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
Unknown* 0 419.00p SI Trade
 11:52:32 - 13-Jan-26
Sell* 4 418.80p SI Trade
 11:52:23 - 13-Jan-26
Buy* 356 419.00p SI Trade
 11:52:23 - 13-Jan-26
Unknown* 0 419.00p SI Trade
 11:52:23 - 13-Jan-26
Buy* 1,662 418.926p Ordinary
 11:52:21 - 13-Jan-26
Buy* 4 419.00p SI Trade
 11:51:53 - 13-Jan-26
Sell* 899 419.00p Automatic Execution
 11:51:43 - 13-Jan-26
Sell* 11,933 419.0692p Ordinary
 11:51:19 - 13-Jan-26
Buy* 1 419.20p SI Trade
 11:51:17 - 13-Jan-26
Buy* 815 419.10p Automatic Execution
 11:51:04 - 13-Jan-26
Unknown* 0 419.10p SI Trade
 11:50:55 - 13-Jan-26
Buy* 182 419.10p SI Trade
 11:50:49 - 13-Jan-26
Buy* 189 419.10p SI Trade
 11:50:42 - 13-Jan-26
Unknown* 0 419.00p SI Trade
 11:50:27 - 13-Jan-26
Buy* 23 419.20p SI Trade
 11:50:25 - 13-Jan-26
Buy* 170 419.20p SI Trade
 11:50:18 - 13-Jan-26
Sell* 504 420.30p Automatic Execution
 11:39:04 - 13-Jan-26
Sell* 370 420.30p Automatic Execution
 11:39:04 - 13-Jan-26
Sell* 1 420.40p SI Trade
 11:38:55 - 13-Jan-26
Sell* 841 420.40p Automatic Execution
 11:38:55 - 13-Jan-26
Unknown* 1 420.50p SI Trade
 11:38:43 - 13-Jan-26
Unknown* 2 420.50p SI Trade
 11:38:43 - 13-Jan-26
Buy* 3 420.70p SI Trade
 11:37:29 - 13-Jan-26
Buy* 2 420.70p SI Trade
 11:37:29 - 13-Jan-26
Sell* 550 420.50p SI Trade
 11:37:29 - 13-Jan-26
Sell* 1,110 420.60p Automatic Execution
 11:37:13 - 13-Jan-26
Sell* 1,293 420.60p Automatic Execution
 11:37:08 - 13-Jan-26
Sell* 537 420.60p Automatic Execution
 11:37:08 - 13-Jan-26
Sell* 290 420.60p Automatic Execution
 11:37:08 - 13-Jan-26
Sell* 403 420.60p Automatic Execution
 11:37:08 - 13-Jan-26
Unknown* 0 420.70p SI Trade
 11:37:06 - 13-Jan-26
Buy* 12,950 420.7688p Ordinary
 11:37:04 - 13-Jan-26
Sell* 11,888 420.6621p Ordinary
 11:36:39 - 13-Jan-26
Buy* 58 420.80p SI Trade
 11:36:39 - 13-Jan-26
Buy* 165 420.7032p Ordinary
 11:36:37 - 13-Jan-26
Buy* 1 420.80p SI Trade
 11:36:31 - 13-Jan-26
Buy* 40 420.80p SI Trade
 11:36:25 - 13-Jan-26
Buy* 637 420.703p Ordinary
 11:36:14 - 13-Jan-26
Buy* 2,365 420.744p Ordinary
 11:36:08 - 13-Jan-26
Sell* 1 420.60p SI Trade
 11:36:02 - 13-Jan-26
Buy* 4 420.80p Ordinary
 11:36:00 - 13-Jan-26
Buy* 20 420.80p SI Trade
 11:35:36 - 13-Jan-26
Buy* 3 420.792p Ordinary
 11:35:32 - 13-Jan-26
Buy* 1,067 420.80p SI Trade
 11:35:10 - 13-Jan-26
Sell* 3 420.682p Ordinary
 11:34:55 - 13-Jan-26
Buy* 100 420.80p SI Trade
 11:34:55 - 13-Jan-26
Sell* 102 420.70p Automatic Execution
 11:34:34 - 13-Jan-26
Sell* 47 420.70p Automatic Execution
 11:34:34 - 13-Jan-26
Sell* 14 420.682p Ordinary
 11:34:20 - 13-Jan-26
Buy* 2 420.80p SI Trade
 11:34:10 - 13-Jan-26
Unknown* 0 420.80p SI Trade
 11:34:10 - 13-Jan-26
Sell* 2,000 420.682p Ordinary
