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* 8,917,545 488.90p Suspected BUY Trade
 16:35:23 - 13-Mar-26
Sell* 652 485.80p SI Trade
 16:29:58 - 13-Mar-26
Unknown* 652 485.80p OTC Trade
 16:29:58 - 13-Mar-26
Sell* 75 485.70p Automatic Execution
 16:29:57 - 13-Mar-26
Buy* 709 485.80p Automatic Execution
 16:29:52 - 13-Mar-26
Sell* 310 485.633p Ordinary
 16:29:51 - 13-Mar-26
Unknown* 433 485.75p SI Trade
 16:29:50 - 13-Mar-26
Buy* 1,284 485.70p Automatic Execution
 16:29:50 - 13-Mar-26
Buy* 922 485.70p Automatic Execution
 16:29:50 - 13-Mar-26
Buy* 175 485.70p Automatic Execution
 16:29:49 - 13-Mar-26
Sell* 4,161 485.609p Ordinary
 16:29:47 - 13-Mar-26
Buy* 239 485.70p Automatic Execution
 16:29:45 - 13-Mar-26
Sell* 473 485.70p Automatic Execution
 16:29:44 - 13-Mar-26
Sell* 883 485.70p Automatic Execution
 16:29:44 - 13-Mar-26
Sell* 915 485.70p Automatic Execution
 16:29:44 - 13-Mar-26
Buy* 720 485.70p Automatic Execution
 16:29:44 - 13-Mar-26
Buy* 1,411 485.70p Automatic Execution
 16:29:44 - 13-Mar-26
Buy* 1,209 485.70p Automatic Execution
 16:29:44 - 13-Mar-26
Sell* 441 485.60p Automatic Execution
 16:29:39 - 13-Mar-26
Sell* 883 485.60p Automatic Execution
 16:29:39 - 13-Mar-26
Buy* 1,710 485.70p Automatic Execution
 16:29:34 - 13-Mar-26
Sell* 600 485.628p Ordinary
 16:29:32 - 13-Mar-26
Sell* 4 485.60p SI Trade
 16:29:29 - 13-Mar-26
Sell* 1,125 485.60p Automatic Execution
 16:29:28 - 13-Mar-26
Unknown* 0 485.70p SI Trade
 16:29:25 - 13-Mar-26
Sell* 461 485.60p Automatic Execution
 16:29:25 - 13-Mar-26
Sell* 1,125 485.60p Automatic Execution
 16:29:25 - 13-Mar-26
Buy* 117 485.70p Automatic Execution
 16:29:24 - 13-Mar-26
Buy* 883 485.70p Automatic Execution
 16:29:24 - 13-Mar-26
Buy* 42 485.70p Automatic Execution
 16:29:24 - 13-Mar-26
Sell* 1,385 485.60p Automatic Execution
 16:29:16 - 13-Mar-26
Buy* 79 485.70p Automatic Execution
 16:29:10 - 13-Mar-26
Buy* 21 485.80p SI Trade
 16:29:09 - 13-Mar-26
Unknown* 0 485.80p SI Trade
 16:29:08 - 13-Mar-26
Unknown* 0 482.9916p SI Trade
Currency Conversion
 16:29:07 - 13-Mar-26
Buy* 2,890 485.716p Ordinary
 16:29:01 - 13-Mar-26
Buy* 2 485.70p Automatic Execution
 16:29:00 - 13-Mar-26
Sell* 1,125 485.70p Automatic Execution
 16:28:58 - 13-Mar-26
Buy* 33 485.80p Automatic Execution
 16:28:58 - 13-Mar-26
Buy* 1,125 485.80p Automatic Execution
 16:28:58 - 13-Mar-26
Sell* 151 485.70p Automatic Execution
 16:28:58 - 13-Mar-26
Sell* 1,433 485.70p Automatic Execution
 16:28:58 - 13-Mar-26
Sell* 1,125 485.70p Automatic Execution
 16:28:58 - 13-Mar-26
Sell* 960 485.70p Automatic Execution
 16:28:58 - 13-Mar-26
Sell* 373 485.70p Automatic Execution
 16:28:58 - 13-Mar-26
Sell* 47 485.80p Automatic Execution
 16:28:58 - 13-Mar-26
Sell* 1 485.80p Automatic Execution
 16:28:50 - 13-Mar-26
Sell* 1,000 485.80p Automatic Execution
 16:28:50 - 13-Mar-26
Sell* 1,761 485.80p Automatic Execution
