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* 162 494.40p Automatic Execution
13:05:40 - 16-Mar-26
Sell* 340 494.40p Automatic Execution
13:05:40 - 16-Mar-26
Buy* 1 494.399p Ordinary
13:05:12 - 16-Mar-26
Sell* 1,533 494.242p Ordinary
13:04:50 - 16-Mar-26
Sell* 1 494.20p SI Trade
13:04:19 - 16-Mar-26
Sell* 768 494.298p Ordinary
13:03:41 - 16-Mar-26
Sell* 82 494.20p Ordinary
13:03:38 - 16-Mar-26
Buy* 2 494.30p SI Trade
13:02:54 - 16-Mar-26
Sell* 55 494.10p Ordinary
13:02:11 - 16-Mar-26
Sell* 700 494.142p Ordinary
13:02:10 - 16-Mar-26
Sell* 477 494.20p Automatic Execution
13:01:59 - 16-Mar-26
Sell* 682 494.20p Automatic Execution
13:01:59 - 16-Mar-26
Sell* 1,519 494.20p Automatic Execution
13:01:59 - 16-Mar-26
Sell* 521 494.30p Automatic Execution
13:01:34 - 16-Mar-26
Sell* 193 494.30p Automatic Execution
13:01:34 - 16-Mar-26
Sell* 194 494.40p Automatic Execution
13:01:19 - 16-Mar-26
Buy* 923 494.50p Automatic Execution
13:01:17 - 16-Mar-26
Buy* 373 494.40p Automatic Execution
13:01:15 - 16-Mar-26
Buy* 360 494.30p Automatic Execution
13:01:12 - 16-Mar-26
Buy* 4 494.40p SI Trade
13:01:02 - 16-Mar-26
Sell* 903 494.20p Automatic Execution
13:00:55 - 16-Mar-26
Sell* 198 494.20p Automatic Execution
13:00:55 - 16-Mar-26
Sell* 174 494.20p Automatic Execution
13:00:55 - 16-Mar-26
Buy* 560 494.10p Automatic Execution
13:00:44 - 16-Mar-26
Buy* 12 494.10p Automatic Execution
13:00:44 - 16-Mar-26
Sell* 1 494.00p SI Trade
13:00:44 - 16-Mar-26
Buy* 25 494.0999p Ordinary
13:00:42 - 16-Mar-26
Sell* 1,578 494.021p Ordinary
13:00:37 - 16-Mar-26
Sell* 2,450 494.042p Negotiated Trade
13:00:28 - 16-Mar-26
Unknown* 177 494.05p SI Trade
13:00:25 - 16-Mar-26
Sell* 177 494.00p Ordinary
13:00:25 - 16-Mar-26
Sell* 3 494.00p SI Trade
13:00:00 - 16-Mar-26
Buy* 200 494.10p Automatic Execution
13:00:00 - 16-Mar-26
Sell* 1,280 494.021p Ordinary
12:59:35 - 16-Mar-26
Sell* 1,463 494.021p Ordinary
12:59:19 - 16-Mar-26
Buy* 4,206 494.067p Suspected BUY Trade
12:59:11 - 16-Mar-26
Unknown* 0 494.10p SI Trade
12:58:56 - 16-Mar-26
Sell* 2,400 494.044p Negotiated Trade
12:58:09 - 16-Mar-26
Sell* 593 494.021p Ordinary
12:58:04 - 16-Mar-26
Sell* 2,430 494.021p Ordinary
12:58:01 - 16-Mar-26
Unknown* 597 494.05p SI Trade
12:57:41 - 16-Mar-26
Sell* 600 494.00p Ordinary
12:57:40 - 16-Mar-26
Buy* 4 494.10p SI Trade
12:57:01 - 16-Mar-26
Sell* 10 493.90p SI Trade
12:57:01 - 16-Mar-26
Buy* 3 494.09p Ordinary
12:56:35 - 16-Mar-26
Unknown* 0 493.90p SI Trade
12:56:17 - 16-Mar-26
Unknown* 0 494.20p SI Trade
12:54:44 - 16-Mar-26
Unknown* 0 494.20p SI Trade
12:54:44 - 16-Mar-26
Sell* 45 493.913p Ordinary
12:54:19 - 16-Mar-26
Unknown* 0 494.20p SI Trade
12:54:09 - 16-Mar-26