 11:33:58 - 13-Jan-26
Buy* 4 420.80p SI Trade
 11:33:34 - 13-Jan-26
Buy* 100 420.80p SI Trade
 11:33:34 - 13-Jan-26
Unknown* 0 420.80p SI Trade
 11:33:34 - 13-Jan-26
Buy* 744 420.7102p Ordinary
 11:33:32 - 13-Jan-26
Sell* 9 420.70p Automatic Execution
 11:33:08 - 13-Jan-26
Sell* 1,384 420.70p Automatic Execution
 11:33:08 - 13-Jan-26
Sell* 9 420.70p Automatic Execution
 11:33:08 - 13-Jan-26
Buy* 1,016 420.70p Automatic Execution
 11:33:03 - 13-Jan-26
Unknown* 0 420.70p SI Trade
 11:32:55 - 13-Jan-26
Buy* 2,553 420.687p Ordinary
 11:32:53 - 13-Jan-26
Buy* 2 420.70p SI Trade
 11:32:42 - 13-Jan-26
Buy* 6,418 420.662p Suspected BUY Trade
 11:31:48 - 13-Jan-26
Sell* 199 420.60p Automatic Execution
 11:31:42 - 13-Jan-26
Sell* 346 420.60p Automatic Execution
 11:31:42 - 13-Jan-26
Sell* 475 420.60p Automatic Execution
 11:31:25 - 13-Jan-26
Sell* 338 420.60p Automatic Execution
 11:31:25 - 13-Jan-26
Sell* 34,699 420.634p Negotiated Trade
 11:31:25 - 13-Jan-26
Sell* 890 420.70p Automatic Execution
 11:31:07 - 13-Jan-26
Buy* 4,209 420.7148p Ordinary
 11:31:01 - 13-Jan-26
Buy* 2 420.80p SI Trade
 11:30:51 - 13-Jan-26
Sell* 815 420.60p Automatic Execution
 11:30:45 - 13-Jan-26
Sell* 473 420.60p SI Trade
 11:30:35 - 13-Jan-26
Unknown* 0 420.80p SI Trade
 11:30:31 - 13-Jan-26
Buy* 1 420.80p SI Trade
 11:30:27 - 13-Jan-26
Unknown* 0 420.60p SI Trade
 11:30:27 - 13-Jan-26
Buy* 4,232 420.7551p Ordinary
 11:30:20 - 13-Jan-26
Buy* 2,177 420.715p Suspected BUY Trade
 11:29:55 - 13-Jan-26
Sell* 25 420.60p SI Trade
 11:29:47 - 13-Jan-26
Sell* 1,210 420.70p Automatic Execution
 11:29:47 - 13-Jan-26
Sell* 829 420.70p Automatic Execution
 11:29:47 - 13-Jan-26
Unknown* 0 420.80p SI Trade
 11:29:38 - 13-Jan-26
Sell* 1 420.70p Automatic Execution
 11:29:24 - 13-Jan-26
Buy* 1 420.80p SI Trade
 11:29:14 - 13-Jan-26
Sell* 830 420.70p Automatic Execution
 11:29:03 - 13-Jan-26
Unknown* 0 420.70p SI Trade
 11:28:44 - 13-Jan-26
Unknown* 0 420.90p SI Trade
 11:28:37 - 13-Jan-26
Unknown* 0 420.90p SI Trade
 11:28:37 - 13-Jan-26
Sell* 140 420.70p Automatic Execution
 11:28:37 - 13-Jan-26
Sell* 748 420.70p Automatic Execution
 11:28:37 - 13-Jan-26
Sell* 8,262 420.722p Ordinary
 11:28:17 - 13-Jan-26
Unknown* 0 420.90p SI Trade
 11:28:16 - 13-Jan-26
Sell* 632 420.70p Automatic Execution
 11:28:13 - 13-Jan-26
Unknown* 0 420.70p SI Trade
 11:28:13 - 13-Jan-26
Sell* 2,111 420.7964p Ordinary
 11:28:10 - 13-Jan-26
Sell* 28 420.70p SI Trade
 11:27:56 - 13-Jan-26
Buy* 1 420.90p SI Trade
 11:27:52 - 13-Jan-26
Sell* 16 420.70p SI Trade
 11:27:51 - 13-Jan-26
Buy* 702 420.80p SI Trade
 11:27:44 - 13-Jan-26
Sell* 1,041 420.80p Automatic Execution
 11:27:44 - 13-Jan-26
Sell* 223 420.80p Automatic Execution
 11:27:44 - 13-Jan-26
