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* 557 495.60p Automatic Execution
 15:05:58 - 20-Feb-26
Sell* 724 495.60p Automatic Execution
 15:05:55 - 20-Feb-26
Sell* 201 495.60p Automatic Execution
 15:05:55 - 20-Feb-26
Sell* 219 495.50p Automatic Execution
 15:05:49 - 20-Feb-26
Sell* 389 495.60p Automatic Execution
 15:05:39 - 20-Feb-26
Sell* 247 495.60p Automatic Execution
 15:05:39 - 20-Feb-26
Sell* 14 495.60p SI Trade
 15:05:36 - 20-Feb-26
Sell* 33 495.60p SI Trade
 15:05:33 - 20-Feb-26
Sell* 92 495.5804p Ordinary
 15:05:32 - 20-Feb-26
Sell* 959 495.50p SI Trade
 15:05:27 - 20-Feb-26
Sell* 641 495.50p Automatic Execution
 15:05:20 - 20-Feb-26
Sell* 273 495.50p Automatic Execution
 15:05:20 - 20-Feb-26
Sell* 248 495.50p Automatic Execution
 15:05:20 - 20-Feb-26
Sell* 272 495.50p Automatic Execution
 15:05:10 - 20-Feb-26
Sell* 829 495.50p Automatic Execution
 15:05:10 - 20-Feb-26
Buy* 1,191 495.30p Automatic Execution
 15:05:06 - 20-Feb-26
Buy* 829 495.20p Automatic Execution
 15:05:05 - 20-Feb-26
Sell* 276 495.10p Automatic Execution
 15:05:05 - 20-Feb-26
Sell* 268 495.20p Automatic Execution
 15:05:01 - 20-Feb-26
Sell* 262 495.20p Automatic Execution
 15:05:01 - 20-Feb-26
Sell* 674 495.30p Automatic Execution
 15:04:40 - 20-Feb-26
Sell* 217 495.30p Automatic Execution
 15:04:40 - 20-Feb-26
Buy* 10 495.10p SI Trade
 15:04:22 - 20-Feb-26
Buy* 705 494.50p Automatic Execution
 15:04:13 - 20-Feb-26
Buy* 576 494.40p Automatic Execution
 15:04:13 - 20-Feb-26
Buy* 217 494.20p Automatic Execution
 15:04:03 - 20-Feb-26
Buy* 724 494.20p Automatic Execution
 15:04:03 - 20-Feb-26
Sell* 27 494.10p Automatic Execution
 15:04:03 - 20-Feb-26
Sell* 243 494.10p Automatic Execution
 15:04:03 - 20-Feb-26
Sell* 672 494.10p Automatic Execution
 15:04:03 - 20-Feb-26
Sell* 743 494.10p Automatic Execution
 15:04:03 - 20-Feb-26
Sell* 627 494.20p Automatic Execution
 15:04:00 - 20-Feb-26
Sell* 977 494.20p Automatic Execution
 15:03:58 - 20-Feb-26
Sell* 264 494.20p Automatic Execution
 15:03:58 - 20-Feb-26
Sell* 735 494.30p Automatic Execution
 15:03:57 - 20-Feb-26
Sell* 698 494.30p Automatic Execution
 15:03:57 - 20-Feb-26
Buy* 724 494.40p Automatic Execution
 15:03:57 - 20-Feb-26
Buy* 735 494.40p Automatic Execution
 15:03:57 - 20-Feb-26
Sell* 261 494.30p Automatic Execution
 15:03:57 - 20-Feb-26
Sell* 1 494.20p SI Trade
 15:03:57 - 20-Feb-26
Unknown* 0 494.40p SI Trade
 15:03:56 - 20-Feb-26
Buy* 732 494.40p Automatic Execution
 15:03:56 - 20-Feb-26
Unknown* 0 494.20p SI Trade
 15:03:45 - 20-Feb-26
Sell* 435 493.90p Automatic Execution
 15:03:32 - 20-Feb-26
Sell* 528 493.90p Automatic Execution
 15:03:32 - 20-Feb-26
Sell* 212 494.00p Automatic Execution
 15:03:31 - 20-Feb-26
Sell* 206 493.90p Automatic Execution
 15:03:21 - 20-Feb-26
Unknown* 0 493.90p SI Trade
 15:03:19 - 20-Feb-26
Sell* 724 493.90p Automatic Execution
 15:03:19 - 20-Feb-26
Sell* 28 493.90p Automatic Execution
 15:03:19 - 20-Feb-26
Sell* 227 494.00p Automatic Execution
 15:03:19 - 20-Feb-26
Sell* 20 494.00p Automatic Execution
 15:03:19 - 20-Feb-26
Sell* 854 494.00p Automatic Execution
 15:03:19 - 20-Feb-26
Sell* 636 494.00p SI Trade
 15:03:02 - 20-Feb-26
Sell* 205 494.20p Automatic Execution
 15:02:57 - 20-Feb-26
Sell* 222 494.10p Automatic Execution
 15:02:50 - 20-Feb-26
Buy* 519 494.40p Automatic Execution
 15:02:50 - 20-Feb-26
Buy* 724 494.30p Automatic Execution
 15:02:50 - 20-Feb-26
Buy* 701 494.30p Automatic Execution
 15:02:50 - 20-Feb-26
Sell* 7 494.00p SI Trade
 15:02:43 - 20-Feb-26
Buy* 12 494.50p SI Trade
 15:02:38 - 20-Feb-26
Buy* 1 494.50p SI Trade
 15:02:38 - 20-Feb-26
Sell* 789 494.40p Automatic Execution
 15:02:38 - 20-Feb-26
Sell* 25 494.40p Automatic Execution
 15:02:38 - 20-Feb-26
Sell* 144 494.40p Automatic Execution
 15:02:38 - 20-Feb-26
Buy* 100 494.70p SI Trade
 15:02:31 - 20-Feb-26
Sell* 525 494.50p Automatic Execution
 15:02:27 - 20-Feb-26
Sell* 448 494.50p Automatic Execution
 15:02:27 - 20-Feb-26
Sell* 609 494.60p Automatic Execution
 15:02:27 - 20-Feb-26
Buy* 339 495.053p Suspected BUY Trade
