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* 203 496.70p Ordinary
 16:44:33 - 18-Feb-26
Sell* 13,805 494.20p Automatic Execution
 16:39:51 - 18-Feb-26
Sell* 2,236 494.20p Automatic Execution
 16:39:51 - 18-Feb-26
Sell* 1,778 494.20p Automatic Execution
 16:39:51 - 18-Feb-26
Sell* 884 494.20p Automatic Execution
 16:36:54 - 18-Feb-26
Sell* 8,805 494.20p Automatic Execution
 16:36:54 - 18-Feb-26
Sell* 8,149 494.20p Automatic Execution
 16:36:54 - 18-Feb-26
Sell* 1,532 494.20p SI Trade
 16:35:20 - 18-Feb-26
Sell* 70,317 494.20p SI Trade
 16:35:20 - 18-Feb-26
Sell* 4,686 494.20p SI Trade
 16:35:20 - 18-Feb-26
Sell* 1,278 494.20p SI Trade
 16:35:20 - 18-Feb-26
Sell* 6,736 494.20p SI Trade
 16:35:20 - 18-Feb-26
Sell* 12,928 494.20p SI Trade
 16:35:20 - 18-Feb-26
Sell* 2,879 494.20p SI Trade
 16:35:20 - 18-Feb-26
Sell* 924 494.20p SI Trade
 16:35:20 - 18-Feb-26
Sell* 9,032 494.20p SI Trade
 16:35:20 - 18-Feb-26
Sell* 3,504 494.20p SI Trade
 16:35:20 - 18-Feb-26
Sell* 17,116 494.20p SI Trade
 16:35:20 - 18-Feb-26
Sell* 4,515 494.20p SI Trade
 16:35:20 - 18-Feb-26
Sell* 5,827,167 494.20p Uncrossing Trade
 16:35:20 - 18-Feb-26
Buy* 10 495.20p SI Trade
 16:29:58 - 18-Feb-26
Buy* 16 494.95p SI Trade
 16:29:51 - 18-Feb-26
Buy* 216 494.95p SI Trade
 16:29:51 - 18-Feb-26
Buy* 13 494.95p SI Trade
 16:29:51 - 18-Feb-26
Buy* 140 494.95p SI Trade
 16:29:51 - 18-Feb-26
Buy* 245 494.95p SI Trade
 16:29:51 - 18-Feb-26
Sell* 1,148 494.90p SI Trade
 16:29:51 - 18-Feb-26
Sell* 434 495.00p Automatic Execution
 16:29:51 - 18-Feb-26
Buy* 1,000 494.90p Automatic Execution
 16:29:50 - 18-Feb-26
Sell* 1,412 494.80p Automatic Execution
 16:29:48 - 18-Feb-26
Sell* 444 494.80p Automatic Execution
 16:29:48 - 18-Feb-26
Sell* 511 494.80p Automatic Execution
 16:29:48 - 18-Feb-26
Sell* 501 494.80p Automatic Execution
 16:29:48 - 18-Feb-26
Sell* 445 494.80p Automatic Execution
 16:29:47 - 18-Feb-26
Sell* 471 494.80p Automatic Execution
 16:29:47 - 18-Feb-26
Sell* 495 494.80p Automatic Execution
 16:29:47 - 18-Feb-26
Unknown* 1,283 494.85p SI Trade
 16:29:44 - 18-Feb-26
Sell* 533 494.80p Automatic Execution
 16:29:44 - 18-Feb-26
Sell* 457 494.80p Automatic Execution
 16:29:44 - 18-Feb-26
Sell* 298 494.80p Automatic Execution
 16:29:44 - 18-Feb-26
Sell* 1,310 494.80p Automatic Execution
 16:29:44 - 18-Feb-26
Sell* 677 494.80p Automatic Execution
 16:29:44 - 18-Feb-26
Sell* 1,412 494.80p Automatic Execution
 16:29:44 - 18-Feb-26
Buy* 1,400 494.90p Automatic Execution
 16:29:44 - 18-Feb-26
Sell* 298 494.90p Automatic Execution
 16:29:44 - 18-Feb-26
Sell* 1,752 494.90p Automatic Execution
 16:29:44 - 18-Feb-26
Sell* 1,412 494.90p Automatic Execution
 16:29:44 - 18-Feb-26
Sell* 444 494.90p Automatic Execution
 16:29:44 - 18-Feb-26
Sell* 501 494.90p Automatic Execution
 16:29:44 - 18-Feb-26
Sell* 1,000 494.90p Automatic Execution
 16:29:44 - 18-Feb-26
Sell* 233 494.90p Automatic Execution
 16:29:44 - 18-Feb-26
Sell* 498 495.00p Automatic Execution