Sell* 543 420.80p Automatic Execution
 11:27:44 - 13-Jan-26
Buy* 2 420.90p SI Trade
 11:27:40 - 13-Jan-26
Buy* 28 421.00p SI Trade
 11:27:33 - 13-Jan-26
Unknown* 0 421.00p SI Trade
 11:27:33 - 13-Jan-26
Sell* 5 420.80p SI Trade
 11:27:20 - 13-Jan-26
Sell* 595 420.80p Automatic Execution
 11:27:16 - 13-Jan-26
Unknown* 0 420.80p SI Trade
 11:27:04 - 13-Jan-26
Sell* 374 420.8964p Ordinary
 11:27:03 - 13-Jan-26
Sell* 911 420.80p Automatic Execution
 11:27:03 - 13-Jan-26
Sell* 853 420.80p Automatic Execution
 11:26:17 - 13-Jan-26
Buy* 50 420.915p Ordinary
 11:26:12 - 13-Jan-26
Sell* 908 420.80p Automatic Execution
 11:26:03 - 13-Jan-26
Buy* 233 420.938p Ordinary
 11:25:46 - 13-Jan-26
Unknown* 0 421.00p SI Trade
 11:25:40 - 13-Jan-26
Unknown* 0 421.00p SI Trade
 11:25:28 - 13-Jan-26
Buy* 117 420.974p Ordinary
 11:25:27 - 13-Jan-26
Sell* 11 420.80p SI Trade
 11:25:26 - 13-Jan-26
Unknown* 237 420.90p Negotiated Trade
OTC Trade
 11:25:21 - 13-Jan-26
Sell* 811 420.80p Automatic Execution
 11:25:19 - 13-Jan-26
Unknown* 0 421.00p SI Trade
 11:25:15 - 13-Jan-26
Sell* 29 420.80p Automatic Execution
 11:25:03 - 13-Jan-26
Sell* 938 420.80p Automatic Execution
 11:25:03 - 13-Jan-26
Buy* 1,493 420.90p Automatic Execution
 11:24:58 - 13-Jan-26
Buy* 22 420.90p Automatic Execution
 11:24:58 - 13-Jan-26
Unknown* 0 420.80p SI Trade
 11:24:58 - 13-Jan-26
Buy* 1,212 420.90p SI Trade
 11:24:20 - 13-Jan-26
Sell* 198 420.80p Automatic Execution
 11:24:15 - 13-Jan-26
Buy* 1 420.90p SI Trade
 11:24:08 - 13-Jan-26
Buy* 2 420.90p SI Trade
 11:23:57 - 13-Jan-26
Unknown* 0 420.90p SI Trade
 11:23:57 - 13-Jan-26
Unknown* 0 420.90p SI Trade
 11:23:49 - 13-Jan-26
Buy* 329 420.90p Automatic Execution
 11:23:27 - 13-Jan-26
Buy* 1,390 420.90p Automatic Execution
 11:23:27 - 13-Jan-26
Buy* 1,917 420.90p Automatic Execution
 11:23:27 - 13-Jan-26
Buy* 750 420.754p Ordinary
 11:23:25 - 13-Jan-26
Sell* 785 420.70p Automatic Execution
 11:23:03 - 13-Jan-26
Buy* 1 420.80p SI Trade
 11:22:58 - 13-Jan-26
Sell* 576 420.70p Automatic Execution
 11:22:41 - 13-Jan-26
Buy* 200 420.90p SI Trade
 11:22:31 - 13-Jan-26
Sell* 23 420.70p Ordinary
 11:22:27 - 13-Jan-26
Sell* 1,000 420.782p Ordinary
 11:22:11 - 13-Jan-26
Sell* 496 420.70p Automatic Execution
 11:22:04 - 13-Jan-26
Sell* 388 420.70p Automatic Execution
 11:22:04 - 13-Jan-26
Buy* 1 420.90p SI Trade
 11:21:50 - 13-Jan-26
Sell* 810 420.70p Automatic Execution
 11:21:41 - 13-Jan-26
Buy* 2 420.90p SI Trade
 11:21:40 - 13-Jan-26
Unknown* 0 420.70p SI Trade
 11:21:32 - 13-Jan-26
Unknown* 0 420.90p SI Trade
 11:21:32 - 13-Jan-26
Sell* 501 420.70p Automatic Execution
 11:21:03 - 13-Jan-26
Sell* 334 420.70p Automatic Execution
 11:21:03 - 13-Jan-26
Buy* 21 420.874p Ordinary
