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
Sell* 99,562 492.20p SI Trade
Suspected SELL Trade
 17:53:43 - 25-Feb-26
Sell* 56,468 492.20p SI Trade
Suspected SELL Trade
 17:53:43 - 25-Feb-26
Sell* 5,370 492.20p SI Trade
Suspected SELL Trade
 17:53:43 - 25-Feb-26
Sell* 24,582 492.20p SI Trade
Suspected SELL Trade
 17:53:43 - 25-Feb-26
Sell* 10,270 492.20p SI Trade
Suspected SELL Trade
 17:53:25 - 25-Feb-26
Sell* 55,777 492.20p SI Trade
Suspected SELL Trade
 17:53:18 - 25-Feb-26
Sell* 75,013 492.20p SI Trade
Suspected SELL Trade
 17:53:18 - 25-Feb-26
Sell* 14,174 492.20p SI Trade
Suspected SELL Trade
 17:53:07 - 25-Feb-26
Sell* 30,502 492.20p SI Trade
Suspected SELL Trade
 17:53:07 - 25-Feb-26
Sell* 10,965 492.20p SI Trade
Suspected SELL Trade
 17:52:40 - 25-Feb-26
Sell* 10,682 492.20p SI Trade
Suspected SELL Trade
 17:52:32 - 25-Feb-26
Sell* 7,400 492.20p SI Trade
Suspected SELL Trade
 17:52:32 - 25-Feb-26
Sell* 6,743 492.20p SI Trade
Suspected SELL Trade
 17:52:30 - 25-Feb-26
Sell* 5,698 492.20p SI Trade
Suspected SELL Trade
 17:51:58 - 25-Feb-26
Sell* 515 492.20p SI Trade
Suspected SELL Trade
 17:50:56 - 25-Feb-26
Buy* 599 498.11p Ordinary
 16:40:12 - 25-Feb-26
Buy* 7,145 492.20p Automatic Execution
 16:39:54 - 25-Feb-26
Buy* 7,144 492.20p Automatic Execution
 16:38:27 - 25-Feb-26
Sell* 7,044,477 492.20p Uncrossing Trade
 16:35:22 - 25-Feb-26
Unknown* 1 495.40p SI Trade
 16:29:58 - 25-Feb-26
Sell* 2 495.40p Automatic Execution
 16:29:52 - 25-Feb-26
Sell* 1,258 495.40p Automatic Execution
 16:29:52 - 25-Feb-26
Sell* 805 495.40p Automatic Execution
 16:29:52 - 25-Feb-26
Sell* 116 495.40p Automatic Execution
 16:29:52 - 25-Feb-26
Sell* 601 495.40p Automatic Execution
 16:29:51 - 25-Feb-26
Unknown* 0 495.50p SI Trade
 16:29:47 - 25-Feb-26
Buy* 246 495.456p Ordinary
 16:29:45 - 25-Feb-26
Sell* 125 495.40p Automatic Execution
 16:29:41 - 25-Feb-26
Sell* 76 495.40p SI Trade
 16:29:30 - 25-Feb-26
Sell* 61 495.40p Automatic Execution
 16:29:24 - 25-Feb-26
Sell* 64 495.40p Automatic Execution
 16:29:23 - 25-Feb-26
Sell* 839 495.40p Automatic Execution
 16:29:23 - 25-Feb-26
Sell* 230 495.30p SI Trade
 16:29:21 - 25-Feb-26
Sell* 777 495.40p Automatic Execution
 16:29:21 - 25-Feb-26
Sell* 645 495.40p Automatic Execution
 16:29:21 - 25-Feb-26
Sell* 765 495.40p Automatic Execution
 16:29:21 - 25-Feb-26
Sell* 1,599 495.40p Automatic Execution
 16:29:21 - 25-Feb-26
Sell* 80 495.40p SI Trade
 16:29:05 - 25-Feb-26
Buy* 810 495.50p Automatic Execution
 16:29:03 - 25-Feb-26
Sell* 1 495.40p Automatic Execution
 16:29:02 - 25-Feb-26
Buy* 360 495.60p Automatic Execution
 16:29:00 - 25-Feb-26
Unknown* 0 495.50p SI Trade
 16:28:48 - 25-Feb-26
Sell* 1,973 495.452p Ordinary
 16:28:36 - 25-Feb-26
Unknown* 0 495.60p SI Trade
 16:28:32 - 25-Feb-26
Sell* 409 495.40p Automatic Execution
 16:28:28 - 25-Feb-26
Sell* 1 495.40p Automatic Execution