Sell* 20 493.90p SI Trade
12:53:58 - 16-Mar-26
Sell* 669 494.00p Automatic Execution
12:53:05 - 16-Mar-26
Sell* 669 494.00p Automatic Execution
12:53:05 - 16-Mar-26
Sell* 449 494.00p Automatic Execution
12:53:05 - 16-Mar-26
Unknown* 0 494.20p SI Trade
12:52:47 - 16-Mar-26
Sell* 4 494.00p SI Trade
12:52:47 - 16-Mar-26
Sell* 22 494.00p SI Trade
12:52:47 - 16-Mar-26
Buy* 1 494.20p SI Trade
12:52:20 - 16-Mar-26
Sell* 669 494.00p Automatic Execution
12:51:52 - 16-Mar-26
Unknown* 0 494.20p SI Trade
12:51:51 - 16-Mar-26
Buy* 1 494.20p SI Trade
12:51:22 - 16-Mar-26
Buy* 267 494.10p Automatic Execution
12:51:17 - 16-Mar-26
Buy* 189 494.00p Automatic Execution
12:51:17 - 16-Mar-26
Buy* 32 494.00p Automatic Execution
12:51:17 - 16-Mar-26
Buy* 50 494.00p Automatic Execution
12:51:17 - 16-Mar-26
Buy* 283 494.00p Automatic Execution
12:51:17 - 16-Mar-26
Sell* 49 493.80p SI Trade
12:51:10 - 16-Mar-26
Unknown* 0 494.00p SI Trade
12:51:03 - 16-Mar-26
Sell* 1,267 493.774p Ordinary
12:50:57 - 16-Mar-26
Sell* 1,015 493.776p Ordinary
12:50:54 - 16-Mar-26
Unknown* 0 494.00p SI Trade
12:50:53 - 16-Mar-26
Sell* 252 494.00p Automatic Execution
12:50:33 - 16-Mar-26
Sell* 337 494.10p Automatic Execution
12:50:33 - 16-Mar-26
Sell* 459 494.10p Automatic Execution
12:50:33 - 16-Mar-26
Sell* 669 494.10p Automatic Execution
12:50:33 - 16-Mar-26
Sell* 33 494.20p Automatic Execution
12:50:33 - 16-Mar-26
Sell* 27 494.20p Automatic Execution
12:50:33 - 16-Mar-26
Sell* 77 494.20p Automatic Execution
12:50:33 - 16-Mar-26
Sell* 149 494.20p Automatic Execution
12:50:33 - 16-Mar-26
Unknown* 447 494.30p SI Trade
12:50:21 - 16-Mar-26
Sell* 447 494.20p Ordinary
12:50:20 - 16-Mar-26
Unknown* 0 494.40p SI Trade
12:50:14 - 16-Mar-26
Sell* 10 494.20p SI Trade
12:49:09 - 16-Mar-26
Unknown* 0 494.40p SI Trade
12:48:52 - 16-Mar-26
Sell* 2,470 494.20p SI Trade
12:48:48 - 16-Mar-26
Unknown* 0 494.20p SI Trade
12:48:48 - 16-Mar-26
Unknown* 0 494.20p SI Trade
12:48:24 - 16-Mar-26
Sell* 850 494.242p Ordinary
12:48:18 - 16-Mar-26
Sell* 4 494.20p SI Trade
12:48:08 - 16-Mar-26
Sell* 375 494.242p Ordinary
12:47:58 - 16-Mar-26
Unknown* 0 494.20p SI Trade
12:47:45 - 16-Mar-26
Unknown* 0 494.40p SI Trade
12:47:35 - 16-Mar-26
Sell* 3 494.20p SI Trade
12:47:17 - 16-Mar-26
Sell* 470 494.20p Automatic Execution
12:46:39 - 16-Mar-26
Sell* 669 494.20p Automatic Execution
12:46:39 - 16-Mar-26
Sell* 165 494.20p Automatic Execution
12:46:39 - 16-Mar-26
Sell* 159 494.10p Ordinary
12:46:25 - 16-Mar-26
Unknown* 160 494.30p SI Trade
12:46:25 - 16-Mar-26
Buy* 15 494.40p SI Trade
12:46:10 - 16-Mar-26
Sell* 1,223 494.30p Automatic Execution
12:46:01 - 16-Mar-26
Buy* 2 494.30p SI Trade