 11:20:57 - 13-Jan-26
Buy* 2,362 420.844p Ordinary
 11:20:53 - 13-Jan-26
Buy* 10 420.90p SI Trade
 11:20:47 - 13-Jan-26
Sell* 1,733 420.80p Automatic Execution
 11:20:35 - 13-Jan-26
Sell* 56 420.80p Automatic Execution
 11:20:35 - 13-Jan-26
Sell* 756 420.80p Automatic Execution
 11:20:35 - 13-Jan-26
Buy* 500 421.00p SI Trade
 11:20:27 - 13-Jan-26
Sell* 1,712 420.90p Automatic Execution
 11:20:27 - 13-Jan-26
Sell* 643 420.90p Automatic Execution
 11:20:27 - 13-Jan-26
Sell* 802 421.00p Automatic Execution
 11:20:20 - 13-Jan-26
Sell* 140 421.00p Automatic Execution
 11:20:18 - 13-Jan-26
Sell* 777 421.00p Automatic Execution
 11:20:18 - 13-Jan-26
Unknown* 0 421.20p SI Trade
 11:19:41 - 13-Jan-26
Sell* 1,300 421.0964p Ordinary
 11:19:29 - 13-Jan-26
Unknown* 0 421.00p SI Trade
 11:19:28 - 13-Jan-26
Sell* 934 421.00p Automatic Execution
 11:19:04 - 13-Jan-26
Buy* 1,598 421.10p Automatic Execution
 11:18:51 - 13-Jan-26
Buy* 1,446 421.10p Automatic Execution
 11:18:51 - 13-Jan-26
Buy* 466 421.10p Automatic Execution
 11:18:51 - 13-Jan-26
Buy* 777 421.10p Automatic Execution
 11:18:51 - 13-Jan-26
Sell* 748 421.00p Automatic Execution
 11:18:50 - 13-Jan-26
Sell* 1,104 421.00p Automatic Execution
 11:18:50 - 13-Jan-26
Buy* 2,359 421.1178p Ordinary
 11:18:43 - 13-Jan-26
Buy* 2,300 421.144p Ordinary
 11:18:27 - 13-Jan-26
Sell* 120 421.10p Automatic Execution
 11:18:26 - 13-Jan-26
Sell* 816 421.10p Automatic Execution
 11:18:26 - 13-Jan-26
Sell* 1,155 421.20p Automatic Execution
 11:18:24 - 13-Jan-26
Sell* 557 421.20p Automatic Execution
 11:18:24 - 13-Jan-26
Buy* 1 421.30p SI Trade
 11:18:06 - 13-Jan-26
Buy* 14,245 421.273p Suspected BUY Trade
 11:18:05 - 13-Jan-26
Sell* 500 421.20p SI Trade
 11:17:02 - 13-Jan-26
Buy* 1,542 421.20p Automatic Execution
 11:17:02 - 13-Jan-26
Buy* 376 421.10p Automatic Execution
 11:16:47 - 13-Jan-26
Buy* 1,100 421.004p Ordinary
 11:16:44 - 13-Jan-26
Unknown* 0 421.10p SI Trade
 11:16:37 - 13-Jan-26
Unknown* 0 420.90p SI Trade
 11:16:25 - 13-Jan-26
Sell* 1,211 421.00p Automatic Execution
 11:16:17 - 13-Jan-26
Sell* 1,107 421.00p Automatic Execution
 11:16:17 - 13-Jan-26
Sell* 794 421.00p Automatic Execution
 11:16:17 - 13-Jan-26
Unknown* 0 421.20p SI Trade
 11:16:05 - 13-Jan-26
Buy* 2 421.20p SI Trade
 11:15:15 - 13-Jan-26
Unknown* 0 421.20p SI Trade
 11:15:15 - 13-Jan-26
Buy* 380 421.10p Automatic Execution
 11:15:15 - 13-Jan-26
Buy* 6,418 421.099p Ordinary
 11:15:03 - 13-Jan-26
Sell* 761 421.10p Automatic Execution
 11:14:52 - 13-Jan-26
Unknown* 0 421.30p SI Trade
 11:14:41 - 13-Jan-26
Unknown* 0 421.10p SI Trade
 11:14:38 - 13-Jan-26
Buy* 1,077 421.10p Automatic Execution
 11:14:28 - 13-Jan-26
FTSE 100 Latest
Value10,132.49
Change-8.21