 16:28:24 - 25-Feb-26
Sell* 79 495.40p SI Trade
 16:28:21 - 25-Feb-26
Buy* 728 495.50p Automatic Execution
 16:28:18 - 25-Feb-26
Buy* 80 495.50p SI Trade
 16:28:18 - 25-Feb-26
Unknown* 0 495.60p SI Trade
 16:28:09 - 25-Feb-26
Unknown* 0 495.60p SI Trade
 16:28:07 - 25-Feb-26
Buy* 600 495.50p Automatic Execution
 16:28:07 - 25-Feb-26
Buy* 32 495.50p Automatic Execution
 16:28:07 - 25-Feb-26
Unknown* 1,609 495.40p OTC Trade
 16:28:01 - 25-Feb-26
Sell* 1,609 495.40p SI Trade
 16:28:01 - 25-Feb-26
Sell* 1 495.40p Automatic Execution
 16:27:48 - 25-Feb-26
Unknown* 0 495.60p SI Trade
 16:27:42 - 25-Feb-26
Buy* 2 495.60p SI Trade
 16:27:30 - 25-Feb-26
Sell* 110 495.50p Automatic Execution
 16:27:30 - 25-Feb-26
Buy* 840 495.60p Automatic Execution
 16:27:30 - 25-Feb-26
Buy* 816 495.60p Automatic Execution
 16:27:30 - 25-Feb-26
Buy* 193 495.60p Automatic Execution
 16:27:30 - 25-Feb-26
Buy* 88 495.50p Automatic Execution
 16:27:19 - 25-Feb-26
Buy* 816 495.50p Automatic Execution
 16:27:19 - 25-Feb-26
Sell* 641 495.40p Automatic Execution
 16:27:16 - 25-Feb-26
Buy* 179 495.40p Automatic Execution
 16:27:16 - 25-Feb-26
Buy* 821 495.40p Automatic Execution
 16:27:16 - 25-Feb-26
Buy* 118 495.30p Automatic Execution
 16:27:16 - 25-Feb-26
Buy* 180 495.30p Automatic Execution
 16:27:16 - 25-Feb-26
Sell* 89 495.20p SI Trade
 16:27:15 - 25-Feb-26
Sell* 79 495.25p SI Trade
 16:27:15 - 25-Feb-26
Buy* 950 495.20p Automatic Execution
 16:27:15 - 25-Feb-26
Buy* 2,000 495.20p Automatic Execution
 16:27:15 - 25-Feb-26
Buy* 2,000 495.20p Automatic Execution
 16:27:15 - 25-Feb-26
Buy* 447 495.20p Automatic Execution
 16:27:15 - 25-Feb-26
Sell* 3,166 495.20p Automatic Execution
 16:27:15 - 25-Feb-26
Sell* 816 495.20p Automatic Execution
 16:27:15 - 25-Feb-26
Sell* 928 495.20p Automatic Execution
 16:27:15 - 25-Feb-26
Sell* 52 495.20p SI Trade
 16:27:14 - 25-Feb-26
Sell* 1 495.20p Automatic Execution
 16:27:12 - 25-Feb-26
Buy* 100 495.40p SI Trade
 16:27:02 - 25-Feb-26
Buy* 501 495.34p Ordinary
 16:26:53 - 25-Feb-26
Sell* 447 495.30p Automatic Execution
 16:26:50 - 25-Feb-26
Buy* 613 495.40p Automatic Execution
 16:26:50 - 25-Feb-26
Buy* 163 495.40p Automatic Execution
 16:26:50 - 25-Feb-26
Buy* 1,129 495.40p Automatic Execution
 16:26:50 - 25-Feb-26
Buy* 364 495.40p Automatic Execution
 16:26:50 - 25-Feb-26
Buy* 816 495.40p Automatic Execution
 16:26:50 - 25-Feb-26
Buy* 44 495.30p Automatic Execution
 16:26:48 - 25-Feb-26
Buy* 577 495.30p Automatic Execution
 16:26:48 - 25-Feb-26
Sell* 3,408 495.30p Automatic Execution
 16:26:48 - 25-Feb-26
Sell* 380 495.30p Automatic Execution
 16:26:48 - 25-Feb-26
Sell* 380 495.30p Automatic Execution
 16:26:48 - 25-Feb-26
Sell* 76 495.30p SI Trade
 16:26:46 - 25-Feb-26
Sell* 1 495.30p Automatic Execution
 16:26:36 - 25-Feb-26
Sell* 296 495.30p SI Trade
 16:26:24 - 25-Feb-26
Buy* 87 495.50p SI Trade
