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* 94,165 491.01p SI Trade
Negotiated Trade
 17:46:28 - 16-Mar-26
Buy* 102,296 491.01p SI Trade
Negotiated Trade
 17:46:28 - 16-Mar-26
Buy* 28,377 491.01p SI Trade
Negotiated Trade
 17:46:28 - 16-Mar-26
Buy* 608,899 491.01p SI Trade
Negotiated Trade
 17:46:28 - 16-Mar-26
Buy* 22,679 491.01p SI Trade
Negotiated Trade
 17:46:28 - 16-Mar-26
Buy* 18,241 491.01p SI Trade
Negotiated Trade
 17:46:28 - 16-Mar-26
Buy* 15,295 491.01p SI Trade
Negotiated Trade
 17:46:28 - 16-Mar-26
Buy* 13,804 491.01p SI Trade
Negotiated Trade
 17:46:27 - 16-Mar-26
Buy* 11,976 491.01p SI Trade
Negotiated Trade
 17:46:27 - 16-Mar-26
Buy* 12,570 491.01p SI Trade
Negotiated Trade
 17:46:27 - 16-Mar-26
Buy* 9,435 491.01p SI Trade
Negotiated Trade
 17:46:27 - 16-Mar-26
Buy* 10,537 491.01p SI Trade
Negotiated Trade
 17:46:27 - 16-Mar-26
Buy* 3,516 491.01p SI Trade
Negotiated Trade
 17:46:27 - 16-Mar-26
Buy* 9,837 491.01p SI Trade
Negotiated Trade
 17:46:27 - 16-Mar-26
Buy* 2,962 491.01p SI Trade
Negotiated Trade
 17:46:27 - 16-Mar-26
Buy* 2,429 491.01p SI Trade
Negotiated Trade
 17:46:26 - 16-Mar-26
Buy* 2,407 491.01p SI Trade
Negotiated Trade
 17:46:26 - 16-Mar-26
Buy* 1,869 491.01p SI Trade
Negotiated Trade
 17:46:26 - 16-Mar-26
Buy* 7,012 490.65p SI Trade
Negotiated Trade
 17:46:25 - 16-Mar-26
Buy* 41,767 490.60p SI Trade
Negotiated Trade
 17:46:25 - 16-Mar-26
Buy* 5,341 490.60p SI Trade
Negotiated Trade
 17:46:25 - 16-Mar-26
Buy* 46,102 490.60p SI Trade
Negotiated Trade
 17:45:35 - 16-Mar-26
Buy* 5,080 490.60p SI Trade
Negotiated Trade
 17:45:35 - 16-Mar-26
Buy* 1,215 490.60p SI Trade
Negotiated Trade
 17:45:34 - 16-Mar-26
Buy* 9,875 490.60p SI Trade
Negotiated Trade
 17:45:34 - 16-Mar-26
Buy* 28,228 493.55p SI Trade
Negotiated Trade
 16:47:06 - 16-Mar-26
Buy* 680 490.9618p Ordinary
 16:43:38 - 16-Mar-26
Buy* 3,114 490.60p Ordinary
 16:42:16 - 16-Mar-26
Buy* 2,809 490.60p Automatic Execution
 16:35:38 - 16-Mar-26
Buy* 199 490.60p SI Trade
 16:35:26 - 16-Mar-26
Buy* 4,157,413 490.60p Suspected BUY Trade
 16:35:26 - 16-Mar-26
Buy* 600 489.90p Automatic Execution
 16:29:57 - 16-Mar-26
Buy* 314 489.90p Automatic Execution
 16:29:57 - 16-Mar-26
Buy* 8 489.90p SI Trade
 16:29:56 - 16-Mar-26
Sell* 613 489.90p Automatic Execution
 16:29:56 - 16-Mar-26
Sell* 205 489.90p Automatic Execution
 16:29:56 - 16-Mar-26
Sell* 399 489.90p Automatic Execution
 16:29:56 - 16-Mar-26
Buy* 1,610 489.90p Automatic Execution
 16:29:44 - 16-Mar-26
Buy* 1,034 489.90p Automatic Execution
 16:29:44 - 16-Mar-26
Buy* 397 489.90p Automatic Execution
 16:29:44 - 16-Mar-26
Sell* 6 489.70p SI Trade
 16:29:39 - 16-Mar-26
Unknown* 0 489.70p SI Trade
 16:29:29 - 16-Mar-26
Buy* 58 489.90p SI Trade
 16:29:24 - 16-Mar-26
Sell* 1,295 489.80p Automatic Execution
 16:29:18 - 16-Mar-26
Sell* 20 489.70p Automatic Execution
 16:29:00 - 16-Mar-26
Buy* 480 489.90p Automatic Execution
 16:29:00 - 16-Mar-26
Unknown* 0 489.70p SI Trade
