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* 662 453.40p Automatic Execution
 08:36:49 - 09-Feb-26
Buy* 578 453.40p Automatic Execution
 08:36:49 - 09-Feb-26
Buy* 634 453.30p Automatic Execution
 08:36:48 - 09-Feb-26
Buy* 634 453.30p Automatic Execution
 08:36:48 - 09-Feb-26
Buy* 5 453.40p SI Trade
 08:36:37 - 09-Feb-26
Unknown* 0 453.10p SI Trade
 08:36:37 - 09-Feb-26
Sell* 8 453.10p SI Trade
 08:36:28 - 09-Feb-26
Unknown* 0 453.60p SI Trade
 08:36:23 - 09-Feb-26
Unknown* 0 453.60p SI Trade
 08:36:23 - 09-Feb-26
Unknown* 0 453.60p SI Trade
 08:36:23 - 09-Feb-26
Buy* 43 453.60p SI Trade
 08:36:23 - 09-Feb-26
Buy* 1 453.60p SI Trade
 08:36:23 - 09-Feb-26
Buy* 1 453.60p SI Trade
 08:36:23 - 09-Feb-26
Unknown* 0 453.60p SI Trade
 08:36:23 - 09-Feb-26
Sell* 1,410 453.40p Automatic Execution
 08:36:23 - 09-Feb-26
Unknown* 13 453.50p Ordinary
 08:36:21 - 09-Feb-26
Unknown* 0 453.70p SI Trade
 08:35:55 - 09-Feb-26
Unknown* 0 453.70p SI Trade
 08:35:55 - 09-Feb-26
Sell* 1,004 453.50p Automatic Execution
 08:35:55 - 09-Feb-26
Sell* 50 453.50p Automatic Execution
 08:35:55 - 09-Feb-26
Buy* 4 453.70p SI Trade
 08:35:54 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:35:47 - 09-Feb-26
Unknown* 0 453.70p SI Trade
 08:35:44 - 09-Feb-26
Buy* 14 453.6302p Ordinary
 08:35:36 - 09-Feb-26
Sell* 1,205 453.60p SI Trade
 08:35:23 - 09-Feb-26
Sell* 606 453.60p Automatic Execution
 08:35:23 - 09-Feb-26
Sell* 1,081 453.80p Automatic Execution
 08:35:23 - 09-Feb-26
Unknown* 0 453.80p SI Trade
 08:35:22 - 09-Feb-26
Sell* 489 453.80p Automatic Execution
 08:35:22 - 09-Feb-26
Sell* 2 453.70p SI Trade
 08:35:07 - 09-Feb-26
Unknown* 0 453.90p SI Trade
 08:35:05 - 09-Feb-26
Buy* 1 453.8985p Ordinary
 08:35:03 - 09-Feb-26
Unknown* 0 453.80p SI Trade
 08:35:03 - 09-Feb-26
Unknown* 0 453.80p SI Trade
 08:34:46 - 09-Feb-26
Sell* 29 453.50p SI Trade
 08:34:46 - 09-Feb-26
Unknown* 0 453.80p SI Trade
 08:34:46 - 09-Feb-26
Unknown* 0 453.60p SI Trade
 08:34:38 - 09-Feb-26
Unknown* 0 453.80p SI Trade
 08:34:38 - 09-Feb-26
Sell* 1 453.60p SI Trade
 08:34:38 - 09-Feb-26
Unknown* 0 453.80p SI Trade
 08:34:25 - 09-Feb-26
Buy* 4 453.80p SI Trade
 08:34:25 - 09-Feb-26
Unknown* 0 453.80p SI Trade
 08:34:25 - 09-Feb-26
Unknown* 649 453.60p OTC Trade
 08:34:20 - 09-Feb-26
Sell* 649 453.60p SI Trade
 08:34:20 - 09-Feb-26
Unknown* 711 453.60p OTC Trade
 08:34:10 - 09-Feb-26
Sell* 711 453.60p SI Trade
 08:34:10 - 09-Feb-26
Sell* 3,726 453.596p Ordinary
 08:33:32 - 09-Feb-26
Sell* 1,233 453.70p Automatic Execution
 08:33:24 - 09-Feb-26
Sell* 212 453.70p Automatic Execution
 08:33:24 - 09-Feb-26
Sell* 1,090 453.70p Automatic Execution
 08:33:24 - 09-Feb-26
Sell* 1,179 453.70p SI Trade
 08:33:23 - 09-Feb-26
Sell* 1,165 453.70p SI Trade
 08:33:23 - 09-Feb-26
Buy* 2 454.00p SI Trade
 08:33:23 - 09-Feb-26
Buy* 5 453.80p SI Trade
 08:33:23 - 09-Feb-26
Sell* 692 453.80p Automatic Execution
 08:33:23 - 09-Feb-26
Sell* 781 453.80p Automatic Execution
 08:33:23 - 09-Feb-26
Sell* 450 453.80p Automatic Execution
 08:33:23 - 09-Feb-26
Sell* 68 453.80p SI Trade
 08:33:19 - 09-Feb-26
Unknown* 0 453.40p SI Trade
 08:33:19 - 09-Feb-26
Buy* 1,055 453.80p Automatic Execution
 08:33:19 - 09-Feb-26
Buy* 13 453.80p Automatic Execution
 08:33:19 - 09-Feb-26
Buy* 618 453.70p Automatic Execution
 08:33:19 - 09-Feb-26
Buy* 617 453.50p Automatic Execution
 08:33:19 - 09-Feb-26
Buy* 618 453.40p Automatic Execution
 08:33:19 - 09-Feb-26
Buy* 888 453.40p Automatic Execution
 08:33:19 - 09-Feb-26
Sell* 2,062 453.20p Ordinary
 08:33:12 - 09-Feb-26
Sell* 466 453.20p SI Trade
