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* 1,249,895 473.10p OTC Trade
 17:13:05 - 31-Mar-26
Unknown* 1,249,895 473.10p OTC Trade
 17:13:04 - 31-Mar-26
Sell* 840 473.10p SI Trade
Suspected SELL Trade
 16:50:21 - 31-Mar-26
Sell* 32,104 475.102p SI Trade
Suspected SELL Trade
 16:47:10 - 31-Mar-26
Buy* 88,231 473.10p Ordinary
 16:40:58 - 31-Mar-26
Buy* 125,554 473.10p Suspected BUY Trade
 16:40:52 - 31-Mar-26
Buy* 1,870 473.10p Ordinary
 16:40:51 - 31-Mar-26
Buy* 2,687 473.10p Automatic Execution
 16:37:02 - 31-Mar-26
Buy* 11,006 473.10p Automatic Execution
 16:37:02 - 31-Mar-26
Buy* 11,542 473.10p SI Trade
 16:36:30 - 31-Mar-26
Buy* 8,316 473.10p SI Trade
 16:35:26 - 31-Mar-26
Buy* 1,145 473.10p SI Trade
 16:35:26 - 31-Mar-26
Buy* 2,352 473.10p SI Trade
 16:35:26 - 31-Mar-26
Buy* 82 473.10p SI Trade
 16:35:26 - 31-Mar-26
Buy* 7,309,026 473.10p Suspected BUY Trade
 16:35:26 - 31-Mar-26
Sell* 700 471.20p Automatic Execution
 16:29:59 - 31-Mar-26
Buy* 256 471.30p Automatic Execution
 16:29:58 - 31-Mar-26
Unknown* 1,239 471.60p SI Trade
 16:29:46 - 31-Mar-26
Sell* 912 471.60p Automatic Execution
 16:29:46 - 31-Mar-26
Buy* 319 471.70p Automatic Execution
 16:29:43 - 31-Mar-26
Buy* 1 471.70p SI Trade
 16:29:30 - 31-Mar-26
Buy* 480 471.70p Automatic Execution
 16:29:30 - 31-Mar-26
Buy* 700 471.70p Automatic Execution
 16:29:30 - 31-Mar-26
Buy* 1,210 471.70p Automatic Execution
 16:29:30 - 31-Mar-26
Buy* 433 471.70p Automatic Execution
 16:29:30 - 31-Mar-26
Buy* 483 471.70p Automatic Execution
 16:29:30 - 31-Mar-26
Buy* 287 471.60p Automatic Execution
 16:29:30 - 31-Mar-26
Buy* 286 471.60p Automatic Execution
 16:29:25 - 31-Mar-26
Buy* 81 471.60p Automatic Execution
 16:29:23 - 31-Mar-26
Sell* 888 471.60p Automatic Execution
 16:29:21 - 31-Mar-26
Sell* 40 471.60p Automatic Execution
 16:29:21 - 31-Mar-26
Buy* 990 471.70p Automatic Execution
 16:29:18 - 31-Mar-26
Buy* 294 471.60p Automatic Execution
 16:29:18 - 31-Mar-26
Sell* 600 471.70p Automatic Execution
 16:29:18 - 31-Mar-26
Buy* 47 471.90p Automatic Execution
 16:29:13 - 31-Mar-26
Buy* 700 471.80p Automatic Execution
 16:29:09 - 31-Mar-26
Buy* 320 471.80p Automatic Execution
 16:29:09 - 31-Mar-26
Sell* 963 471.80p Automatic Execution
 16:29:08 - 31-Mar-26
Buy* 686 471.90p SI Trade
 16:29:05 - 31-Mar-26
Sell* 417 471.90p Automatic Execution
 16:29:05 - 31-Mar-26
Sell* 1,176 471.90p Automatic Execution
 16:29:05 - 31-Mar-26
Buy* 995 472.00p Automatic Execution
 16:29:03 - 31-Mar-26
Sell* 660 472.00p Automatic Execution
 16:29:03 - 31-Mar-26
Sell* 720 472.00p Automatic Execution
 16:29:03 - 31-Mar-26
Sell* 437 472.00p Automatic Execution
 16:29:03 - 31-Mar-26
Buy* 4 472.20p SI Trade
 16:29:01 - 31-Mar-26
Sell* 750 472.10p Automatic Execution
