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* 4,628 440.00p SI Trade
Suspected SELL Trade
17:19:17 - 09-Dec-25
Sell* 66,085 440.00p SI Trade
Suspected SELL Trade
17:19:17 - 09-Dec-25
Sell* 1,698 440.00p SI Trade
Suspected SELL Trade
17:10:15 - 09-Dec-25
Sell* 4,961 440.00p SI Trade
Suspected SELL Trade
17:10:15 - 09-Dec-25
Sell* 6,922 440.00p SI Trade
Suspected SELL Trade
17:10:15 - 09-Dec-25
Sell* 8,248 440.00p SI Trade
Suspected SELL Trade
17:10:15 - 09-Dec-25
Sell* 41,360 440.00p SI Trade
Suspected SELL Trade
17:10:15 - 09-Dec-25
Sell* 16,872 440.00p SI Trade
Suspected SELL Trade
17:10:15 - 09-Dec-25
Sell* 1,759 440.00p SI Trade
Suspected SELL Trade
17:10:15 - 09-Dec-25
Sell* 2,961 440.00p SI Trade
Suspected SELL Trade
17:10:15 - 09-Dec-25
Sell* 183,021 440.00p SI Trade
Suspected SELL Trade
17:10:15 - 09-Dec-25
Sell* 226,489 440.134p SI Trade
Suspected SELL Trade
16:56:16 - 09-Dec-25
Buy* 7,801 440.00p Automatic Execution
16:37:50 - 09-Dec-25
Unknown* 210,836 441.13579p OTC Trade
16:36:36 - 09-Dec-25
Buy* 34 440.00p SI Trade
16:35:21 - 09-Dec-25
Buy* 5,483 440.00p SI Trade
16:35:21 - 09-Dec-25
Buy* 13,860 440.00p SI Trade
16:35:21 - 09-Dec-25
Buy* 1,260 440.00p SI Trade
16:35:21 - 09-Dec-25
Buy* 13 440.00p SI Trade
16:35:21 - 09-Dec-25
Buy* 8,378 440.00p SI Trade
16:35:21 - 09-Dec-25
Buy* 1,967 440.00p SI Trade
16:35:21 - 09-Dec-25
Buy* 4,244 440.00p SI Trade
16:35:21 - 09-Dec-25
Buy* 4,267,760 440.00p Suspected BUY Trade
16:35:21 - 09-Dec-25
Unknown* 952 440.35p SI Trade
16:29:50 - 09-Dec-25
Unknown* 912 440.35p SI Trade
16:29:50 - 09-Dec-25
Buy* 1 440.40p SI Trade
16:29:50 - 09-Dec-25
Buy* 1 440.40p SI Trade
16:29:48 - 09-Dec-25
Buy* 853 440.40p Automatic Execution
16:29:44 - 09-Dec-25
Sell* 853 440.40p Automatic Execution
16:29:44 - 09-Dec-25
Buy* 11 440.50p SI Trade
16:29:42 - 09-Dec-25
Buy* 1 440.50p SI Trade
16:29:42 - 09-Dec-25
Buy* 1,225 440.50p Automatic Execution
16:29:42 - 09-Dec-25
Buy* 161 440.50p Automatic Execution
16:29:42 - 09-Dec-25
Buy* 909 440.50p Automatic Execution
16:29:42 - 09-Dec-25
Buy* 1,887 440.50p Automatic Execution
16:29:42 - 09-Dec-25
Buy* 491 440.50p Automatic Execution
16:29:42 - 09-Dec-25
Buy* 3,619 440.50p Automatic Execution
16:29:42 - 09-Dec-25
Buy* 3 440.50p SI Trade
16:29:34 - 09-Dec-25
Buy* 3,523 440.455p Ordinary
16:29:33 - 09-Dec-25
Sell* 2,055 440.40p SI Trade
16:29:28 - 09-Dec-25
Sell* 1,810 440.40p Automatic Execution
16:29:20 - 09-Dec-25
Sell* 1,217 440.40p Automatic Execution
16:29:20 - 09-Dec-25
Sell* 1,937 440.40p Automatic Execution
16:29:20 - 09-Dec-25
Sell* 623 440.40p Automatic Execution
16:29:20 - 09-Dec-25
Sell* 1,887 440.40p Automatic Execution
16:29:20 - 09-Dec-25
Sell* 190 440.40p SI Trade
16:29:20 - 09-Dec-25
Buy* 639 440.40p Automatic Execution
16:29:20 - 09-Dec-25
Buy* 980 440.40p Automatic Execution
16:29:20 - 09-Dec-25
Buy* 441 440.40p Automatic Execution