 16:29:44 - 18-Feb-26
Sell* 446 495.00p Automatic Execution
 16:29:44 - 18-Feb-26
Buy* 652 495.00p Automatic Execution
 16:29:41 - 18-Feb-26
Buy* 1,558 495.00p Automatic Execution
 16:29:41 - 18-Feb-26
Buy* 497 495.00p Automatic Execution
 16:29:41 - 18-Feb-26
Sell* 444 494.90p Automatic Execution
 16:29:40 - 18-Feb-26
Sell* 492 494.90p Automatic Execution
 16:29:40 - 18-Feb-26
Sell* 452 494.90p Automatic Execution
 16:29:40 - 18-Feb-26
Buy* 965 494.90p Automatic Execution
 16:29:40 - 18-Feb-26
Buy* 2,670 494.90p Automatic Execution
 16:29:40 - 18-Feb-26
Buy* 677 494.90p Automatic Execution
 16:29:40 - 18-Feb-26
Buy* 5 495.00p SI Trade
 16:29:39 - 18-Feb-26
Sell* 446 494.80p Automatic Execution
 16:29:39 - 18-Feb-26
Sell* 527 494.80p Automatic Execution
 16:29:39 - 18-Feb-26
Sell* 494 494.80p Automatic Execution
 16:29:39 - 18-Feb-26
Buy* 445 494.90p Automatic Execution
 16:29:39 - 18-Feb-26
Sell* 1,000 494.90p Automatic Execution
 16:29:39 - 18-Feb-26
Sell* 1,412 494.90p Automatic Execution
 16:29:39 - 18-Feb-26
Sell* 445 494.90p Automatic Execution
 16:29:39 - 18-Feb-26
Sell* 39 494.90p Automatic Execution
 16:29:39 - 18-Feb-26
Buy* 2,015 494.90p Automatic Execution
 16:29:35 - 18-Feb-26
Sell* 219 494.90p Automatic Execution
 16:29:35 - 18-Feb-26
Sell* 300 494.90p Automatic Execution
 16:29:35 - 18-Feb-26
Buy* 1,596 494.90p Automatic Execution
 16:29:35 - 18-Feb-26
Buy* 1,771 494.90p Automatic Execution
 16:29:35 - 18-Feb-26
Buy* 1,400 494.90p Automatic Execution
 16:29:35 - 18-Feb-26
Sell* 458 494.80p Automatic Execution
 16:29:32 - 18-Feb-26
Sell* 449 494.80p Automatic Execution
 16:29:32 - 18-Feb-26
Sell* 1,412 494.80p Automatic Execution
 16:29:32 - 18-Feb-26
Sell* 448 494.90p Automatic Execution
 16:29:32 - 18-Feb-26
Sell* 1,000 494.90p Automatic Execution
 16:29:32 - 18-Feb-26
Sell* 1,412 494.90p Automatic Execution
 16:29:32 - 18-Feb-26
Sell* 535 495.00p Automatic Execution
 16:29:32 - 18-Feb-26
Buy* 2 495.10p SI Trade
 16:29:32 - 18-Feb-26
Unknown* 2 495.00p SI Trade
 16:29:32 - 18-Feb-26
Sell* 1,412 495.00p Automatic Execution
 16:29:32 - 18-Feb-26
Sell* 469 495.00p Automatic Execution
 16:29:32 - 18-Feb-26
Sell* 1,412 495.00p Automatic Execution
 16:29:32 - 18-Feb-26
Buy* 168 495.10p SI Trade
 16:29:31 - 18-Feb-26
Sell* 700 495.00p Automatic Execution
 16:29:26 - 18-Feb-26
Sell* 1,412 495.00p Automatic Execution
 16:29:26 - 18-Feb-26
Sell* 900 495.00p Automatic Execution
 16:29:26 - 18-Feb-26
Sell* 900 495.00p Automatic Execution
 16:29:26 - 18-Feb-26
Sell* 1,000 495.00p Automatic Execution
 16:29:26 - 18-Feb-26
Sell* 1,412 495.00p Automatic Execution
 16:29:26 - 18-Feb-26
Sell* 454 495.20p Automatic Execution
 16:29:24 - 18-Feb-26
Sell* 538 495.20p Automatic Execution
 16:29:24 - 18-Feb-26
Sell* 81 495.30p Automatic Execution
 16:29:23 - 18-Feb-26
Sell* 619 495.30p Automatic Execution
 16:29:23 - 18-Feb-26
Buy* 167 495.35p SI Trade
 16:29:21 - 18-Feb-26
Unknown* 0 495.20p SI Trade