 16:28:50 - 13-Mar-26
Sell* 252 485.80p Automatic Execution
 16:28:50 - 13-Mar-26
Sell* 750 485.80p Automatic Execution
 16:28:50 - 13-Mar-26
Unknown* 518 485.90p SI Trade
 16:28:46 - 13-Mar-26
Unknown* 492 485.90p SI Trade
 16:28:40 - 13-Mar-26
Unknown* 492 485.90p OTC Trade
 16:28:40 - 13-Mar-26
Buy* 1 485.80p Automatic Execution
 16:28:40 - 13-Mar-26
Buy* 121 485.90p Automatic Execution
 16:28:40 - 13-Mar-26
Sell* 60 485.70p SI Trade
 16:28:39 - 13-Mar-26
Unknown* 517 485.70p SI Trade
 16:28:35 - 13-Mar-26
Unknown* 517 485.70p OTC Trade
 16:28:35 - 13-Mar-26
Sell* 486 485.60p SI Trade
 16:28:29 - 13-Mar-26
Sell* 513 485.60p SI Trade
 16:28:24 - 13-Mar-26
Unknown* 513 485.60p OTC Trade
 16:28:24 - 13-Mar-26
Buy* 617 485.50p SI Trade
 16:28:22 - 13-Mar-26
Sell* 4 485.40p SI Trade
 16:28:20 - 13-Mar-26
Buy* 2 485.60p SI Trade
 16:28:20 - 13-Mar-26
Unknown* 482 485.50p OTC Trade
 16:28:18 - 13-Mar-26
Buy* 482 485.50p SI Trade
 16:28:18 - 13-Mar-26
Buy* 1,000 485.50p Automatic Execution
 16:28:16 - 13-Mar-26
Buy* 374 485.50p Automatic Execution
 16:28:16 - 13-Mar-26
Buy* 377 485.50p Automatic Execution
 16:28:16 - 13-Mar-26
Buy* 487 485.50p SI Trade
 16:28:13 - 13-Mar-26
Unknown* 487 485.50p OTC Trade
 16:28:13 - 13-Mar-26
Buy* 8 485.40p SI Trade
 16:28:07 - 13-Mar-26
Buy* 182 485.40p Automatic Execution
 16:27:56 - 13-Mar-26
Buy* 429 485.30p Automatic Execution
 16:27:47 - 13-Mar-26
Buy* 1 485.389p Ordinary
 16:27:37 - 13-Mar-26
Buy* 1,080 485.30p Automatic Execution
 16:27:34 - 13-Mar-26
Buy* 181 485.30p Automatic Execution
 16:27:30 - 13-Mar-26
Buy* 492 485.30p Automatic Execution
 16:27:26 - 13-Mar-26
Buy* 921 485.30p Automatic Execution
 16:27:26 - 13-Mar-26
Buy* 1,203 485.20p Automatic Execution
 16:27:18 - 13-Mar-26
Buy* 394 485.20p Automatic Execution
 16:27:18 - 13-Mar-26
Buy* 4,528 485.20p Automatic Execution
 16:27:18 - 13-Mar-26
Buy* 1,070 485.20p Automatic Execution
 16:27:18 - 13-Mar-26
Buy* 97 485.20p Automatic Execution
 16:27:18 - 13-Mar-26
Buy* 410 485.20p Automatic Execution
 16:27:11 - 13-Mar-26
Sell* 1,068 485.20p Automatic Execution
 16:27:06 - 13-Mar-26
Sell* 946 485.20p Automatic Execution
 16:27:05 - 13-Mar-26
Sell* 584 485.20p Automatic Execution
 16:27:05 - 13-Mar-26
Sell* 1,000 485.20p Automatic Execution
 16:27:05 - 13-Mar-26
Sell* 1,125 485.20p Automatic Execution
 16:27:05 - 13-Mar-26
Buy* 179 485.30p Automatic Execution
 16:27:05 - 13-Mar-26
Buy* 1,834 485.30p Automatic Execution
 16:27:04 - 13-Mar-26
Buy* 694 485.30p Automatic Execution
 16:27:04 - 13-Mar-26
Buy* 457 485.30p Automatic Execution
 16:27:04 - 13-Mar-26
Unknown* 0 485.30p SI Trade
 16:27:03 - 13-Mar-26
Buy* 764 485.40p SI Trade
 16:26:55 - 13-Mar-26
Sell* 684 485.30p Automatic Execution
 16:26:49 - 13-Mar-26
Sell* 1,299 485.40p Automatic Execution
 16:26:46 - 13-Mar-26
Sell* 960 485.40p Automatic Execution