 16:28:59 - 16-Mar-26
Sell* 466 489.70p Automatic Execution
 16:28:53 - 16-Mar-26
Sell* 484 489.70p Automatic Execution
 16:28:50 - 16-Mar-26
Sell* 477 489.70p Automatic Execution
 16:28:50 - 16-Mar-26
Sell* 801 489.70p Automatic Execution
 16:28:50 - 16-Mar-26
Sell* 877 489.70p Automatic Execution
 16:28:50 - 16-Mar-26
Sell* 505 489.80p Automatic Execution
 16:28:46 - 16-Mar-26
Sell* 571 489.80p Automatic Execution
 16:28:46 - 16-Mar-26
Sell* 409 489.80p Automatic Execution
 16:28:46 - 16-Mar-26
Sell* 320 489.70p Automatic Execution
 16:28:44 - 16-Mar-26
Sell* 330 489.70p Automatic Execution
 16:28:44 - 16-Mar-26
Sell* 1,000 489.70p Automatic Execution
 16:28:44 - 16-Mar-26
Sell* 309 489.70p Automatic Execution
 16:28:44 - 16-Mar-26
Sell* 877 489.70p Automatic Execution
 16:28:44 - 16-Mar-26
Sell* 377 489.70p Automatic Execution
 16:28:44 - 16-Mar-26
Sell* 429 489.70p Automatic Execution
 16:28:40 - 16-Mar-26
Sell* 249 489.80p Automatic Execution
 16:28:36 - 16-Mar-26
Sell* 215 489.80p Automatic Execution
 16:28:36 - 16-Mar-26
Unknown* 0 489.60p SI Trade
 16:28:23 - 16-Mar-26
Buy* 20 489.90p SI Trade
 16:28:19 - 16-Mar-26
Buy* 50 489.90p SI Trade
 16:28:17 - 16-Mar-26
Sell* 1,389 489.70p Automatic Execution
 16:28:11 - 16-Mar-26
Sell* 623 489.70p Automatic Execution
 16:28:11 - 16-Mar-26
Buy* 1,583 489.80p Automatic Execution
 16:28:10 - 16-Mar-26
Buy* 687 489.80p Automatic Execution
 16:28:10 - 16-Mar-26
Sell* 1 489.70p SI Trade
 16:28:07 - 16-Mar-26
Buy* 1,583 489.80p Automatic Execution
 16:28:06 - 16-Mar-26
Buy* 6 489.799p Ordinary
 16:28:03 - 16-Mar-26
Buy* 762 489.70p Automatic Execution
 16:28:01 - 16-Mar-26
Sell* 357 489.60p Automatic Execution
 16:28:01 - 16-Mar-26
Sell* 763 489.60p Automatic Execution
 16:28:01 - 16-Mar-26
Sell* 1,671 489.70p Automatic Execution
 16:28:01 - 16-Mar-26
Buy* 1,731 489.70p Automatic Execution
 16:28:01 - 16-Mar-26
Sell* 375 489.50p SI Trade
 16:27:57 - 16-Mar-26
Buy* 345 489.60p Automatic Execution
 16:27:56 - 16-Mar-26
Sell* 50 489.50p Automatic Execution
 16:27:56 - 16-Mar-26
Sell* 462 489.60p Automatic Execution
 16:27:55 - 16-Mar-26
Sell* 42 489.60p Automatic Execution
 16:27:55 - 16-Mar-26
Sell* 772 489.60p Automatic Execution
 16:27:55 - 16-Mar-26
Buy* 335 489.70p Automatic Execution
 16:27:55 - 16-Mar-26
Buy* 877 489.70p Automatic Execution
 16:27:55 - 16-Mar-26
Buy* 301 489.70p Automatic Execution
 16:27:55 - 16-Mar-26
Unknown* 4 489.70p SI Trade
 16:27:52 - 16-Mar-26
Unknown* 3,950 489.70p SI Trade
 16:27:52 - 16-Mar-26
Sell* 769 489.70p Automatic Execution
 16:27:52 - 16-Mar-26
Sell* 120 489.70p Automatic Execution
 16:27:52 - 16-Mar-26
Sell* 558 489.70p Automatic Execution
 16:27:52 - 16-Mar-26
Sell* 842 489.70p Automatic Execution
 16:27:52 - 16-Mar-26
Buy* 1,000 489.70p Automatic Execution
 16:27:52 - 16-Mar-26
Buy* 308 489.70p Automatic Execution
 16:27:52 - 16-Mar-26
Sell* 970 489.57p Ordinary
 16:27:47 - 16-Mar-26
Buy* 1 489.70p SI Trade
