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* 181,053 420.00p SI Trade
Negotiated Trade
 17:12:26 - 13-Jan-26
Buy* 4,784 420.00p SI Trade
Negotiated Trade
 17:12:26 - 13-Jan-26
Buy* 4,004 420.00p SI Trade
Negotiated Trade
 17:12:26 - 13-Jan-26
Buy* 6,906 420.00p SI Trade
Negotiated Trade
 17:12:26 - 13-Jan-26
Buy* 6,959 420.00p SI Trade
Negotiated Trade
 17:12:25 - 13-Jan-26
Buy* 3,653 420.00p SI Trade
Negotiated Trade
 17:01:12 - 13-Jan-26
Buy* 26,130 420.00p Automatic Execution
 16:37:25 - 13-Jan-26
Buy* 62 420.00p Automatic Execution
 16:37:25 - 13-Jan-26
Buy* 449 420.00p Automatic Execution
 16:35:38 - 13-Jan-26
Buy* 622 420.00p Automatic Execution
 16:35:38 - 13-Jan-26
Buy* 807 420.00p SI Trade
 16:35:01 - 13-Jan-26
Buy* 4,432,772 420.00p Suspected BUY Trade
 16:35:00 - 13-Jan-26
Buy* 5 419.80p SI Trade
 16:29:55 - 13-Jan-26
Buy* 886 419.70p Automatic Execution
 16:29:41 - 13-Jan-26
Buy* 1,375 419.70p Automatic Execution
 16:29:41 - 13-Jan-26
Buy* 611 419.70p Automatic Execution
 16:29:41 - 13-Jan-26
Buy* 938 419.70p Automatic Execution
 16:29:41 - 13-Jan-26
Buy* 1 419.60p Automatic Execution
 16:29:41 - 13-Jan-26
Buy* 6,697 419.60p Automatic Execution
 16:29:41 - 13-Jan-26
Buy* 1,084 419.60p Automatic Execution
 16:29:36 - 13-Jan-26
Buy* 1 419.60p SI Trade
 16:29:33 - 13-Jan-26
Buy* 20 419.60p SI Trade
 16:29:23 - 13-Jan-26
Buy* 13 419.60p Automatic Execution
 16:29:23 - 13-Jan-26
Buy* 744 419.60p Automatic Execution
 16:29:23 - 13-Jan-26
Buy* 2,062 419.60p Automatic Execution
 16:29:23 - 13-Jan-26
Sell* 242 419.50p Automatic Execution
 16:29:16 - 13-Jan-26
Sell* 179 419.50p Automatic Execution
 16:29:16 - 13-Jan-26
Sell* 203 419.50p Automatic Execution
 16:29:16 - 13-Jan-26
Sell* 693 419.60p Automatic Execution
 16:29:16 - 13-Jan-26
Buy* 99 419.60p Automatic Execution
 16:29:02 - 13-Jan-26
Buy* 1,400 419.60p Automatic Execution
 16:29:02 - 13-Jan-26
Buy* 1,646 419.60p Automatic Execution
 16:29:02 - 13-Jan-26
Buy* 297 419.60p Automatic Execution
 16:29:02 - 13-Jan-26
Buy* 1 419.60p Automatic Execution
 16:29:02 - 13-Jan-26
Unknown* 0 419.60p SI Trade
 16:29:01 - 13-Jan-26
Unknown* 0 419.60p SI Trade
 16:28:57 - 13-Jan-26
Buy* 76 419.70p SI Trade
 16:28:52 - 13-Jan-26
Unknown* 0 419.60p SI Trade
 16:28:29 - 13-Jan-26
Buy* 705 419.60p Automatic Execution
 16:28:14 - 13-Jan-26
Buy* 77 419.50p Automatic Execution
 16:28:06 - 13-Jan-26
Buy* 1,561 419.50p Automatic Execution
 16:28:06 - 13-Jan-26
Unknown* 0 419.50p SI Trade
 16:27:58 - 13-Jan-26
Buy* 237 419.50p SI Trade
 16:27:58 - 13-Jan-26
Sell* 2 419.40p SI Trade
 16:27:58 - 13-Jan-26
Buy* 4,432 419.50p SI Trade
 16:27:55 - 13-Jan-26
Sell* 37 419.40p SI Trade
 16:27:23 - 13-Jan-26
Unknown* 2 422.41573p SI Trade
Currency Conversion
 16:27:21 - 13-Jan-26
Buy* 1,117 419.40p Automatic Execution
 16:27:21 - 13-Jan-26
Buy* 118 419.40p Automatic Execution
 16:27:21 - 13-Jan-26
Sell* 2,790 419.30p Automatic Execution
 16:27:13 - 13-Jan-26
Sell* 69 419.30p Automatic Execution
 16:27:13 - 13-Jan-26
Sell* 437 419.30p Automatic Execution
 16:27:13 - 13-Jan-26
Sell* 894 419.30p Automatic Execution
 16:27:12 - 13-Jan-26
Sell* 758 419.30p Automatic Execution
 16:27:12 - 13-Jan-26
Sell* 133 419.30p Automatic Execution
 16:27:12 - 13-Jan-26
Sell* 1 419.30p Automatic Execution
 16:27:12 - 13-Jan-26
Sell* 208 419.30p Automatic Execution
 16:27:12 - 13-Jan-26
Sell* 119 419.30p Automatic Execution
 16:27:12 - 13-Jan-26
Sell* 150 419.30p Automatic Execution
 16:27:12 - 13-Jan-26
Unknown* 0 419.20p SI Trade
 16:27:11 - 13-Jan-26
Sell* 48 419.30p Automatic Execution
 16:27:11 - 13-Jan-26
Sell* 352 419.30p Automatic Execution
 16:27:11 - 13-Jan-26
Sell* 238 419.30p Automatic Execution
 16:27:11 - 13-Jan-26
Buy* 82 419.30p Automatic Execution
 16:27:11 - 13-Jan-26
Buy* 1,000 419.30p Automatic Execution
 16:27:11 - 13-Jan-26
Buy* 839 419.30p Automatic Execution
 16:27:11 - 13-Jan-26