 16:26:46 - 13-Mar-26
Sell* 6 485.40p Automatic Execution
 16:26:46 - 13-Mar-26
Sell* 1,125 485.40p Automatic Execution
 16:26:46 - 13-Mar-26
Buy* 1,215 485.50p Automatic Execution
 16:26:46 - 13-Mar-26
Buy* 674 485.50p Automatic Execution
 16:26:46 - 13-Mar-26
Buy* 625 485.556p Ordinary
 16:26:34 - 13-Mar-26
Buy* 1,639 485.50p SI Trade
 16:26:34 - 13-Mar-26
Sell* 30 485.30p SI Trade
 16:26:29 - 13-Mar-26
Buy* 75 485.61p Ordinary
 16:26:28 - 13-Mar-26
Sell* 110 485.40p Automatic Execution
 16:26:26 - 13-Mar-26
Sell* 480 485.40p Automatic Execution
 16:26:26 - 13-Mar-26
Sell* 115 485.40p Automatic Execution
 16:26:26 - 13-Mar-26
Sell* 8 485.40p Automatic Execution
 16:26:26 - 13-Mar-26
Sell* 667 485.40p Automatic Execution
 16:26:26 - 13-Mar-26
Sell* 1,000 485.40p Automatic Execution
 16:26:26 - 13-Mar-26
Sell* 929 485.50p Automatic Execution
 16:26:26 - 13-Mar-26
Sell* 185 485.50p Automatic Execution
 16:26:26 - 13-Mar-26
Sell* 281 485.50p Automatic Execution
 16:26:26 - 13-Mar-26
Sell* 234 485.50p Automatic Execution
 16:26:26 - 13-Mar-26
Sell* 68 485.50p SI Trade
 16:26:19 - 13-Mar-26
Buy* 778 485.60p Automatic Execution
 16:26:11 - 13-Mar-26
Buy* 234 485.60p Automatic Execution
 16:26:11 - 13-Mar-26
Sell* 475 485.50p Automatic Execution
 16:26:11 - 13-Mar-26
Sell* 454 485.50p Automatic Execution
 16:26:11 - 13-Mar-26
Sell* 1,000 485.50p Automatic Execution
 16:26:11 - 13-Mar-26
Sell* 239 485.50p Automatic Execution
 16:26:11 - 13-Mar-26
Sell* 239 485.50p Automatic Execution
 16:26:01 - 13-Mar-26
Sell* 1,402 485.50p Automatic Execution
 16:26:01 - 13-Mar-26
Sell* 239 485.50p Automatic Execution
 16:26:01 - 13-Mar-26
Sell* 1,661 485.50p Automatic Execution
 16:26:00 - 13-Mar-26
Sell* 237 485.50p Automatic Execution
 16:26:00 - 13-Mar-26
Sell* 26 485.50p Automatic Execution
 16:26:00 - 13-Mar-26
Sell* 200 485.50p Automatic Execution
 16:26:00 - 13-Mar-26
Sell* 17 485.50p Automatic Execution
 16:26:00 - 13-Mar-26
Buy* 504 485.60p SI Trade
 16:25:58 - 13-Mar-26
Unknown* 0 485.50p SI Trade
 16:25:53 - 13-Mar-26
Buy* 1,501 485.50p Automatic Execution
 16:25:53 - 13-Mar-26
Unknown* 479 485.50p OTC Trade
 16:25:50 - 13-Mar-26
Buy* 480 485.50p Automatic Execution
 16:25:46 - 13-Mar-26
Buy* 185 485.50p Automatic Execution
 16:25:46 - 13-Mar-26
Buy* 249 485.50p Automatic Execution
 16:25:46 - 13-Mar-26
Buy* 188 485.50p Automatic Execution
 16:25:45 - 13-Mar-26
Buy* 1,884 485.50p SI Trade
 16:25:44 - 13-Mar-26
Unknown* 527 485.50p OTC Trade
 16:25:43 - 13-Mar-26
Sell* 300 485.428p Ordinary
 16:25:36 - 13-Mar-26
Buy* 859 485.50p Automatic Execution
 16:25:36 - 13-Mar-26
Buy* 12 485.50p SI Trade
 16:25:35 - 13-Mar-26
Unknown* 493 485.50p OTC Trade
 16:25:32 - 13-Mar-26
Sell* 1 485.30p SI Trade
 16:25:29 - 13-Mar-26
Buy* 64 485.50p Automatic Execution
 16:25:29 - 13-Mar-26
Buy* 1,125 485.50p Automatic Execution
 16:25:29 - 13-Mar-26