16:29:20 - 09-Dec-25
Buy* 1,533 440.40p Automatic Execution
16:29:20 - 09-Dec-25
Buy* 920 440.40p Automatic Execution
16:29:20 - 09-Dec-25
Buy* 1,058 440.40p Automatic Execution
16:29:20 - 09-Dec-25
Buy* 1,261 440.40p Automatic Execution
16:29:20 - 09-Dec-25
Sell* 1,588 440.30p SI Trade
16:29:19 - 09-Dec-25
Buy* 1,937 440.20p Automatic Execution
16:29:19 - 09-Dec-25
Buy* 631 440.20p Automatic Execution
16:29:19 - 09-Dec-25
Buy* 3 440.20p Automatic Execution
16:29:19 - 09-Dec-25
Buy* 12 440.20p Automatic Execution
16:29:19 - 09-Dec-25
Buy* 1,697 440.20p Automatic Execution
16:29:19 - 09-Dec-25
Sell* 228 440.145p Ordinary
16:29:15 - 09-Dec-25
Unknown* 0 440.20p SI Trade
16:29:14 - 09-Dec-25
Buy* 145 440.20p Automatic Execution
16:29:05 - 09-Dec-25
Sell* 791 440.20p Automatic Execution
16:29:05 - 09-Dec-25
Buy* 105 440.40p Automatic Execution
16:29:00 - 09-Dec-25
Sell* 421 440.30p Automatic Execution
16:28:59 - 09-Dec-25
Sell* 1,423 440.40p Automatic Execution
16:28:58 - 09-Dec-25
Buy* 1,085 440.40p Automatic Execution
16:28:58 - 09-Dec-25
Buy* 639 440.40p Automatic Execution
16:28:58 - 09-Dec-25
Buy* 184 440.40p Automatic Execution
16:28:37 - 09-Dec-25
Buy* 733 440.40p Automatic Execution
16:28:37 - 09-Dec-25
Sell* 877 440.40p Automatic Execution
16:28:36 - 09-Dec-25
Sell* 1,088 440.40p Automatic Execution
16:28:30 - 09-Dec-25
Sell* 997 440.40p SI Trade
16:28:28 - 09-Dec-25
Sell* 170 440.40p Automatic Execution
16:28:26 - 09-Dec-25
Sell* 640 440.40p Automatic Execution
16:28:25 - 09-Dec-25
Sell* 1,937 440.40p Automatic Execution
16:28:25 - 09-Dec-25
Sell* 2,393 440.4499p Ordinary
16:28:24 - 09-Dec-25
Buy* 376 440.40p Automatic Execution
16:28:07 - 09-Dec-25
Buy* 313 440.40p Automatic Execution
16:28:07 - 09-Dec-25
Buy* 877 440.40p Automatic Execution
16:28:07 - 09-Dec-25
Buy* 701 440.40p Automatic Execution
16:28:07 - 09-Dec-25
Buy* 713 440.40p Automatic Execution
16:28:07 - 09-Dec-25
Buy* 122 440.40p Automatic Execution
16:28:07 - 09-Dec-25
Buy* 1,305 440.40p Automatic Execution
16:28:07 - 09-Dec-25
Buy* 582 440.40p Automatic Execution
16:28:07 - 09-Dec-25
Buy* 271 440.40p Automatic Execution
16:28:07 - 09-Dec-25
Buy* 1,033 440.40p Automatic Execution
16:28:07 - 09-Dec-25
Buy* 1,937 440.40p Automatic Execution
16:28:07 - 09-Dec-25
Sell* 1,000 440.376p Ordinary
16:28:07 - 09-Dec-25
Sell* 1,481 440.41p Ordinary
16:28:06 - 09-Dec-25
Sell* 432 440.30p SI Trade
16:28:04 - 09-Dec-25
Unknown* 993 440.40p SI Trade
16:28:03 - 09-Dec-25
Unknown* 0 440.50p SI Trade
16:28:02 - 09-Dec-25
Unknown* 304 440.40p SI Trade
16:28:00 - 09-Dec-25
Unknown* 304 440.40p Negotiated Trade
OTC Trade
16:28:00 - 09-Dec-25
Sell* 920 440.40p Automatic Execution
16:28:00 - 09-Dec-25
Sell* 962 440.40p SI Trade
16:27:58 - 09-Dec-25
Buy* 250 440.50p SI Trade
16:27:51 - 09-Dec-25
Sell* 376 440.40p Automatic Execution
16:27:50 - 09-Dec-25
Sell* 362 440.40p Automatic Execution