 16:29:01 - 31-Mar-26
Sell* 975 472.10p Automatic Execution
 16:29:01 - 31-Mar-26
Buy* 161 472.30p SI Trade
 16:28:59 - 31-Mar-26
Buy* 1,660 472.20p Automatic Execution
 16:28:59 - 31-Mar-26
Buy* 341 472.20p Automatic Execution
 16:28:59 - 31-Mar-26
Buy* 12 472.20p Automatic Execution
 16:28:56 - 31-Mar-26
Buy* 385 472.20p Automatic Execution
 16:28:56 - 31-Mar-26
Unknown* 0 472.20p SI Trade
 16:28:54 - 31-Mar-26
Sell* 415 472.00p Automatic Execution
 16:28:54 - 31-Mar-26
Sell* 49 472.00p Automatic Execution
 16:28:54 - 31-Mar-26
Sell* 6 472.10p Automatic Execution
 16:28:54 - 31-Mar-26
Sell* 3 472.10p Automatic Execution
 16:28:47 - 31-Mar-26
Unknown* 0 472.20p SI Trade
 16:28:42 - 31-Mar-26
Buy* 500 472.10p Automatic Execution
 16:28:41 - 31-Mar-26
Buy* 506 472.10p Automatic Execution
 16:28:41 - 31-Mar-26
Sell* 4 472.00p SI Trade
 16:28:41 - 31-Mar-26
Buy* 365 472.25p Ordinary
 16:28:35 - 31-Mar-26
Sell* 1,950 472.00p SI Trade
 16:28:33 - 31-Mar-26
Sell* 769 472.00p Automatic Execution
 16:28:33 - 31-Mar-26
Sell* 328 472.00p Automatic Execution
 16:28:33 - 31-Mar-26
Sell* 1,142 472.00p Automatic Execution
 16:28:33 - 31-Mar-26
Sell* 8 472.10p Automatic Execution
 16:28:32 - 31-Mar-26
Buy* 416 472.20p Automatic Execution
 16:28:28 - 31-Mar-26
Buy* 407 472.20p Automatic Execution
 16:28:09 - 31-Mar-26
Buy* 1,039 472.40p Automatic Execution
 16:28:00 - 31-Mar-26
Buy* 1,176 472.40p Automatic Execution
 16:28:00 - 31-Mar-26
Sell* 4 472.50p Automatic Execution
 16:27:59 - 31-Mar-26
Sell* 2,098 472.50p Automatic Execution
 16:27:59 - 31-Mar-26
Sell* 235 472.50p Automatic Execution
 16:27:59 - 31-Mar-26
Unknown* 427 472.55p OTC Trade
 16:27:59 - 31-Mar-26
Unknown* 427 472.55p SI Trade
 16:27:59 - 31-Mar-26
Unknown* 1,454 472.55p OTC Trade
 16:27:59 - 31-Mar-26
Unknown* 1,454 472.55p SI Trade
 16:27:59 - 31-Mar-26
Sell* 1,509 472.60p Automatic Execution
 16:27:59 - 31-Mar-26
Sell* 11 472.60p Automatic Execution
 16:27:59 - 31-Mar-26
Sell* 2,004 472.60p Automatic Execution
 16:27:59 - 31-Mar-26
Sell* 1,022 472.60p Automatic Execution
 16:27:59 - 31-Mar-26
Sell* 543 472.60p Automatic Execution
 16:27:59 - 31-Mar-26
Sell* 116 472.60p Automatic Execution
 16:27:59 - 31-Mar-26
Sell* 900 472.60p Automatic Execution
 16:27:59 - 31-Mar-26
Sell* 287 472.60p Automatic Execution
 16:27:59 - 31-Mar-26
Sell* 93 472.6301p Ordinary
 16:27:52 - 31-Mar-26
Unknown* 0 472.80p SI Trade
 16:27:52 - 31-Mar-26
Buy* 10 472.70p SI Trade
 16:27:49 - 31-Mar-26
Buy* 30 472.80p SI Trade
 16:27:48 - 31-Mar-26
Buy* 6 472.90p SI Trade
 16:27:29 - 31-Mar-26
Sell* 8 472.80p Automatic Execution
 16:27:29 - 31-Mar-26
Sell* 49 472.80p Automatic Execution
 16:27:29 - 31-Mar-26
Sell* 769 472.80p Automatic Execution
 16:27:29 - 31-Mar-26