Unknown* 0 485.50p SI Trade
 16:25:26 - 13-Mar-26
Buy* 246 485.40p Automatic Execution
 16:25:19 - 13-Mar-26
Buy* 72 485.40p Automatic Execution
 16:25:19 - 13-Mar-26
Buy* 1,884 485.40p SI Trade
 16:25:14 - 13-Mar-26
Buy* 210 485.40p Automatic Execution
 16:25:08 - 13-Mar-26
Buy* 183 485.40p Automatic Execution
 16:25:08 - 13-Mar-26
Unknown* 0 485.40p SI Trade
 16:24:54 - 13-Mar-26
Buy* 10 485.50p SI Trade
 16:24:49 - 13-Mar-26
Sell* 658 485.40p Automatic Execution
 16:24:49 - 13-Mar-26
Buy* 99 485.50p Automatic Execution
 16:24:41 - 13-Mar-26
Buy* 80 485.50p Automatic Execution
 16:24:41 - 13-Mar-26
Sell* 1,832 485.50p Automatic Execution
 16:24:36 - 13-Mar-26
Unknown* 0 485.60p SI Trade
 16:24:35 - 13-Mar-26
Buy* 2,299 485.528p Ordinary
 16:24:32 - 13-Mar-26
Unknown* 0 485.40p SI Trade
 16:24:26 - 13-Mar-26
Buy* 2,124 485.60p SI Trade
 16:24:07 - 13-Mar-26
Unknown* 0 485.40p SI Trade
 16:24:02 - 13-Mar-26
Sell* 211 485.50p Automatic Execution
 16:23:57 - 13-Mar-26
Sell* 1,770 485.50p Automatic Execution
 16:23:57 - 13-Mar-26
Sell* 692 485.376p Ordinary
 16:23:46 - 13-Mar-26
Sell* 1,246 485.60p SI Trade
 16:23:46 - 13-Mar-26
Buy* 548 485.60p Automatic Execution
 16:23:46 - 13-Mar-26
Buy* 1,000 485.60p Automatic Execution
 16:23:46 - 13-Mar-26
Buy* 1,125 485.60p Automatic Execution
 16:23:40 - 13-Mar-26
Buy* 546 485.50p Automatic Execution
 16:23:40 - 13-Mar-26
Buy* 4,993 485.50p Automatic Execution
 16:23:40 - 13-Mar-26
Buy* 1,000 485.50p Automatic Execution
 16:23:40 - 13-Mar-26
Buy* 648 485.50p Automatic Execution
 16:23:40 - 13-Mar-26
Buy* 1,125 485.50p Automatic Execution
 16:23:40 - 13-Mar-26
Buy* 1,809 485.50p SI Trade
 16:23:39 - 13-Mar-26
Sell* 213 485.40p Automatic Execution
 16:23:30 - 13-Mar-26
Sell* 1,790 485.40p Automatic Execution
 16:23:30 - 13-Mar-26
Sell* 631 485.40p Automatic Execution
 16:23:30 - 13-Mar-26
Unknown* 0 485.60p SI Trade
 16:23:27 - 13-Mar-26
Buy* 508 485.50p Automatic Execution
 16:23:26 - 13-Mar-26
Buy* 4,129 485.50p Automatic Execution
 16:23:26 - 13-Mar-26
Buy* 426 485.50p Automatic Execution
 16:23:26 - 13-Mar-26
Buy* 1,000 485.50p Automatic Execution
 16:23:26 - 13-Mar-26
Buy* 379 485.50p Automatic Execution
 16:23:26 - 13-Mar-26
Buy* 79 485.50p Automatic Execution
 16:23:26 - 13-Mar-26
Buy* 529 485.40p Automatic Execution
 16:23:13 - 13-Mar-26
Buy* 674 485.40p SI Trade
 16:23:02 - 13-Mar-26
Buy* 1,434 485.50p SI Trade
 16:23:00 - 13-Mar-26
Buy* 2 485.50p SI Trade
 16:23:00 - 13-Mar-26
Sell* 394 485.30p Automatic Execution
 16:22:42 - 13-Mar-26
Sell* 900 485.30p Automatic Execution
 16:22:42 - 13-Mar-26
Buy* 3,275 485.30p Automatic Execution
 16:22:42 - 13-Mar-26
Buy* 523 485.30p Automatic Execution
 16:22:42 - 13-Mar-26
Sell* 450 485.20p Automatic Execution
 16:22:42 - 13-Mar-26
Sell* 900 485.20p Automatic Execution
 16:22:42 - 13-Mar-26
FTSE 100 Latest
Value10,261.15
Change-44.00