Sell* 993 419.20p Automatic Execution
 16:26:50 - 13-Jan-26
Sell* 634 419.20p Automatic Execution
 16:26:50 - 13-Jan-26
Sell* 95 419.20p Automatic Execution
 16:26:50 - 13-Jan-26
Sell* 1,513 419.20p Automatic Execution
 16:26:50 - 13-Jan-26
Sell* 1,943 419.20p Automatic Execution
 16:26:50 - 13-Jan-26
Buy* 1 419.30p SI Trade
 16:26:32 - 13-Jan-26
Unknown* 0 419.30p SI Trade
 16:26:16 - 13-Jan-26
Sell* 2,371 419.172p Ordinary
 16:26:13 - 13-Jan-26
Sell* 121 419.10p SI Trade
 16:26:12 - 13-Jan-26
Unknown* 0 419.30p SI Trade
 16:25:59 - 13-Jan-26
Buy* 360 419.20p Automatic Execution
 16:25:54 - 13-Jan-26
Buy* 197 419.20p Automatic Execution
 16:25:54 - 13-Jan-26
Buy* 21 419.20p Automatic Execution
 16:25:54 - 13-Jan-26
Buy* 526 419.20p Automatic Execution
 16:25:54 - 13-Jan-26
Buy* 1,091 419.20p Automatic Execution
 16:25:54 - 13-Jan-26
Buy* 2,474 419.10p Automatic Execution
 16:25:54 - 13-Jan-26
Buy* 1,078 419.10p Automatic Execution
 16:25:54 - 13-Jan-26
Buy* 1,300 419.10p Automatic Execution
 16:25:54 - 13-Jan-26
Buy* 1,000 419.10p Automatic Execution
 16:25:54 - 13-Jan-26
Buy* 5,955 419.10p Automatic Execution
 16:25:54 - 13-Jan-26
Buy* 60 419.10p Automatic Execution
 16:25:54 - 13-Jan-26
Buy* 182 419.10p Automatic Execution
 16:25:54 - 13-Jan-26
Sell* 555 419.00p Automatic Execution
 16:25:54 - 13-Jan-26
Sell* 39 419.00p Automatic Execution
 16:25:54 - 13-Jan-26
Sell* 614 419.00p Automatic Execution
 16:25:54 - 13-Jan-26
Sell* 1,008 419.00p Automatic Execution
 16:25:54 - 13-Jan-26
Sell* 741 419.00p Automatic Execution
 16:25:54 - 13-Jan-26
Sell* 643 419.00p Automatic Execution
 16:25:54 - 13-Jan-26
Buy* 5 419.10p SI Trade
 16:25:37 - 13-Jan-26
Unknown* 0 419.10p SI Trade
 16:25:19 - 13-Jan-26
Buy* 23 419.10p SI Trade
 16:25:14 - 13-Jan-26
Buy* 9 419.10p SI Trade
 16:25:01 - 13-Jan-26
Buy* 1 419.10p SI Trade
 16:24:54 - 13-Jan-26
Buy* 1 419.10p SI Trade
 16:24:32 - 13-Jan-26
Sell* 23 419.00p SI Trade
 16:24:07 - 13-Jan-26
Buy* 5,000 419.072p Ordinary
 16:24:05 - 13-Jan-26
Unknown* 0 419.10p SI Trade
 16:24:01 - 13-Jan-26
Sell* 363 419.00p SI Trade
 16:23:44 - 13-Jan-26
Sell* 40 419.10p Automatic Execution
 16:23:43 - 13-Jan-26
Buy* 216 419.10p Automatic Execution
 16:23:43 - 13-Jan-26
Buy* 1,000 419.10p Automatic Execution
 16:23:43 - 13-Jan-26
Buy* 1,000 419.10p Automatic Execution
 16:23:43 - 13-Jan-26
Buy* 59 419.10p Automatic Execution
 16:23:43 - 13-Jan-26
Buy* 239 419.068p SI Trade
 16:23:40 - 13-Jan-26
Sell* 119 419.00p SI Trade
 16:23:35 - 13-Jan-26
Sell* 25 419.00p Automatic Execution
 16:23:08 - 13-Jan-26
Sell* 292 419.00p Automatic Execution
 16:23:08 - 13-Jan-26
Sell* 320 419.00p Automatic Execution
 16:23:05 - 13-Jan-26
Sell* 758 419.00p Automatic Execution
 16:23:05 - 13-Jan-26
Sell* 1,157 419.00p Automatic Execution
 16:23:05 - 13-Jan-26
Sell* 78 419.00p Automatic Execution
 16:23:05 - 13-Jan-26
Sell* 82 419.00p Automatic Execution
 16:23:05 - 13-Jan-26
Sell* 300 419.00p Automatic Execution
 16:23:05 - 13-Jan-26
Unknown* 0 419.10p SI Trade
 16:23:00 - 13-Jan-26
Unknown* 5 419.00p Negotiated Trade
OTC Trade
 16:22:58 - 13-Jan-26
Sell* 628 419.10p Automatic Execution
 16:22:57 - 13-Jan-26
Sell* 37 419.10p Automatic Execution
 16:22:57 - 13-Jan-26
Unknown* 0 419.20p SI Trade
 16:22:41 - 13-Jan-26
Buy* 1,184 419.172p Ordinary
 16:22:22 - 13-Jan-26
Unknown* 0 419.20p SI Trade
 16:22:19 - 13-Jan-26
Buy* 1,016 419.10p Automatic Execution
 16:22:07 - 13-Jan-26
Buy* 5,938 419.10p Automatic Execution
 16:22:07 - 13-Jan-26
Buy* 749 419.10p Automatic Execution
 16:22:07 - 13-Jan-26
Buy* 58 419.10p Automatic Execution
 16:22:07 - 13-Jan-26
Buy* 1,900 419.10p Automatic Execution
 16:22:07 - 13-Jan-26
Buy* 750 419.10p Automatic Execution
 16:22:07 - 13-Jan-26
Sell* 75 419.0411p Ordinary
 16:21:45 - 13-Jan-26
Unknown* 0 419.10p SI Trade
 16:21:40 - 13-Jan-26
Buy* 1 419.10p SI Trade
 16:21:40 - 13-Jan-26
Unknown* 0 419.10p SI Trade