 15:02:25 - 20-Feb-26
Sell* 724 494.70p Automatic Execution
 15:02:25 - 20-Feb-26
Sell* 27 494.80p Automatic Execution
 15:02:25 - 20-Feb-26
Sell* 868 494.80p Automatic Execution
 15:02:25 - 20-Feb-26
Sell* 118 494.80p Automatic Execution
 15:02:25 - 20-Feb-26
Sell* 98 494.80p Automatic Execution
 15:02:25 - 20-Feb-26
Sell* 692 494.80p Automatic Execution
 15:02:25 - 20-Feb-26
Sell* 276 494.80p Automatic Execution
 15:02:25 - 20-Feb-26
Sell* 597 494.80p Automatic Execution
 15:02:25 - 20-Feb-26
Sell* 704 494.80p Automatic Execution
 15:02:25 - 20-Feb-26
Sell* 704 494.80p Automatic Execution
 15:02:22 - 20-Feb-26
Sell* 187 494.90p Automatic Execution
 15:02:20 - 20-Feb-26
Sell* 686 494.90p Automatic Execution
 15:02:20 - 20-Feb-26
Buy* 60 495.00p SI Trade
 15:02:18 - 20-Feb-26
Sell* 635 495.00p Automatic Execution
 15:02:18 - 20-Feb-26
Sell* 89 495.00p Automatic Execution
 15:02:18 - 20-Feb-26
Sell* 108 495.00p Automatic Execution
 15:02:18 - 20-Feb-26
Sell* 90 495.00p Automatic Execution
 15:02:18 - 20-Feb-26
Sell* 56 495.00p Automatic Execution
 15:02:18 - 20-Feb-26
Sell* 197 495.00p Automatic Execution
 15:02:18 - 20-Feb-26
Sell* 120 495.00p Automatic Execution
 15:02:18 - 20-Feb-26
Sell* 197 495.00p Automatic Execution
 15:02:18 - 20-Feb-26
Sell* 291 495.00p Automatic Execution
 15:02:18 - 20-Feb-26
Sell* 724 495.00p Automatic Execution
 15:02:18 - 20-Feb-26
Sell* 1,015 495.00p Automatic Execution
 15:02:18 - 20-Feb-26
Sell* 166 495.00p Automatic Execution
 15:02:18 - 20-Feb-26
Sell* 118 495.10p Automatic Execution
 15:02:18 - 20-Feb-26
Sell* 846 495.10p Automatic Execution
 15:02:17 - 20-Feb-26
Sell* 43 495.20p Automatic Execution
 15:02:17 - 20-Feb-26
Sell* 195 495.20p Automatic Execution
 15:02:17 - 20-Feb-26
Sell* 597 495.20p Automatic Execution
 15:02:16 - 20-Feb-26
Sell* 437 495.20p Automatic Execution
 15:02:16 - 20-Feb-26
Sell* 765 495.20p Automatic Execution
 15:02:15 - 20-Feb-26
Sell* 964 495.10p Automatic Execution
 15:02:05 - 20-Feb-26
Sell* 1 495.10p Automatic Execution
 15:02:05 - 20-Feb-26
Buy* 489 495.30p Automatic Execution
 15:02:02 - 20-Feb-26
Buy* 1 495.20p Automatic Execution
 15:01:59 - 20-Feb-26
Sell* 857 495.20p Automatic Execution
 15:01:59 - 20-Feb-26
Sell* 225 495.30p Automatic Execution
 15:01:59 - 20-Feb-26
Sell* 37 495.30p Automatic Execution
 15:01:59 - 20-Feb-26
Sell* 262 495.30p Automatic Execution
 15:01:59 - 20-Feb-26
Sell* 73 495.40p Automatic Execution
 15:01:59 - 20-Feb-26
Sell* 102 495.40p Automatic Execution
 15:01:59 - 20-Feb-26
Sell* 212 495.40p Automatic Execution
 15:01:58 - 20-Feb-26
Sell* 448 495.40p Automatic Execution
 15:01:58 - 20-Feb-26
Sell* 54 495.50p Automatic Execution
 15:01:58 - 20-Feb-26
Sell* 1,583 495.50p Automatic Execution
 15:01:58 - 20-Feb-26
Sell* 657 495.50p Automatic Execution
 15:01:58 - 20-Feb-26
Sell* 207 495.60p Automatic Execution
 15:01:58 - 20-Feb-26
Sell* 448 495.60p Automatic Execution
 15:01:58 - 20-Feb-26
Sell* 273 495.70p Automatic Execution
 15:01:58 - 20-Feb-26
Sell* 262 495.70p Automatic Execution
 15:01:58 - 20-Feb-26
Sell* 78 495.70p Automatic Execution
 15:01:58 - 20-Feb-26
Sell* 262 495.70p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 74,062 496.00p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 425 496.00p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 1,266 496.00p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 1,717 496.00p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 2,196 496.00p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 973 496.00p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 297 496.00p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 609 495.90p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 395 495.90p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 418 495.90p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 973 495.90p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 648 495.90p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 1,589 495.90p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 