 16:26:21 - 25-Feb-26
Sell* 100 495.30p SI Trade
 16:26:16 - 25-Feb-26
Unknown* 0 495.40p SI Trade
 16:26:16 - 25-Feb-26
Buy* 123 495.40p Automatic Execution
 16:26:16 - 25-Feb-26
Sell* 86 495.40p SI Trade
 16:26:04 - 25-Feb-26
Sell* 109 495.30p SI Trade
 16:26:04 - 25-Feb-26
Buy* 59 495.40p Automatic Execution
 16:26:04 - 25-Feb-26
Buy* 622 495.40p Automatic Execution
 16:26:00 - 25-Feb-26
Sell* 1,665 495.30p Automatic Execution
 16:26:00 - 25-Feb-26
Sell* 815 495.30p Automatic Execution
 16:26:00 - 25-Feb-26
Sell* 1 495.30p Automatic Execution
 16:26:00 - 25-Feb-26
Buy* 246 495.40p Automatic Execution
 16:25:57 - 25-Feb-26
Buy* 497 495.40p Automatic Execution
 16:25:57 - 25-Feb-26
Buy* 124 495.40p Automatic Execution
 16:25:57 - 25-Feb-26
Buy* 82 495.30p SI Trade
 16:25:54 - 25-Feb-26
Buy* 169 495.30p SI Trade
 16:25:54 - 25-Feb-26
Buy* 4 495.30p SI Trade
 16:25:54 - 25-Feb-26
Buy* 117 495.30p SI Trade
 16:25:54 - 25-Feb-26
Sell* 695 495.40p Automatic Execution
 16:25:54 - 25-Feb-26
Sell* 138 495.40p Automatic Execution
 16:25:54 - 25-Feb-26
Buy* 120 495.60p SI Trade
 16:25:48 - 25-Feb-26
Buy* 119 495.50p Automatic Execution
 16:25:42 - 25-Feb-26
Buy* 472 495.50p Automatic Execution
 16:25:42 - 25-Feb-26
Buy* 939 495.50p Automatic Execution
 16:25:42 - 25-Feb-26
Unknown* 0 495.40p SI Trade
 16:25:40 - 25-Feb-26
Unknown* 0 495.50p SI Trade
 16:25:30 - 25-Feb-26
Sell* 86 495.40p SI Trade
 16:25:26 - 25-Feb-26
Buy* 7 495.50p SI Trade
 16:25:26 - 25-Feb-26
Sell* 1 495.40p Automatic Execution
 16:25:24 - 25-Feb-26
Sell* 802 495.4479p Ordinary
 16:25:19 - 25-Feb-26
Buy* 816 495.50p Automatic Execution
 16:25:14 - 25-Feb-26
Buy* 816 495.50p Automatic Execution
 16:25:14 - 25-Feb-26
Buy* 16 495.50p Automatic Execution
 16:25:07 - 25-Feb-26
Buy* 292 495.50p Automatic Execution
 16:25:07 - 25-Feb-26
Sell* 3 495.40p SI Trade
 16:25:07 - 25-Feb-26
Buy* 20 495.50p SI Trade
 16:25:07 - 25-Feb-26
Buy* 24 495.50p Automatic Execution
 16:25:00 - 25-Feb-26
Sell* 92 495.40p SI Trade
 16:24:48 - 25-Feb-26
Buy* 50 495.70p SI Trade
 16:24:48 - 25-Feb-26
Sell* 816 495.50p Automatic Execution
 16:24:48 - 25-Feb-26
Sell* 1,860 495.40p Automatic Execution
 16:24:48 - 25-Feb-26
Sell* 267 495.40p Automatic Execution
 16:24:48 - 25-Feb-26
Sell* 1,690 495.40p Automatic Execution
 16:24:48 - 25-Feb-26
Sell* 778 495.40p Automatic Execution
 16:24:48 - 25-Feb-26
Sell* 814 495.40p Automatic Execution
 16:24:48 - 25-Feb-26
Sell* 1 495.40p Automatic Execution
 16:24:48 - 25-Feb-26
Buy* 1 495.80p SI Trade
 16:24:38 - 25-Feb-26
Sell* 1,170 495.4958p Ordinary
 16:24:28 - 25-Feb-26
Sell* 1,000 495.49p Ordinary
 16:24:21 - 25-Feb-26
Sell* 642 495.196p Ordinary
 16:24:16 - 25-Feb-26
Sell* 1 495.40p Automatic Execution
 16:24:12 - 25-Feb-26
Sell* 91 495.40p SI Trade
 16:24:10 - 25-Feb-26
Sell* 1 495.30p SI Trade
 16:24:10 - 25-Feb-26
Sell* 832 495.50p Automatic Execution