Sell* 181 472.80p Automatic Execution
 16:27:21 - 31-Mar-26
Buy* 124 472.80p Automatic Execution
 16:27:21 - 31-Mar-26
Buy* 757 472.80p Automatic Execution
 16:27:21 - 31-Mar-26
Unknown* 0 472.80p SI Trade
 16:27:06 - 31-Mar-26
Sell* 3,179 472.65p Ordinary
 16:26:58 - 31-Mar-26
Sell* 81 472.80p Automatic Execution
 16:26:40 - 31-Mar-26
Sell* 411 472.80p Automatic Execution
 16:26:40 - 31-Mar-26
Unknown* 0 473.00p SI Trade
 16:26:37 - 31-Mar-26
Sell* 5 472.90p Automatic Execution
 16:26:37 - 31-Mar-26
Sell* 99 472.90p Automatic Execution
 16:26:37 - 31-Mar-26
Sell* 48 472.90p Automatic Execution
 16:26:37 - 31-Mar-26
Unknown* 0 473.10p SI Trade
 16:26:24 - 31-Mar-26
Sell* 218 473.00p Automatic Execution
 16:25:54 - 31-Mar-26
Sell* 492 473.00p Automatic Execution
 16:25:54 - 31-Mar-26
Buy* 516 473.10p Automatic Execution
 16:25:52 - 31-Mar-26
Buy* 492 473.10p Automatic Execution
 16:25:52 - 31-Mar-26
Buy* 492 473.10p Automatic Execution
 16:25:52 - 31-Mar-26
Sell* 700 473.00p Automatic Execution
 16:25:52 - 31-Mar-26
Sell* 700 473.10p Automatic Execution
 16:25:49 - 31-Mar-26
Sell* 407 473.20p Automatic Execution
 16:25:48 - 31-Mar-26
Unknown* 406 473.20p OTC Trade
 16:25:48 - 31-Mar-26
Sell* 406 473.20p SI Trade
 16:25:48 - 31-Mar-26
Unknown* 419 473.20p OTC Trade
 16:25:47 - 31-Mar-26
Sell* 419 473.20p SI Trade
 16:25:47 - 31-Mar-26
Sell* 2 473.20p Automatic Execution
 16:25:47 - 31-Mar-26
Sell* 2,003 473.20p Automatic Execution
 16:25:47 - 31-Mar-26
Unknown* 588 473.20p OTC Trade
 16:25:46 - 31-Mar-26
Sell* 588 473.20p SI Trade
 16:25:46 - 31-Mar-26
Sell* 410 473.20p Automatic Execution
 16:25:46 - 31-Mar-26
Buy* 8 473.30p SI Trade
 16:25:44 - 31-Mar-26
Buy* 348 473.20p Automatic Execution
 16:25:44 - 31-Mar-26
Buy* 1,176 473.20p Automatic Execution
 16:25:44 - 31-Mar-26
Buy* 492 473.20p Automatic Execution
 16:25:44 - 31-Mar-26
Buy* 309 473.20p Automatic Execution
 16:25:44 - 31-Mar-26
Buy* 492 473.20p Automatic Execution
 16:25:44 - 31-Mar-26
Buy* 1,176 473.20p Automatic Execution
 16:25:44 - 31-Mar-26
Sell* 492 473.10p Automatic Execution
 16:25:44 - 31-Mar-26
Sell* 537 473.20p Automatic Execution
 16:25:44 - 31-Mar-26
Sell* 1,660 473.20p Automatic Execution
 16:25:44 - 31-Mar-26
Sell* 4 473.20p Automatic Execution
 16:25:44 - 31-Mar-26
Sell* 811 473.20p Automatic Execution
 16:25:44 - 31-Mar-26
Sell* 816 473.20p Automatic Execution
 16:25:44 - 31-Mar-26
Sell* 1,189 473.20p Automatic Execution
 16:25:44 - 31-Mar-26
Buy* 2,766 473.40p SI Trade
 16:25:43 - 31-Mar-26
Sell* 700 473.30p Automatic Execution
 16:25:43 - 31-Mar-26
Sell* 475 473.30p Automatic Execution
 16:25:43 - 31-Mar-26
Sell* 822 473.40p Automatic Execution
 16:25:43 - 31-Mar-26
Buy* 492 473.40p Automatic Execution
 16:25:43 - 31-Mar-26
