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* 1,467 415.40p SI Trade
Suspected SELL Trade
 16:48:33 - 09-Jan-26
Buy* 27,467 415.40p Automatic Execution
 16:37:54 - 09-Jan-26
Buy* 653 415.40p Automatic Execution
 16:35:29 - 09-Jan-26
Buy* 3,402 415.40p SI Trade
 16:35:28 - 09-Jan-26
Buy* 4,754 415.40p SI Trade
 16:35:28 - 09-Jan-26
Buy* 2,600 415.40p SI Trade
 16:35:28 - 09-Jan-26
Buy* 4,408,569 415.40p Suspected BUY Trade
 16:35:28 - 09-Jan-26
Unknown* 74 415.20p OTC Trade
 16:29:58 - 09-Jan-26
Sell* 74 415.20p SI Trade
 16:29:58 - 09-Jan-26
Buy* 800 415.40p Automatic Execution
 16:29:52 - 09-Jan-26
Buy* 461 415.40p Automatic Execution
 16:29:52 - 09-Jan-26
Sell* 408 415.30p Automatic Execution
 16:29:50 - 09-Jan-26
Buy* 1,082 415.40p Automatic Execution
 16:29:48 - 09-Jan-26
Buy* 1,095 415.40p Automatic Execution
 16:29:48 - 09-Jan-26
Buy* 461 415.40p Automatic Execution
 16:29:48 - 09-Jan-26
Buy* 50 415.50p SI Trade
 16:29:46 - 09-Jan-26
Buy* 6 415.50p SI Trade
 16:29:46 - 09-Jan-26
Unknown* 0 415.30p SI Trade
 16:29:46 - 09-Jan-26
Buy* 1 415.50p SI Trade
 16:29:46 - 09-Jan-26
Buy* 1,012 415.50p Automatic Execution
 16:29:44 - 09-Jan-26
Buy* 1,495 415.50p Automatic Execution
 16:29:44 - 09-Jan-26
Buy* 682 415.50p Automatic Execution
 16:29:44 - 09-Jan-26
Buy* 1,122 415.50p Automatic Execution
 16:29:44 - 09-Jan-26
Sell* 844 415.50p Automatic Execution
 16:29:44 - 09-Jan-26
Sell* 644 415.50p Automatic Execution
 16:29:44 - 09-Jan-26
Sell* 637 415.50p Automatic Execution
 16:29:44 - 09-Jan-26
Buy* 1,122 415.60p Automatic Execution
 16:29:44 - 09-Jan-26
Buy* 2,177 415.60p Automatic Execution
 16:29:44 - 09-Jan-26
Buy* 9 415.60p SI Trade
 16:29:44 - 09-Jan-26
Buy* 900 415.562p Ordinary
 16:29:43 - 09-Jan-26
Buy* 50 415.60p SI Trade
 16:29:42 - 09-Jan-26
Sell* 24 415.40p Automatic Execution
 16:29:42 - 09-Jan-26
Sell* 472 415.50p Automatic Execution
 16:29:41 - 09-Jan-26
Sell* 136 415.50p Automatic Execution
 16:29:41 - 09-Jan-26
Sell* 1,069 415.50p Automatic Execution
 16:29:41 - 09-Jan-26
Sell* 99 415.50p Automatic Execution
 16:29:41 - 09-Jan-26
Buy* 4 415.60p SI Trade
 16:29:36 - 09-Jan-26
Sell* 54 415.50p Automatic Execution
 16:29:33 - 09-Jan-26
Buy* 170 415.60p Automatic Execution
 16:29:33 - 09-Jan-26
Buy* 2,177 415.60p Automatic Execution
 16:29:33 - 09-Jan-26
Buy* 265 415.60p Automatic Execution
 16:29:33 - 09-Jan-26
Buy* 1,122 415.60p Automatic Execution
 16:29:33 - 09-Jan-26
Buy* 102 415.60p Automatic Execution
 16:29:33 - 09-Jan-26
Buy* 2,177 415.60p Automatic Execution
 16:29:33 - 09-Jan-26
Buy* 2 415.60p SI Trade
 16:29:32 - 09-Jan-26
Buy* 160 415.5803p Ordinary
 16:29:30 - 09-Jan-26
Buy* 2,404 415.862p Ordinary
 16:29:26 - 09-Jan-26
Buy* 1,429 415.60p Automatic Execution
 16:29:26 - 09-Jan-26
Buy* 461 415.60p Automatic Execution
 16:29:26 - 09-Jan-26
Buy* 223 415.60p Automatic Execution
 16:29:26 - 09-Jan-26
Buy* 1,954 415.60p Automatic Execution