 08:33:08 - 09-Feb-26
Unknown* 0 453.40p SI Trade
 08:33:01 - 09-Feb-26
Sell* 1,001 453.20p Automatic Execution
 08:32:58 - 09-Feb-26
Buy* 6 453.40p SI Trade
 08:32:45 - 09-Feb-26
Buy* 6 453.40p SI Trade
 08:32:45 - 09-Feb-26
Unknown* 0 453.40p SI Trade
 08:32:39 - 09-Feb-26
Sell* 2 453.00p SI Trade
 08:32:38 - 09-Feb-26
Buy* 648 453.20p Automatic Execution
 08:32:38 - 09-Feb-26
Buy* 691 453.10p SI Trade
 08:32:31 - 09-Feb-26
Unknown* 691 453.10p OTC Trade
 08:32:31 - 09-Feb-26
Buy* 543 453.1497p Ordinary
 08:32:25 - 09-Feb-26
Buy* 674 453.15p Ordinary
 08:32:23 - 09-Feb-26
Sell* 2 453.00p SI Trade
 08:32:22 - 09-Feb-26
Sell* 10 453.00p SI Trade
 08:32:22 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:32:22 - 09-Feb-26
Buy* 626 453.20p Automatic Execution
 08:32:02 - 09-Feb-26
Buy* 383 453.20p Automatic Execution
 08:32:02 - 09-Feb-26
Sell* 1,309 453.00p Automatic Execution
 08:32:02 - 09-Feb-26
Sell* 556 453.00p Automatic Execution
 08:32:02 - 09-Feb-26
Sell* 139 453.10p Automatic Execution
 08:32:02 - 09-Feb-26
Buy* 1 453.40p SI Trade
 08:31:47 - 09-Feb-26
Buy* 1 453.40p SI Trade
 08:31:44 - 09-Feb-26
Sell* 128 453.20p Automatic Execution
 08:31:18 - 09-Feb-26
Unknown* 0 453.40p SI Trade
 08:31:12 - 09-Feb-26
Sell* 15 453.20p SI Trade
 08:31:12 - 09-Feb-26
Buy* 672 453.30p Automatic Execution
 08:31:00 - 09-Feb-26
Buy* 597 453.25p Ordinary
 08:30:57 - 09-Feb-26
Buy* 1 453.40p SI Trade
 08:30:52 - 09-Feb-26
Sell* 1,387 453.00p Automatic Execution
 08:30:46 - 09-Feb-26
Sell* 85 453.00p Automatic Execution
 08:30:46 - 09-Feb-26
Sell* 155 453.10p Automatic Execution
 08:30:46 - 09-Feb-26
Unknown* 300 453.25p Ordinary
 08:30:39 - 09-Feb-26
Buy* 1 453.265p Ordinary
 08:30:33 - 09-Feb-26
Buy* 479 453.40p Automatic Execution
 08:30:01 - 09-Feb-26
Buy* 476 453.40p Automatic Execution
 08:30:01 - 09-Feb-26
Buy* 248 453.40p Automatic Execution
 08:30:01 - 09-Feb-26
Buy* 219 453.50p SI Trade
 08:29:55 - 09-Feb-26
Buy* 1,566 453.45p Ordinary
 08:29:51 - 09-Feb-26
Buy* 899 453.50p Automatic Execution
 08:29:38 - 09-Feb-26
Sell* 199 453.30p SI Trade
 08:29:33 - 09-Feb-26
Sell* 1 453.20p SI Trade
 08:29:04 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:29:04 - 09-Feb-26
Buy* 1 453.50p SI Trade
 08:29:04 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:29:04 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:29:04 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:29:04 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:29:04 - 09-Feb-26
Buy* 1 453.50p SI Trade
 08:28:40 - 09-Feb-26
Buy* 508 453.30p Automatic Execution
 08:28:34 - 09-Feb-26
Buy* 396 453.20p Automatic Execution
 08:28:33 - 09-Feb-26
Buy* 383 453.20p Automatic Execution
 08:28:33 - 09-Feb-26
Buy* 1,380 453.20p Automatic Execution
 08:28:33 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:28:29 - 09-Feb-26
Buy* 2 453.30p SI Trade
 08:28:23 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:28:23 - 09-Feb-26
Unknown* 0 453.20p SI Trade
 08:28:14 - 09-Feb-26
Unknown* 0 453.20p SI Trade
 08:28:14 - 09-Feb-26
Unknown* 0 453.20p SI Trade
 08:28:14 - 09-Feb-26
Buy* 1 453.20p SI Trade
 08:28:14 - 09-Feb-26
Buy* 2,194 453.05p Ordinary
 08:28:06 - 09-Feb-26
Buy* 2 453.20p SI Trade
 08:28:05 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:27:59 - 09-Feb-26
Buy* 2 453.30p SI Trade