12:45:36 - 16-Mar-26
Sell* 560 494.20p Automatic Execution
12:45:30 - 16-Mar-26
Unknown* 0 494.30p SI Trade
12:45:10 - 16-Mar-26
Buy* 322 494.30p SI Trade
12:45:08 - 16-Mar-26
Unknown* 175 494.20p SI Trade
12:44:51 - 16-Mar-26
Unknown* 1 494.20p SI Trade
12:44:51 - 16-Mar-26
Sell* 117 494.10p Ordinary
12:44:51 - 16-Mar-26
Unknown* 0 494.10p SI Trade
12:44:24 - 16-Mar-26
Sell* 3,039 494.142p Ordinary
12:44:21 - 16-Mar-26
Sell* 851 494.20p Automatic Execution
12:44:03 - 16-Mar-26
Sell* 1,609 494.20p Automatic Execution
12:44:00 - 16-Mar-26
Sell* 1,000 494.20p Automatic Execution
12:44:00 - 16-Mar-26
Buy* 1,963 494.30p Automatic Execution
12:44:00 - 16-Mar-26
Buy* 7,504 494.30p Automatic Execution
12:44:00 - 16-Mar-26
Buy* 15,801 494.30p Automatic Execution
12:44:00 - 16-Mar-26
Buy* 1,278 494.30p Automatic Execution
12:44:00 - 16-Mar-26
Sell* 669 494.20p Automatic Execution
12:43:56 - 16-Mar-26
Sell* 238 494.20p Automatic Execution
12:43:56 - 16-Mar-26
Sell* 217 494.20p Automatic Execution
12:43:56 - 16-Mar-26
Sell* 190 494.20p Automatic Execution
12:43:49 - 16-Mar-26
Unknown* 9 494.20p SI Trade
12:43:29 - 16-Mar-26
Unknown* 0 494.40p SI Trade
12:43:29 - 16-Mar-26
Sell* 417 494.30p Automatic Execution
12:43:29 - 16-Mar-26
Unknown* 0 494.20p SI Trade
12:43:01 - 16-Mar-26
Buy* 103 494.30p Automatic Execution
12:43:01 - 16-Mar-26
Unknown* 0 494.30p SI Trade
12:42:45 - 16-Mar-26
Unknown* 0 494.30p SI Trade
12:42:45 - 16-Mar-26
Sell* 61 494.20p Ordinary
12:42:39 - 16-Mar-26
Unknown* 0 494.20p SI Trade
12:42:24 - 16-Mar-26
Buy* 35 494.30p SI Trade
12:42:24 - 16-Mar-26
Buy* 1,515 494.263p Ordinary
12:41:39 - 16-Mar-26
Buy* 300 494.442p Ordinary
12:41:37 - 16-Mar-26
Buy* 50 494.50p SI Trade
12:41:30 - 16-Mar-26
Sell* 709 494.20p Automatic Execution
12:41:30 - 16-Mar-26
Sell* 381 494.20p Automatic Execution
12:41:30 - 16-Mar-26
Sell* 160 494.20p Automatic Execution
12:41:30 - 16-Mar-26
Sell* 154 494.20p Automatic Execution
12:41:30 - 16-Mar-26
Sell* 160 494.30p Automatic Execution
12:41:30 - 16-Mar-26
Sell* 473 494.40p Automatic Execution
12:41:23 - 16-Mar-26
Sell* 156 494.40p Automatic Execution
12:41:23 - 16-Mar-26
Sell* 324 494.40p Automatic Execution
12:41:23 - 16-Mar-26
Sell* 565 494.40p Automatic Execution
12:41:23 - 16-Mar-26
Buy* 5 494.60p SI Trade
12:40:58 - 16-Mar-26
Unknown* 0 494.40p SI Trade
12:40:58 - 16-Mar-26
Unknown* 0 494.40p SI Trade
12:40:58 - 16-Mar-26
Sell* 900 494.442p Ordinary
12:40:57 - 16-Mar-26
Buy* 40 494.60p SI Trade
12:40:30 - 16-Mar-26
Unknown* 0 494.40p SI Trade
12:40:20 - 16-Mar-26
Sell* 154 494.50p Automatic Execution
12:40:20 - 16-Mar-26
Sell* 650 494.463p Ordinary
12:39:58 - 16-Mar-26
Sell* 7 494.40p SI Trade