 16:29:26 - 09-Jan-26
Buy* 101 415.60p Automatic Execution
 16:29:26 - 09-Jan-26
Buy* 5 415.60p SI Trade
 16:29:25 - 09-Jan-26
Buy* 200 415.60p SI Trade
 16:29:25 - 09-Jan-26
Buy* 95 415.90p SI Trade
 16:29:25 - 09-Jan-26
Buy* 1,393 415.60p Automatic Execution
 16:29:25 - 09-Jan-26
Buy* 2,177 415.60p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 210 415.50p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 554 415.50p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 94 415.50p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 1,100 415.60p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 2,000 415.60p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 2,089 415.60p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 1,000 415.60p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 589 415.70p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 2,432 415.70p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 986 415.70p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 1,146 415.70p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 720 415.70p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 498 415.70p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 1,623 415.70p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 1,000 415.70p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 1,392 415.70p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 730 415.80p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 1,000 415.80p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 934 415.80p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 1,624 415.80p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 1,100 415.80p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 2,145 415.80p Automatic Execution
 16:29:25 - 09-Jan-26
Sell* 1,000 415.824p Ordinary
 16:29:22 - 09-Jan-26
Sell* 32 415.80p Automatic Execution
 16:29:21 - 09-Jan-26
Buy* 399 415.80p Automatic Execution
 16:29:21 - 09-Jan-26
Buy* 661 415.80p Automatic Execution
 16:29:21 - 09-Jan-26
Buy* 4,556 415.80p Automatic Execution
 16:29:21 - 09-Jan-26
Buy* 4,555 415.80p Automatic Execution
 16:29:21 - 09-Jan-26
Buy* 24 415.80p SI Trade
 16:29:21 - 09-Jan-26
Buy* 1,213 415.80p Automatic Execution
 16:29:21 - 09-Jan-26
Buy* 3,000 415.8237p Ordinary
 16:29:19 - 09-Jan-26
Buy* 237 415.8237p Ordinary
 16:29:18 - 09-Jan-26
Buy* 150 415.90p SI Trade
 16:29:17 - 09-Jan-26
Buy* 475 415.8236p Ordinary
 16:29:15 - 09-Jan-26
Buy* 50 415.90p SI Trade
 16:29:15 - 09-Jan-26
Buy* 1 415.90p SI Trade
 16:29:15 - 09-Jan-26
Sell* 526 415.80p Automatic Execution
 16:29:08 - 09-Jan-26
Sell* 1,379 415.80p Automatic Execution
 16:29:08 - 09-Jan-26
Sell* 14 415.80p Automatic Execution
 16:29:08 - 09-Jan-26
Sell* 120 415.80p Automatic Execution
 16:29:08 - 09-Jan-26
Sell* 186 415.80p Automatic Execution
 16:29:08 - 09-Jan-26
Sell* 76 415.80p Automatic Execution