 16:27:43 - 16-Mar-26
Sell* 20 489.50p SI Trade
 16:27:43 - 16-Mar-26
Sell* 175 489.60p Automatic Execution
 16:27:35 - 16-Mar-26
Sell* 459 489.60p Automatic Execution
 16:27:35 - 16-Mar-26
Buy* 431 489.70p Automatic Execution
 16:27:26 - 16-Mar-26
Buy* 459 489.70p Automatic Execution
 16:27:26 - 16-Mar-26
Buy* 877 489.70p Automatic Execution
 16:27:26 - 16-Mar-26
Sell* 281 489.70p Automatic Execution
 16:27:25 - 16-Mar-26
Sell* 187 489.70p Automatic Execution
 16:27:25 - 16-Mar-26
Sell* 101 489.70p Automatic Execution
 16:27:25 - 16-Mar-26
Sell* 63 489.70p Automatic Execution
 16:27:25 - 16-Mar-26
Sell* 516 489.70p Automatic Execution
 16:27:25 - 16-Mar-26
Sell* 489 489.70p Automatic Execution
 16:27:25 - 16-Mar-26
Buy* 559 489.80p Automatic Execution
 16:27:12 - 16-Mar-26
Buy* 877 489.80p Automatic Execution
 16:27:12 - 16-Mar-26
Sell* 775 489.80p Automatic Execution
 16:27:12 - 16-Mar-26
Sell* 441 489.80p Automatic Execution
 16:27:12 - 16-Mar-26
Sell* 370 489.80p Automatic Execution
 16:27:12 - 16-Mar-26
Sell* 452 489.90p Automatic Execution
 16:27:12 - 16-Mar-26
Sell* 1,093 489.90p Automatic Execution
 16:27:12 - 16-Mar-26
Sell* 687 489.95p SI Trade
 16:27:11 - 16-Mar-26
Buy* 307 490.00p Automatic Execution
 16:27:10 - 16-Mar-26
Buy* 1,000 490.00p Automatic Execution
 16:27:10 - 16-Mar-26
Sell* 41 489.80p SI Trade
 16:27:05 - 16-Mar-26
Buy* 101 490.00p SI Trade
 16:27:02 - 16-Mar-26
Buy* 1,020 489.998p Ordinary
 16:26:51 - 16-Mar-26
Sell* 498 489.90p Automatic Execution
 16:26:40 - 16-Mar-26
Sell* 711 489.90p Automatic Execution
 16:26:40 - 16-Mar-26
Sell* 446 489.90p Automatic Execution
 16:26:40 - 16-Mar-26
Sell* 221 490.00p Automatic Execution
 16:26:40 - 16-Mar-26
Sell* 226 490.00p Automatic Execution
 16:26:40 - 16-Mar-26
Sell* 458 490.00p Automatic Execution
 16:26:31 - 16-Mar-26
Sell* 741 490.10p Automatic Execution
 16:26:30 - 16-Mar-26
Sell* 75 490.10p Automatic Execution
 16:26:30 - 16-Mar-26
Sell* 447 490.10p Automatic Execution
 16:26:30 - 16-Mar-26
Sell* 1,114 490.10p Automatic Execution
 16:26:30 - 16-Mar-26
Sell* 526 490.10p Automatic Execution
 16:26:30 - 16-Mar-26
Buy* 120 490.20p Automatic Execution
 16:26:09 - 16-Mar-26
Sell* 475 490.10p Automatic Execution
 16:26:02 - 16-Mar-26
Sell* 376 490.10p Automatic Execution
 16:26:02 - 16-Mar-26
Sell* 581 490.10p Automatic Execution
 16:26:02 - 16-Mar-26
Sell* 120 490.10p Automatic Execution
 16:26:02 - 16-Mar-26
Buy* 846 490.10p Automatic Execution
 16:26:02 - 16-Mar-26
Buy* 74 490.10p Automatic Execution
 16:26:02 - 16-Mar-26
Buy* 118 490.10p Automatic Execution
 16:26:02 - 16-Mar-26
Buy* 627 490.10p Automatic Execution
 16:26:02 - 16-Mar-26
Sell* 3,323 489.95p Ordinary
 16:25:56 - 16-Mar-26
Sell* 521 489.90p SI Trade
 16:25:52 - 16-Mar-26
Unknown* 0 489.90p SI Trade
 16:25:52 - 16-Mar-26
Sell* 456 490.00p Automatic Execution
 16:25:28 - 16-Mar-26
Sell* 453 490.00p Automatic Execution
 16:25:28 - 16-Mar-26
Sell* 453 490.00p Automatic Execution