12:39:54 - 16-Mar-26
Buy* 886 494.60p SI Trade
12:39:36 - 16-Mar-26
Sell* 1,151 494.50p Automatic Execution
12:39:36 - 16-Mar-26
Sell* 263 494.50p Automatic Execution
12:39:36 - 16-Mar-26
Sell* 236 494.6468p Ordinary
12:39:13 - 16-Mar-26
Sell* 9 494.50p SI Trade
12:39:05 - 16-Mar-26
Sell* 2,967 494.563p Ordinary
12:38:54 - 16-Mar-26
Buy* 10 494.80p SI Trade
12:38:54 - 16-Mar-26
Sell* 601 494.50p SI Trade
12:38:41 - 16-Mar-26
Unknown* 0 494.50p SI Trade
12:38:41 - 16-Mar-26
Unknown* 0 494.50p SI Trade
12:38:05 - 16-Mar-26
Sell* 5 494.50p SI Trade
12:37:31 - 16-Mar-26
Buy* 867 494.50p Automatic Execution
12:37:10 - 16-Mar-26
Buy* 213 494.40p Automatic Execution
12:37:10 - 16-Mar-26
Buy* 7 494.50p SI Trade
12:36:52 - 16-Mar-26
Sell* 219 494.20p Automatic Execution
12:36:50 - 16-Mar-26
Sell* 93 494.30p Automatic Execution
12:36:46 - 16-Mar-26
Sell* 2,000 494.3978p Ordinary
12:36:38 - 16-Mar-26
Sell* 91 494.30p SI Trade
12:36:26 - 16-Mar-26
Sell* 21,956 494.104p Ordinary
12:36:24 - 16-Mar-26
Buy* 5,934 494.316p Ordinary
12:36:17 - 16-Mar-26
Unknown* 0 494.20p SI Trade
12:36:16 - 16-Mar-26
Sell* 1,000 494.242p Ordinary
12:35:40 - 16-Mar-26
Unknown* 0 494.20p SI Trade
12:35:28 - 16-Mar-26
Unknown* 0 494.20p SI Trade
12:35:28 - 16-Mar-26
Buy* 2 494.399p Ordinary
12:35:27 - 16-Mar-26
Sell* 370 494.10p Automatic Execution
12:34:40 - 16-Mar-26
Unknown* 0 494.40p SI Trade
12:34:18 - 16-Mar-26
Buy* 401 494.349p Ordinary
12:34:14 - 16-Mar-26
Sell* 474 494.30p Automatic Execution
12:34:13 - 16-Mar-26
Sell* 1,000 494.30p Automatic Execution
12:34:13 - 16-Mar-26
Buy* 254 494.30p Automatic Execution
12:34:07 - 16-Mar-26
Buy* 42 494.30p Automatic Execution
12:34:07 - 16-Mar-26
Buy* 85 494.30p Automatic Execution
12:34:07 - 16-Mar-26
Buy* 320 494.00p Automatic Execution
12:33:13 - 16-Mar-26
Buy* 259 494.00p Automatic Execution
12:33:13 - 16-Mar-26
Buy* 669 494.00p Automatic Execution
12:33:13 - 16-Mar-26
Sell* 1,088 493.90p Automatic Execution
12:33:13 - 16-Mar-26
Sell* 93 493.90p Automatic Execution
12:33:13 - 16-Mar-26
Sell* 330 493.90p Automatic Execution
12:33:13 - 16-Mar-26
Sell* 8 493.90p SI Trade
12:32:55 - 16-Mar-26
Unknown* 0 493.90p SI Trade
12:32:10 - 16-Mar-26
Unknown* 0 493.90p SI Trade
12:32:00 - 16-Mar-26
Buy* 4 494.20p SI Trade
12:30:55 - 16-Mar-26
Buy* 1 494.20p SI Trade
12:30:25 - 16-Mar-26
Sell* 14 494.10p Automatic Execution
12:29:55 - 16-Mar-26
Sell* 209 494.10p Automatic Execution
12:29:47 - 16-Mar-26
Sell* 65 494.10p Automatic Execution
12:29:47 - 16-Mar-26
Buy* 84 494.10p Automatic Execution
12:29:47 - 16-Mar-26
Sell* 1,159 494.00p Automatic Execution
12:29:47 - 16-Mar-26
FTSE 100 Latest
Value10,327.94
Change66.79