:26:24 - 15-Dec-25
Sell* 1,154 439.80p Automatic Execution
 16:26:24 - 15-Dec-25
Sell* 2,020 439.80p Automatic Execution
 16:26:24 - 15-Dec-25
Sell* 253 439.80p Automatic Execution
 16:26:24 - 15-Dec-25
Sell* 1,072 439.80p Automatic Execution
 16:26:24 - 15-Dec-25
Sell* 382 439.80p Automatic Execution
 16:26:24 - 15-Dec-25
Sell* 814 439.80p Automatic Execution
 16:26:24 - 15-Dec-25
Sell* 7,800 439.80p Automatic Execution
 16:26:24 - 15-Dec-25
Sell* 2,890 439.80p Automatic Execution
 16:26:24 - 15-Dec-25
Buy* 1 439.90p SI Trade
 16:26:15 - 15-Dec-25
Unknown* 0 439.90p SI Trade
 16:26:15 - 15-Dec-25
Buy* 332 439.80p Automatic Execution
 16:26:10 - 15-Dec-25
Buy* 935 439.80p Automatic Execution
 16:26:10 - 15-Dec-25
Buy* 790 439.80p Automatic Execution
 16:26:10 - 15-Dec-25
Sell* 780 439.80p Automatic Execution
 16:26:10 - 15-Dec-25
Buy* 26 439.80p Automatic Execution
 16:26:10 - 15-Dec-25
Buy* 603 439.80p Automatic Execution
 16:26:10 - 15-Dec-25
Buy* 391 439.80p Automatic Execution
 16:26:10 - 15-Dec-25
Buy* 139 439.80p Automatic Execution
 16:26:10 - 15-Dec-25
Buy* 1,010 439.80p Automatic Execution
 16:26:10 - 15-Dec-25
Buy* 883 439.80p Automatic Execution
 16:26:10 - 15-Dec-25
Buy* 244 439.80p Automatic Execution
 16:26:10 - 15-Dec-25
Buy* 332 439.80p Automatic Execution
 16:26:10 - 15-Dec-25
Buy* 561 439.80p Automatic Execution
 16:26:10 - 15-Dec-25
Unknown* 0 439.80p SI Trade
 16:25:39 - 15-Dec-25
Sell* 2 439.70p SI Trade
 16:25:34 - 15-Dec-25
Unknown* 0 439.80p SI Trade
 16:25:34 - 15-Dec-25
Buy* 1,190 439.70p Automatic Execution
 16:25:30 - 15-Dec-25
Buy* 244 439.70p Automatic Execution
 16:25:30 - 15-Dec-25
Buy* 28 439.70p Automatic Execution
 16:25:30 - 15-Dec-25
Buy* 8 439.70p Automatic Execution
 16:25:30 - 15-Dec-25
Buy* 2,034 439.70p Automatic Execution
 16:25:30 - 15-Dec-25
Buy* 122 439.70p Automatic Execution
 16:25:30 - 15-Dec-25
Buy* 285 439.70p Automatic Execution
 16:25:30 - 15-Dec-25
Unknown* 0 439.70p SI Trade
 16:25:29 - 15-Dec-25
FTSE 100 Latest
Value9,751.31
Change102.28