 16:25:28 - 16-Mar-26
Buy* 2 490.20p SI Trade
 16:25:12 - 16-Mar-26
Sell* 154 490.10p Automatic Execution
 16:25:12 - 16-Mar-26
Sell* 707 490.10p Automatic Execution
 16:25:12 - 16-Mar-26
Buy* 16 490.20p SI Trade
 16:25:07 - 16-Mar-26
Sell* 818 490.10p Ordinary
 16:24:56 - 16-Mar-26
Sell* 45 490.00p SI Trade
 16:24:56 - 16-Mar-26
Unknown* 0 490.00p SI Trade
 16:24:56 - 16-Mar-26
Buy* 475 490.10p Automatic Execution
 16:24:55 - 16-Mar-26
Buy* 1,000 490.10p Automatic Execution
 16:24:55 - 16-Mar-26
Sell* 483 490.10p Automatic Execution
 16:24:55 - 16-Mar-26
Unknown* 0 490.10p SI Trade
 16:24:20 - 16-Mar-26
Sell* 194 490.20p Automatic Execution
 16:24:09 - 16-Mar-26
Sell* 456 490.20p Automatic Execution
 16:24:09 - 16-Mar-26
Buy* 820 490.30p SI Trade
 16:24:09 - 16-Mar-26
Unknown* 0 490.40p SI Trade
 16:24:07 - 16-Mar-26
Sell* 455 490.50p Automatic Execution
 16:23:50 - 16-Mar-26
Sell* 83 490.50p Automatic Execution
 16:23:50 - 16-Mar-26
Sell* 163 490.50p Automatic Execution
 16:23:50 - 16-Mar-26
Sell* 124 490.50p Automatic Execution
 16:23:50 - 16-Mar-26
Buy* 40 490.70p SI Trade
 16:23:18 - 16-Mar-26
Sell* 39 490.50p SI Trade
 16:23:11 - 16-Mar-26
Unknown* 0 490.50p SI Trade
 16:23:04 - 16-Mar-26
Sell* 492 490.60p Automatic Execution
 16:22:59 - 16-Mar-26
Unknown* 0 490.60p SI Trade
 16:22:56 - 16-Mar-26
Buy* 140 490.60p SI Trade
 16:22:39 - 16-Mar-26
Sell* 701 490.40p Automatic Execution
 16:22:33 - 16-Mar-26
Sell* 71 490.40p Automatic Execution
 16:22:33 - 16-Mar-26
Sell* 357 490.50p Automatic Execution
 16:22:33 - 16-Mar-26
Sell* 487 490.50p Automatic Execution
 16:22:33 - 16-Mar-26
Sell* 493 490.50p Automatic Execution
 16:22:33 - 16-Mar-26
Sell* 742 490.50p Automatic Execution
 16:22:33 - 16-Mar-26
Sell* 329 490.60p Automatic Execution
 16:22:31 - 16-Mar-26
Sell* 489 490.60p Automatic Execution
 16:22:31 - 16-Mar-26
Sell* 1,052 490.60p Automatic Execution
 16:22:31 - 16-Mar-26
Sell* 683 490.60p Automatic Execution
 16:22:31 - 16-Mar-26
Sell* 1,000 490.60p Automatic Execution
 16:22:31 - 16-Mar-26
Sell* 701 490.60p Automatic Execution
 16:22:31 - 16-Mar-26
Buy* 1,013 490.80p SI Trade
 16:22:16 - 16-Mar-26
Sell* 550 490.70p Automatic Execution
 16:22:10 - 16-Mar-26
Sell* 158 490.70p Automatic Execution
 16:22:10 - 16-Mar-26
Sell* 320 490.70p Automatic Execution
 16:22:10 - 16-Mar-26
Sell* 637 490.75p SI Trade
 16:22:10 - 16-Mar-26
Buy* 202 490.70p SI Trade
 16:22:07 - 16-Mar-26
Sell* 1,000 490.50p Automatic Execution
 16:22:07 - 16-Mar-26
Sell* 701 490.50p Automatic Execution
 16:22:07 - 16-Mar-26
Sell* 405 490.4899p Ordinary
 16:21:59 - 16-Mar-26
Sell* 187 490.50p Automatic Execution
 16:21:58 - 16-Mar-26
Sell* 35 490.50p Automatic Execution
 16:21:58 - 16-Mar-26
Buy* 1,400 490.50p Automatic Execution
 16:21:58 - 16-Mar-26
Sell* 548 490.50p Automatic Execution
 16:21:58 - 16-Mar-26
Sell* 369 490.60p Automatic Execution
 16:21:56 - 16-Mar-26
FTSE 100 Latest
Value10,317.69
Change56.54