 16:29:18 - 18-Feb-26
Sell* 543 495.30p Automatic Execution
 16:29:15 - 18-Feb-26
Sell* 130 495.30p Automatic Execution
 16:29:15 - 18-Feb-26
Sell* 570 495.30p Automatic Execution
 16:29:15 - 18-Feb-26
Sell* 1,000 495.30p Automatic Execution
 16:29:15 - 18-Feb-26
Sell* 650 495.30p Automatic Execution
 16:29:15 - 18-Feb-26
Sell* 36 495.30p Automatic Execution
 16:29:15 - 18-Feb-26
Buy* 153 495.40p SI Trade
 16:29:11 - 18-Feb-26
Sell* 7 495.20p SI Trade
 16:29:11 - 18-Feb-26
Sell* 660 495.30p Automatic Execution
 16:29:11 - 18-Feb-26
Sell* 40 495.30p Automatic Execution
 16:29:11 - 18-Feb-26
Sell* 1,768 495.30p Automatic Execution
 16:29:11 - 18-Feb-26
Sell* 791 495.30p Automatic Execution
 16:29:11 - 18-Feb-26
Sell* 1,000 495.30p Automatic Execution
 16:29:11 - 18-Feb-26
Sell* 882 495.30p Automatic Execution
 16:29:11 - 18-Feb-26
Sell* 1,660 495.30p Automatic Execution
 16:29:11 - 18-Feb-26
Sell* 491 495.30p Automatic Execution
 16:29:11 - 18-Feb-26
Sell* 445 495.30p Automatic Execution
 16:29:11 - 18-Feb-26
Sell* 445 495.30p Automatic Execution
 16:29:11 - 18-Feb-26
Sell* 1 495.30p SI Trade
 16:29:10 - 18-Feb-26
Unknown* 159 495.40p SI Trade
 16:29:08 - 18-Feb-26
Sell* 1,412 495.40p Automatic Execution
 16:29:08 - 18-Feb-26
Sell* 513 495.40p Automatic Execution
 16:29:03 - 18-Feb-26
Sell* 567 495.40p Automatic Execution
 16:29:03 - 18-Feb-26
Sell* 1,412 495.40p Automatic Execution
 16:29:03 - 18-Feb-26
Unknown* 142 495.40p SI Trade
 16:29:00 - 18-Feb-26
Buy* 40 495.50p SI Trade
 16:29:00 - 18-Feb-26
Sell* 3,599 495.40p Automatic Execution
 16:29:00 - 18-Feb-26
Buy* 1,004 495.40p Automatic Execution
 16:29:00 - 18-Feb-26
Buy* 441 495.40p Automatic Execution
 16:29:00 - 18-Feb-26
Buy* 669 495.40p Automatic Execution
 16:29:00 - 18-Feb-26
Buy* 1,485 495.40p Automatic Execution
 16:29:00 - 18-Feb-26
Buy* 339 495.40p SI Trade
 16:28:58 - 18-Feb-26
Buy* 408 495.40p Automatic Execution
 16:28:56 - 18-Feb-26
Buy* 795 495.40p Automatic Execution
 16:28:56 - 18-Feb-26
Buy* 2 495.30p SI Trade
 16:28:45 - 18-Feb-26
Buy* 143 495.40p SI Trade
 16:28:40 - 18-Feb-26
Sell* 791 495.30p Automatic Execution
 16:28:40 - 18-Feb-26
Sell* 900 495.30p Automatic Execution
 16:28:40 - 18-Feb-26
Sell* 1,412 495.30p Automatic Execution
 16:28:40 - 18-Feb-26
Buy* 929 495.40p Automatic Execution
 16:28:40 - 18-Feb-26
Sell* 700 495.30p Automatic Execution
 16:28:40 - 18-Feb-26
Sell* 489 495.30p Automatic Execution
 16:28:40 - 18-Feb-26
Sell* 450 495.30p Automatic Execution
 16:28:40 - 18-Feb-26
Sell* 173 495.50p Automatic Execution
 16:28:39 - 18-Feb-26
Sell* 144 495.50p Automatic Execution
 16:28:39 - 18-Feb-26
Sell* 1,412 495.50p Automatic Execution
 16:28:39 - 18-Feb-26
Sell* 408 495.50p Automatic Execution
 16:28:39 - 18-Feb-26
Sell* 780 495.50p Automatic Execution
 16:28:39 - 18-Feb-26
Sell* 406 495.50p Automatic Execution
 16:28:39 - 18-Feb-26
Sell* 1,660 495.50p Automatic Execution
 16:28:39 - 18-Feb-26
Sell* 734 495.50p Automatic Execution