 08:27:59 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:27:59 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:27:59 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:27:59 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:27:59 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:27:59 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:27:59 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:27:59 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:27:59 - 09-Feb-26
Sell* 14 453.00p SI Trade
 08:27:59 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:27:59 - 09-Feb-26
Buy* 1 453.30p SI Trade
 08:27:59 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:27:59 - 09-Feb-26
Sell* 44 453.00p SI Trade
 08:27:59 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:27:59 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:27:59 - 09-Feb-26
Unknown* 0 453.30p SI Trade
 08:27:39 - 09-Feb-26
Buy* 1 453.50p SI Trade
 08:27:36 - 09-Feb-26
Sell* 1 453.20p SI Trade
 08:27:33 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:27:32 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:27:32 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:27:32 - 09-Feb-26
Buy* 1 453.50p SI Trade
 08:27:32 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:27:32 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:27:32 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:27:32 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:27:19 - 09-Feb-26
Buy* 2 453.50p SI Trade
 08:27:19 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:27:19 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:27:12 - 09-Feb-26
Buy* 8 453.50p SI Trade
 08:27:12 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:27:12 - 09-Feb-26
Buy* 7 453.50p SI Trade
 08:27:12 - 09-Feb-26
Unknown* 0 453.40p SI Trade
 08:27:10 - 09-Feb-26
Unknown* 0 453.40p SI Trade
 08:27:10 - 09-Feb-26
Unknown* 0 453.40p SI Trade
 08:27:10 - 09-Feb-26
Unknown* 0 453.40p SI Trade
 08:27:10 - 09-Feb-26
Unknown* 0 453.40p SI Trade
 08:27:10 - 09-Feb-26
Unknown* 0 453.50p SI Trade
 08:27:05 - 09-Feb-26
Buy* 1 453.60p SI Trade
 08:27:03 - 09-Feb-26
Unknown* 0 453.60p SI Trade
 08:27:03 - 09-Feb-26
Buy* 1 453.60p SI Trade
 08:27:03 - 09-Feb-26
Buy* 2 453.60p SI Trade
 08:27:00 - 09-Feb-26
Unknown* 0 453.60p SI Trade
 08:27:00 - 09-Feb-26
Unknown* 0 453.60p SI Trade
 08:27:00 - 09-Feb-26
Unknown* 0 453.60p SI Trade
 08:27:00 - 09-Feb-26
Unknown* 0 453.60p SI Trade
 08:27:00 - 09-Feb-26
Buy* 2 453.60p SI Trade
 08:27:00 - 09-Feb-26
Unknown* 0 453.60p SI Trade
 08:27:00 - 09-Feb-26
Buy* 1 453.60p SI Trade
 08:27:00 - 09-Feb-26
Sell* 1,042 453.40p Automatic Execution
 08:26:50 - 09-Feb-26
Buy* 1 453.70p SI Trade
 08:26:48 - 09-Feb-26
Unknown* 0 453.70p SI Trade
 08:26:48 - 09-Feb-26
Unknown* 0 453.70p SI Trade
 08:26:46 - 09-Feb-26
Unknown* 0 453.70p SI Trade
 08:26:46 - 09-Feb-26
Unknown* 0 453.90p SI Trade
 08:26:45 - 09-Feb-26
Buy* 1 453.90p SI Trade
 08:26:45 - 09-Feb-26
Sell* 383 453.60p Automatic Execution
 08:26:45 - 09-Feb-26
Sell* 533 453.70p Automatic Execution
 08:26:45 - 09-Feb-26
Sell* 1,754 453.70p Automatic Execution
 08:26:45 - 09-Feb-26
Unknown* 0 454.00p SI Trade
 08:26:40 - 09-Feb-26
Unknown* 0 454.00p SI Trade
 08:26:39 - 09-Feb-26
Unknown* 0 454.10p SI Trade
 08:26:38 - 09-Feb-26
Unknown* 0 454.10p SI Trade
 08:26:38 - 09-Feb-26
Unknown* 0 454.10p SI Trade
 08:26:38 - 09-Feb-26
Unknown* 0 454.10p SI Trade
 08:26:38 - 09-Feb-26
Unknown* 0 454.10p SI Trade
 08:26:31 - 09-Feb-26
Unknown* 0 454.10p SI Trade
 08:26:31 - 09-Feb-26
Unknown* 0 454.10p SI Trade
 08:26:31 - 09-Feb-26
Unknown* 0 454.10p SI Trade
 08:26:31 - 09-Feb-26
Unknown* 0 454.10p SI Trade
 08:26:31 - 09-Feb-26
Unknown* 0 454.10p SI Trade
 08:26:31 - 09-Feb-26
FTSE 100 Latest
Value10,401.96
Change32.21