 16:29:08 - 09-Jan-26
Sell* 37 415.80p Automatic Execution
 16:29:08 - 09-Jan-26
Buy* 2,177 415.90p Automatic Execution
 16:29:04 - 09-Jan-26
Buy* 2,177 415.90p Automatic Execution
 16:29:04 - 09-Jan-26
Buy* 648 415.90p Automatic Execution
 16:29:04 - 09-Jan-26
Unknown* 0 415.90p SI Trade
 16:29:02 - 09-Jan-26
Sell* 31 415.80p Automatic Execution
 16:29:02 - 09-Jan-26
Buy* 1,800 415.8619p Ordinary
 16:29:01 - 09-Jan-26
Sell* 447 415.80p Automatic Execution
 16:29:00 - 09-Jan-26
Sell* 600 415.80p Automatic Execution
 16:29:00 - 09-Jan-26
Buy* 119 416.00p SI Trade
 16:28:58 - 09-Jan-26
Buy* 1 415.90p SI Trade
 16:28:58 - 09-Jan-26
Buy* 60 415.90p SI Trade
 16:28:58 - 09-Jan-26
Buy* 2,177 415.90p Automatic Execution
 16:28:58 - 09-Jan-26
Buy* 643 415.90p Automatic Execution
 16:28:58 - 09-Jan-26
Buy* 1,498 415.90p Automatic Execution
 16:28:58 - 09-Jan-26
Buy* 114 415.90p Automatic Execution
 16:28:58 - 09-Jan-26
Buy* 78 415.90p Automatic Execution
 16:28:58 - 09-Jan-26
Buy* 2,608 415.90p Automatic Execution
 16:28:58 - 09-Jan-26
Buy* 599 415.90p Automatic Execution
 16:28:58 - 09-Jan-26
Buy* 1,300 415.90p Automatic Execution
 16:28:58 - 09-Jan-26
Sell* 149 415.80p Automatic Execution
 16:28:51 - 09-Jan-26
Buy* 716 415.862p Ordinary
 16:28:48 - 09-Jan-26
Buy* 1,195 415.862p Ordinary
 16:28:46 - 09-Jan-26
Buy* 7 415.90p SI Trade
 16:28:46 - 09-Jan-26
Sell* 813 415.80p Automatic Execution
 16:28:46 - 09-Jan-26
Buy* 1 415.90p Ordinary
 16:28:44 - 09-Jan-26
Sell* 261 415.90p Automatic Execution
 16:28:41 - 09-Jan-26
Buy* 100 416.00p SI Trade
 16:28:40 - 09-Jan-26
Buy* 5 416.00p SI Trade
 16:28:40 - 09-Jan-26
Buy* 120 416.00p SI Trade
 16:28:40 - 09-Jan-26
Buy* 500 416.00p SI Trade
 16:28:40 - 09-Jan-26
Sell* 552 415.90p Automatic Execution
 16:28:40 - 09-Jan-26
Sell* 261 415.90p Automatic Execution
 16:28:40 - 09-Jan-26
Sell* 425 415.90p Automatic Execution
 16:28:40 - 09-Jan-26
Sell* 1,762 415.90p Automatic Execution
 16:28:40 - 09-Jan-26
Sell* 1,342 416.00p Automatic Execution
 16:28:40 - 09-Jan-26
Sell* 1,000 416.00p Automatic Execution
 16:28:40 - 09-Jan-26
Sell* 1,149 416.00p Automatic Execution
 16:28:40 - 09-Jan-26
Sell* 3,080 416.00p Automatic Execution
 16:28:40 - 09-Jan-26
Sell* 539 416.00p Automatic Execution
 16:28:40 - 09-Jan-26
Sell* 568 416.00p Automatic Execution
 16:28:40 - 09-Jan-26
Sell* 211 416.00p Automatic Execution
 16:28:40 - 09-Jan-26
Sell* 48 416.00p Automatic Execution
 16:28:40 - 09-Jan-26
Sell* 1,750 416.00p Automatic Execution
 16:28:40 - 09-Jan-26
Buy* 1 416.10p SI Trade
 16:28:36 - 09-Jan-26
Buy* 296 416.162p Ordinary
 16:28:34 - 09-Jan-26
Buy* 500 416.062p Ordinary
 16:28:34 - 09-Jan-26
Buy* 500 416.062p Ordinary
 16:28:30 - 09-Jan-26
Buy* 1 416.10p SI Trade
 16:28:29 - 09-Jan-26
Buy* 1,385 416.10p Automatic Execution
 16:28:27 - 09-Jan-26
Buy* 531 416.10p Automatic Execution
 16:28:27 - 09-Jan-26
Buy* 275 416.10p Automatic Execution