 16:21:22 - 13-Jan-26
Sell* 5 419.00p SI Trade
 16:21:20 - 13-Jan-26
Unknown* 0 419.20p SI Trade
 16:21:05 - 13-Jan-26
Buy* 39 419.10p Automatic Execution
 16:21:04 - 13-Jan-26
Sell* 387 419.10p Automatic Execution
 16:21:04 - 13-Jan-26
Sell* 737 419.10p Automatic Execution
 16:21:04 - 13-Jan-26
Sell* 608 419.10p Automatic Execution
 16:21:04 - 13-Jan-26
Sell* 735 419.10p Automatic Execution
 16:21:04 - 13-Jan-26
Unknown* 0 419.30p SI Trade
 16:20:45 - 13-Jan-26
Sell* 1,855 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 1,943 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 1,400 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 178 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 822 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 1,400 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 28 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 1,943 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 1,078 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Buy* 1,050 419.20p Automatic Execution
 16:20:42 - 13-Jan-26
Buy* 372 419.20p Automatic Execution
 16:20:42 - 13-Jan-26
Buy* 989 419.20p Automatic Execution
 16:20:42 - 13-Jan-26
Buy* 145 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 1,582 419.00p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 145 419.00p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 1,000 419.00p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 1,943 419.00p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 1,078 419.00p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 335 419.00p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 1,000 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 1,059 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 1,943 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Buy* 882 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Buy* 688 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Buy* 1,000 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Buy* 1,943 419.10p Automatic Execution
 16:20:42 - 13-Jan-26
Sell* 1,000 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 1,943 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 1,000 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 403 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 845 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 972 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 154 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 1,078 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 1,943 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 88 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 104 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 95 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 1,000 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 55 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 1,303 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 119 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 128 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 511 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 511 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 434 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 702 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 823 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Sell* 1,905 419.00p Automatic Execution
 16:20:41 - 13-Jan-26
Buy* 117 419.10p Automatic Execution
 16:20:39 - 13-Jan-26
Buy* 1,000 419.10p Automatic Execution
 16:20:39 - 13-Jan-26
Sell* 38 419.00p Automatic Execution
 16:20:24 - 13-Jan-26
Sell* 715 419.00p Automatic Execution
 16:20:24 - 13-Jan-26
Sell* 494 419.00p Automatic Execution
 16:20:24 - 13-Jan-26
Sell* 601 419.00p Automatic Execution
 16:20:24 - 13-Jan-26
Sell* 1,078 419.00p Automatic Execution
 16:20:24 - 13-Jan-26
FTSE 100 Latest
Value10,137.35
Change-3.35