16:27:46 - 09-Dec-25
Sell* 132 440.40p SI Trade
16:27:46 - 09-Dec-25
Sell* 328 440.40p Automatic Execution
16:27:46 - 09-Dec-25
Sell* 519 440.40p Automatic Execution
16:27:45 - 09-Dec-25
Sell* 1,982 440.40p Automatic Execution
16:27:45 - 09-Dec-25
Buy* 2 440.50p SI Trade
16:27:34 - 09-Dec-25
Sell* 1,079 440.40p Automatic Execution
16:27:21 - 09-Dec-25
Sell* 435 440.40p Automatic Execution
16:27:20 - 09-Dec-25
Buy* 1,887 440.50p Automatic Execution
16:27:20 - 09-Dec-25
Buy* 1,349 440.50p Automatic Execution
16:27:20 - 09-Dec-25
Buy* 1,263 440.50p Automatic Execution
16:27:20 - 09-Dec-25
Buy* 911 440.50p Automatic Execution
16:27:20 - 09-Dec-25
Buy* 905 440.50p Automatic Execution
16:27:20 - 09-Dec-25
Buy* 932 440.50p Automatic Execution
16:27:20 - 09-Dec-25
Sell* 946 440.40p SI Trade
16:27:16 - 09-Dec-25
Sell* 6 440.40p SI Trade
16:27:15 - 09-Dec-25
Sell* 4,192 440.40p Automatic Execution
16:27:13 - 09-Dec-25
Sell* 423 440.40p Automatic Execution
16:27:13 - 09-Dec-25
Sell* 315 440.40p Automatic Execution
16:27:13 - 09-Dec-25
Sell* 2,354 440.40p Automatic Execution
16:27:13 - 09-Dec-25
Buy* 853 440.50p Automatic Execution
16:27:05 - 09-Dec-25
Buy* 1,215 440.50p Automatic Execution
16:27:05 - 09-Dec-25
Buy* 1,121 440.50p Automatic Execution
16:27:05 - 09-Dec-25
Buy* 184 440.50p Automatic Execution
16:27:05 - 09-Dec-25
Buy* 1,753 440.50p Automatic Execution
16:27:05 - 09-Dec-25
Buy* 157 440.50p Automatic Execution
16:27:05 - 09-Dec-25
Buy* 512 440.50p Automatic Execution
16:27:05 - 09-Dec-25
Buy* 74 440.50p Automatic Execution
16:27:05 - 09-Dec-25
Buy* 2,455 440.50p SI Trade
16:27:01 - 09-Dec-25
Sell* 940 440.40p SI Trade
16:26:58 - 09-Dec-25
Buy* 955 440.50p Automatic Execution
16:26:55 - 09-Dec-25
Buy* 675 440.50p Automatic Execution
16:26:55 - 09-Dec-25
Buy* 808 440.50p Automatic Execution
16:26:55 - 09-Dec-25
Buy* 22 440.50p SI Trade
16:26:50 - 09-Dec-25
Buy* 99 440.50p Automatic Execution
16:26:45 - 09-Dec-25
Buy* 1,887 440.50p Automatic Execution
16:26:45 - 09-Dec-25
Buy* 518 440.50p Automatic Execution
16:26:45 - 09-Dec-25
Unknown* 0 440.40p SI Trade
16:26:41 - 09-Dec-25
Sell* 111 440.449p Ordinary
16:26:39 - 09-Dec-25
Buy* 1,721 440.50p Automatic Execution
16:26:35 - 09-Dec-25
Buy* 971 440.50p Automatic Execution
16:26:35 - 09-Dec-25
Buy* 1,404 440.50p Automatic Execution
16:26:35 - 09-Dec-25
Sell* 7 440.50p Automatic Execution
16:26:35 - 09-Dec-25
Buy* 872 440.50p Automatic Execution
16:26:35 - 09-Dec-25
Buy* 1,820 440.50p Automatic Execution
16:26:35 - 09-Dec-25
Buy* 599 440.50p Automatic Execution
16:26:35 - 09-Dec-25
Buy* 1,937 440.50p Automatic Execution
16:26:35 - 09-Dec-25
Buy* 872 440.50p Automatic Execution
16:26:35 - 09-Dec-25
Buy* 1,820 440.50p Automatic Execution
16:26:35 - 09-Dec-25
Buy* 1,401 440.50p Automatic Execution
16:26:34 - 09-Dec-25
Buy* 868 440.50p Automatic Execution
16:26:34 - 09-Dec-25
Buy* 1,828 440.50p Automatic Execution