 16:28:27 - 09-Jan-26
Buy* 3,950 416.10p Automatic Execution
 16:28:27 - 09-Jan-26
Buy* 1,000 416.224p Ordinary
 16:28:26 - 09-Jan-26
Sell* 765 416.10p Automatic Execution
 16:28:26 - 09-Jan-26
Sell* 4,284 416.10p Automatic Execution
 16:28:26 - 09-Jan-26
Sell* 1,625 416.10p Automatic Execution
 16:28:26 - 09-Jan-26
Sell* 273 416.10p Automatic Execution
 16:28:26 - 09-Jan-26
Sell* 507 416.10p Automatic Execution
 16:28:26 - 09-Jan-26
Sell* 580 416.10p Automatic Execution
 16:28:26 - 09-Jan-26
Sell* 171 416.10p Automatic Execution
 16:28:26 - 09-Jan-26
Sell* 336 416.10p Automatic Execution
 16:28:26 - 09-Jan-26
Sell* 1,392 416.10p Automatic Execution
 16:28:26 - 09-Jan-26
Buy* 1,741 416.20p Automatic Execution
 16:28:24 - 09-Jan-26
Buy* 10 416.30p SI Trade
 16:28:21 - 09-Jan-26
Sell* 1,600 416.20p Automatic Execution
 16:28:06 - 09-Jan-26
Sell* 325 416.20p Automatic Execution
 16:28:06 - 09-Jan-26
Sell* 175 416.20p Automatic Execution
 16:28:06 - 09-Jan-26
Sell* 1,609 416.20p Automatic Execution
 16:28:06 - 09-Jan-26
Sell* 137 416.20p Automatic Execution
 16:28:06 - 09-Jan-26
Sell* 96 416.20p Automatic Execution
 16:28:06 - 09-Jan-26
Sell* 226 416.20p Automatic Execution
 16:28:06 - 09-Jan-26
Sell* 1 416.10p SI Trade
 16:28:01 - 09-Jan-26
Buy* 478 416.30p SI Trade
 16:27:58 - 09-Jan-26
Unknown* 0 416.30p SI Trade
 16:27:51 - 09-Jan-26
Buy* 10 416.30p SI Trade
 16:27:51 - 09-Jan-26
Buy* 212 416.2238p Ordinary
 16:27:49 - 09-Jan-26
Buy* 236 416.2238p Ordinary
 16:27:46 - 09-Jan-26
Buy* 60 416.201p Ordinary
 16:27:31 - 09-Jan-26
Buy* 1,320 416.20p Automatic Execution
 16:27:27 - 09-Jan-26
Sell* 920 416.20p Automatic Execution
 16:27:27 - 09-Jan-26
Sell* 1,000 416.20p Automatic Execution
 16:27:27 - 09-Jan-26
Sell* 145 416.20p Automatic Execution
 16:27:27 - 09-Jan-26
Sell* 114 416.20p Automatic Execution
 16:27:27 - 09-Jan-26
Sell* 2,090 416.20p SI Trade
 16:27:26 - 09-Jan-26
Buy* 76 416.20p Automatic Execution
 16:27:26 - 09-Jan-26
Buy* 703 416.20p Automatic Execution
 16:27:26 - 09-Jan-26
Buy* 106 416.20p Automatic Execution
 16:27:26 - 09-Jan-26
Sell* 650 416.20p Automatic Execution
 16:27:26 - 09-Jan-26
Sell* 1,640 416.20p Automatic Execution
 16:27:26 - 09-Jan-26
Sell* 226 416.20p Automatic Execution
 16:27:26 - 09-Jan-26
Sell* 690 416.20p Automatic Execution
 16:27:26 - 09-Jan-26
Sell* 434 416.20p Automatic Execution
 16:27:26 - 09-Jan-26
Sell* 448 416.20p Automatic Execution
 16:27:26 - 09-Jan-26
Sell* 887 416.20p Automatic Execution
 16:27:25 - 09-Jan-26
Sell* 682 416.20p Automatic Execution
 16:27:25 - 09-Jan-26
Sell* 549 416.20p Automatic Execution
 16:27:25 - 09-Jan-26
Sell* 282 416.20p Automatic Execution
 16:27:25 - 09-Jan-26
Sell* 242 416.20p Automatic Execution
 16:27:21 - 09-Jan-26
Buy* 1,446 416.30p SI Trade
 16:27:19 - 09-Jan-26
Buy* 1,356 416.252p Ordinary
 16:27:09 - 09-Jan-26
FTSE 100 Latest
Value10,124.60
Change79.91