 16:24:10 - 25-Feb-26
Sell* 174 495.50p Automatic Execution
 16:24:10 - 25-Feb-26
Sell* 273 495.50p Automatic Execution
 16:24:10 - 25-Feb-26
Buy* 1,122 495.50p Automatic Execution
 16:24:10 - 25-Feb-26
Buy* 656 495.40p Automatic Execution
 16:24:10 - 25-Feb-26
Buy* 691 495.40p Automatic Execution
 16:24:10 - 25-Feb-26
Buy* 1,707 495.40p Automatic Execution
 16:24:10 - 25-Feb-26
Buy* 198 495.30p Automatic Execution
 16:24:10 - 25-Feb-26
Buy* 816 495.30p Automatic Execution
 16:24:10 - 25-Feb-26
Buy* 1,635 495.30p Automatic Execution
 16:24:10 - 25-Feb-26
Sell* 300 495.388p Ordinary
 16:23:49 - 25-Feb-26
Sell* 1 495.30p Automatic Execution
 16:23:36 - 25-Feb-26
Buy* 176 495.30p Automatic Execution
 16:23:34 - 25-Feb-26
Sell* 76 495.10p SI Trade
 16:23:28 - 25-Feb-26
Buy* 247 495.20p Automatic Execution
 16:23:28 - 25-Feb-26
Buy* 1,665 495.20p Automatic Execution
 16:23:28 - 25-Feb-26
Buy* 811 495.20p Automatic Execution
 16:23:28 - 25-Feb-26
Buy* 816 495.20p Automatic Execution
 16:23:28 - 25-Feb-26
Buy* 677 495.20p Automatic Execution
 16:23:28 - 25-Feb-26
Sell* 162 495.00p SI Trade
 16:23:13 - 25-Feb-26
Sell* 102 495.10p SI Trade
 16:23:13 - 25-Feb-26
Buy* 2 495.40p SI Trade
 16:23:13 - 25-Feb-26
Sell* 408 495.10p Automatic Execution
 16:23:13 - 25-Feb-26
Sell* 269 495.10p Automatic Execution
 16:23:13 - 25-Feb-26
Sell* 2,772 495.10p Automatic Execution
 16:23:13 - 25-Feb-26
Sell* 1,127 495.20p SI Trade
 16:23:11 - 25-Feb-26
Sell* 1 495.10p Automatic Execution
 16:23:00 - 25-Feb-26
Sell* 95 495.20p SI Trade
 16:22:52 - 25-Feb-26
Sell* 499 495.20p Automatic Execution
 16:22:51 - 25-Feb-26
Sell* 1,266 495.30p Automatic Execution
 16:22:51 - 25-Feb-26
Sell* 82 495.30p SI Trade
 16:22:47 - 25-Feb-26
Buy* 20 495.50p SI Trade
 16:22:44 - 25-Feb-26
Unknown* 0 495.50p SI Trade
 16:22:42 - 25-Feb-26
Sell* 2,005 495.3978p Ordinary
 16:22:39 - 25-Feb-26
Unknown* 0 495.50p SI Trade
 16:22:36 - 25-Feb-26
Sell* 74 495.30p SI Trade
 16:22:36 - 25-Feb-26
Sell* 84 495.30p SI Trade
 16:22:26 - 25-Feb-26
Sell* 112 495.30p Automatic Execution
 16:22:25 - 25-Feb-26
Sell* 1 495.30p Automatic Execution
 16:22:24 - 25-Feb-26
Unknown* 536 495.40p OTC Trade
 16:22:22 - 25-Feb-26
Unknown* 536 495.40p SI Trade
 16:22:22 - 25-Feb-26
Sell* 600 495.318p Ordinary
 16:22:11 - 25-Feb-26
Sell* 1 495.40p Automatic Execution
 16:21:48 - 25-Feb-26
Unknown* 0 495.40p SI Trade
 16:21:45 - 25-Feb-26
Buy* 1,274 495.30p Automatic Execution
 16:21:34 - 25-Feb-26
Buy* 816 495.30p Automatic Execution
 16:21:33 - 25-Feb-26
Buy* 44 495.30p Automatic Execution
 16:21:33 - 25-Feb-26
Sell* 10 495.00p SI Trade
 16:21:33 - 25-Feb-26
Sell* 5 495.20p Automatic Execution
 16:21:33 - 25-Feb-26
Sell* 104 495.20p Automatic Execution
 16:21:33 - 25-Feb-26
Sell* 120 495.20p Automatic Execution
 16:21:33 - 25-Feb-26
FTSE 100 Latest
Value10,806.41
Change125.82