 16:28:39 - 18-Feb-26
Sell* 660 495.50p Automatic Execution
 16:28:39 - 18-Feb-26
Sell* 1,412 495.50p Automatic Execution
 16:28:39 - 18-Feb-26
Buy* 158 495.55p SI Trade
 16:28:38 - 18-Feb-26
Sell* 2,000 495.50p Ordinary
 16:28:31 - 18-Feb-26
Buy* 168 495.60p SI Trade
 16:28:29 - 18-Feb-26
Buy* 4 495.60p SI Trade
 16:28:27 - 18-Feb-26
Sell* 573 495.60p SI Trade
 16:28:25 - 18-Feb-26
Sell* 11 495.60p SI Trade
 16:28:25 - 18-Feb-26
Sell* 569 495.50p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 871 495.50p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 1,412 495.50p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 143 495.50p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 361 495.50p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 56 495.50p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 814 495.50p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 475 495.50p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 1,804 495.50p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 488 495.50p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 1,000 495.50p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 746 495.50p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 440 495.50p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 1,412 495.50p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 791 495.60p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 87 495.60p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 870 495.70p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 1,000 495.70p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 523 495.70p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 495 495.70p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 1,702 495.70p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 1,768 495.70p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 677 495.70p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 1,000 495.80p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 475 495.80p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 559 495.80p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 461 495.80p Automatic Execution
 16:28:21 - 18-Feb-26
Sell* 298 495.90p Automatic Execution
 16:28:20 - 18-Feb-26
Sell* 418 495.90p Automatic Execution
 16:28:20 - 18-Feb-26
Sell* 611 495.90p Automatic Execution
 16:28:20 - 18-Feb-26
Sell* 1,000 495.90p Automatic Execution
 16:28:20 - 18-Feb-26
Buy* 836 496.00p Automatic Execution
 16:28:20 - 18-Feb-26
Buy* 164 496.00p Automatic Execution
 16:28:20 - 18-Feb-26
Buy* 534 496.00p Automatic Execution
 16:28:20 - 18-Feb-26
Sell* 298 495.90p Automatic Execution
 16:28:20 - 18-Feb-26
Sell* 534 495.90p Automatic Execution
 16:28:20 - 18-Feb-26
Sell* 900 495.90p Automatic Execution
 16:28:20 - 18-Feb-26
Sell* 836 495.90p Automatic Execution
 16:28:20 - 18-Feb-26
Sell* 1,000 495.90p Automatic Execution
 16:28:20 - 18-Feb-26
FTSE 100 Latest
Value10,686.18
Change130.01