1,301 495.80p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 453 495.80p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 1,587 495.80p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 533 495.80p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 973 495.80p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 1,337 495.70p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 1,609 495.70p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 973 495.70p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 1,599 495.60p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 448 495.60p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 973 495.60p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 1,673 495.50p Automatic Execution
 15:01:58 - 20-Feb-26
Buy* 973 495.50p Automatic Execution
 15:01:58 - 20-Feb-26
Unknown* 577 495.45p OTC Trade
 15:01:58 - 20-Feb-26
Sell* 590 495.50p Automatic Execution
 15:01:57 - 20-Feb-26
Buy* 973 495.60p Automatic Execution
 15:01:55 - 20-Feb-26
Buy* 952 495.60p Automatic Execution
 15:01:53 - 20-Feb-26
Buy* 18 495.60p Automatic Execution
 15:01:53 - 20-Feb-26
Buy* 973 495.60p Automatic Execution
 15:01:53 - 20-Feb-26
Sell* 236 495.60p Automatic Execution
 15:01:52 - 20-Feb-26
Sell* 232 495.60p Automatic Execution
 15:01:52 - 20-Feb-26
Sell* 998 495.60p Automatic Execution
 15:01:52 - 20-Feb-26
Sell* 274 495.70p Automatic Execution
 15:01:52 - 20-Feb-26
Sell* 685 495.70p Automatic Execution
 15:01:52 - 20-Feb-26
Sell* 500 495.70p Automatic Execution
 15:01:52 - 20-Feb-26
Sell* 582 495.70p Automatic Execution
 15:01:52 - 20-Feb-26
Buy* 973 495.80p Automatic Execution
 15:01:49 - 20-Feb-26
Buy* 970 495.70p Automatic Execution
 15:01:49 - 20-Feb-26
Buy* 5,991 495.70p Automatic Execution
 15:01:49 - 20-Feb-26
Sell* 227 495.70p Automatic Execution
 15:01:48 - 20-Feb-26
Buy* 127 495.90p Automatic Execution
 15:01:48 - 20-Feb-26
Buy* 907 495.90p Automatic Execution
 15:01:48 - 20-Feb-26
Sell* 500 495.80p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 464 495.80p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 456 495.80p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 611 495.80p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 1,619 495.80p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 646 495.80p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 1,300 495.80p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 973 495.80p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 440 495.70p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 457 495.70p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 696 495.70p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 973 495.70p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 1,642 495.70p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 627 495.70p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 973 495.60p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 1,667 495.60p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 453 495.60p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 629 495.60p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 973 495.50p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 440 495.50p Automatic Execution
 15:01:47 - 20-Feb-26
Buy* 671 495.50p Automatic Execution
 15:01:47 - 20-Feb-26
Sell* 453 495.30p Automatic Execution
 15:01:44 - 20-Feb-26
Sell* 182 495.30p Automatic Execution
 15:01:44 - 20-Feb-26
Sell* 215 495.40p Automatic Execution
 15:01:44 - 20-Feb-26
Sell* 398 495.40p Automatic Execution
 15:01:44 - 20-Feb-26
Sell* 630 495.40p Automatic Execution
 15:01:44 - 20-Feb-26
Sell* 973 495.50p Automatic Execution
 15:01:44 - 20-Feb-26
Sell* 1,667 495.50p Automatic Execution
 15:01:44 - 20-Feb-26
Sell* 214 495.50p Automatic Execution
 15:01:44 - 20-Feb-26
Sell* 224 495.50p Automatic Execution
 15:01:44 - 20-Feb-26
Sell* 214 495.60p Automatic Execution
 15:01:44 - 20-Feb-26
Sell* 991 495.50p Automatic Execution
 15:01:37 - 20-Feb-26
FTSE 100 Latest
Value10,709.37
Change82.33