16:26:34 - 09-Dec-25
Buy* 1,092 440.50p Automatic Execution
16:26:28 - 09-Dec-25
Buy* 2,283 440.50p Automatic Execution
16:26:28 - 09-Dec-25
Sell* 816 440.40p Automatic Execution
16:26:21 - 09-Dec-25
Sell* 1,937 440.50p Automatic Execution
16:26:21 - 09-Dec-25
Buy* 166 440.50p Automatic Execution
16:26:21 - 09-Dec-25
Buy* 707 440.50p Automatic Execution
16:26:21 - 09-Dec-25
Buy* 585 440.50p Automatic Execution
16:26:13 - 09-Dec-25
Buy* 400 440.50p Automatic Execution
16:26:13 - 09-Dec-25
Buy* 1,029 440.50p Automatic Execution
16:26:13 - 09-Dec-25
Buy* 703 440.50p Automatic Execution
16:26:13 - 09-Dec-25
Buy* 40 440.50p SI Trade
16:26:12 - 09-Dec-25
Unknown* 1,221 440.40p SI Trade
16:26:05 - 09-Dec-25
Unknown* 623 440.40p SI Trade
16:26:05 - 09-Dec-25
Buy* 4 440.40p Automatic Execution
16:26:05 - 09-Dec-25
Buy* 731 440.40p Automatic Execution
16:26:05 - 09-Dec-25
Buy* 1,937 440.40p Automatic Execution
16:26:05 - 09-Dec-25
Buy* 535 440.40p Automatic Execution
16:26:05 - 09-Dec-25
Buy* 616 440.40p Automatic Execution
16:26:05 - 09-Dec-25
Buy* 119 440.40p Automatic Execution
16:26:05 - 09-Dec-25
Buy* 1,887 440.40p Automatic Execution
16:26:05 - 09-Dec-25
Sell* 489 440.40p Automatic Execution
16:26:05 - 09-Dec-25
Sell* 133 440.40p Automatic Execution
16:26:05 - 09-Dec-25
Sell* 434 440.40p Automatic Execution
16:26:05 - 09-Dec-25
Sell* 401 440.40p Automatic Execution
16:26:05 - 09-Dec-25
Sell* 3,162 440.40p Automatic Execution
16:26:05 - 09-Dec-25
Unknown* 1,367 440.45p SI Trade
16:25:57 - 09-Dec-25
Sell* 3,454 440.40p Automatic Execution
16:25:57 - 09-Dec-25
Sell* 540 440.40p Automatic Execution
16:25:57 - 09-Dec-25
Sell* 579 440.40p Automatic Execution
16:25:57 - 09-Dec-25
Sell* 549 440.40p Automatic Execution
16:25:57 - 09-Dec-25
Sell* 1,937 440.40p Automatic Execution
16:25:57 - 09-Dec-25
Sell* 739 440.40p Automatic Execution
16:25:57 - 09-Dec-25
Sell* 405 440.40p Automatic Execution
16:25:57 - 09-Dec-25
Buy* 8 440.50p SI Trade
16:25:55 - 09-Dec-25
Sell* 743 440.40p Automatic Execution
16:25:36 - 09-Dec-25
Buy* 1,006 440.40p Automatic Execution
16:25:36 - 09-Dec-25
Buy* 934 440.40p Automatic Execution
16:25:36 - 09-Dec-25
Buy* 751 440.40p SI Trade
16:25:36 - 09-Dec-25
Buy* 325 440.40p SI Trade
16:25:30 - 09-Dec-25
Buy* 853 440.40p Automatic Execution
16:25:30 - 09-Dec-25
Buy* 710 440.40p Automatic Execution
16:25:30 - 09-Dec-25
Buy* 684 440.40p Automatic Execution
16:25:30 - 09-Dec-25
Buy* 916 440.40p Automatic Execution
16:25:30 - 09-Dec-25
Buy* 971 440.40p Automatic Execution
16:25:30 - 09-Dec-25
Buy* 424 440.40p Automatic Execution
16:25:30 - 09-Dec-25
Sell* 574 440.40p Automatic Execution
16:25:30 - 09-Dec-25
Sell* 2,964 440.40p Automatic Execution
16:25:30 - 09-Dec-25
Sell* 712 440.50p Automatic Execution
16:25:30 - 09-Dec-25
Buy* 750 440.50p Automatic Execution
16:25:30 - 09-Dec-25
FTSE 100 Latest
Value9,642.01
Change-3.08