Buy* 1,176 473.40p Automatic Execution
 16:25:43 - 31-Mar-26
Sell* 1,172 473.40p Automatic Execution
 16:25:43 - 31-Mar-26
Sell* 822 473.40p Automatic Execution
 16:25:43 - 31-Mar-26
Sell* 536 473.40p Automatic Execution
 16:25:43 - 31-Mar-26
Sell* 286 473.40p Automatic Execution
 16:25:43 - 31-Mar-26
Sell* 459 473.40p Automatic Execution
 16:25:43 - 31-Mar-26
Sell* 251 473.40p Automatic Execution
 16:25:43 - 31-Mar-26
Sell* 733 473.40p Automatic Execution
 16:25:43 - 31-Mar-26
Sell* 4 473.50p Automatic Execution
 16:25:43 - 31-Mar-26
Sell* 2 473.50p Automatic Execution
 16:25:43 - 31-Mar-26
Sell* 230 473.50p Automatic Execution
 16:25:43 - 31-Mar-26
Sell* 744 473.50p Automatic Execution
 16:25:43 - 31-Mar-26
Buy* 1 473.60p SI Trade
 16:25:42 - 31-Mar-26
Buy* 2 473.60p SI Trade
 16:25:29 - 31-Mar-26
Buy* 285 473.50p Automatic Execution
 16:25:26 - 31-Mar-26
Buy* 1,500 473.459p Ordinary
 16:25:25 - 31-Mar-26
Buy* 48 473.50p SI Trade
 16:25:24 - 31-Mar-26
Buy* 2,030 473.461p Ordinary
 16:25:19 - 31-Mar-26
Buy* 1 473.50p SI Trade
 16:25:00 - 31-Mar-26
Buy* 1 473.50p SI Trade
 16:24:55 - 31-Mar-26
Unknown* 678 473.45p SI Trade
 16:24:51 - 31-Mar-26
Sell* 931 473.50p Automatic Execution
 16:24:51 - 31-Mar-26
Sell* 1,073 473.50p Automatic Execution
 16:24:51 - 31-Mar-26
Sell* 3 473.50p Automatic Execution
 16:24:51 - 31-Mar-26
Sell* 1,177 473.50p Automatic Execution
 16:24:51 - 31-Mar-26
Buy* 212 473.55p Ordinary
 16:24:39 - 31-Mar-26
Buy* 163 473.50p SI Trade
 16:24:35 - 31-Mar-26
Buy* 865 473.50p SI Trade
 16:24:24 - 31-Mar-26
Sell* 710 473.30p Automatic Execution
 16:24:20 - 31-Mar-26
Sell* 230 473.30p Automatic Execution
 16:24:20 - 31-Mar-26
Sell* 492 473.30p Automatic Execution
 16:24:20 - 31-Mar-26
Unknown* 164 473.40p SI Trade
 16:24:18 - 31-Mar-26
Unknown* 179 473.40p SI Trade
 16:24:18 - 31-Mar-26
Unknown* 3 469.08612p SI Trade
Currency Conversion
 16:24:18 - 31-Mar-26
Buy* 454 473.30p Automatic Execution
 16:24:18 - 31-Mar-26
Buy* 1 473.30p SI Trade
 16:24:14 - 31-Mar-26
Buy* 95 473.20p Automatic Execution
 16:24:10 - 31-Mar-26
Buy* 228 473.20p Automatic Execution
 16:24:10 - 31-Mar-26
Buy* 2,474 473.20p Automatic Execution
 16:24:10 - 31-Mar-26
Buy* 429 473.20p Automatic Execution
 16:24:10 - 31-Mar-26
Buy* 4 473.20p SI Trade
 16:24:09 - 31-Mar-26
Sell* 419 473.148p Negotiated Trade
 16:23:48 - 31-Mar-26
Unknown* 0 473.20p SI Trade
 16:23:42 - 31-Mar-26
Sell* 3,528 473.10p SI Trade
 16:23:09 - 31-Mar-26
Buy* 1,000 473.10p Automatic Execution
 16:23:09 - 31-Mar-26
Sell* 665 473.10p Automatic Execution
 16:23:09 - 31-Mar-26
Sell* 3 473.10p Automatic Execution
 16:23:09 - 31-Mar-26
Sell* 324 473.10p Automatic Execution
 16:23:09 - 31-Mar-26
Sell* 800 473.10p Automatic Execution
 16:23:01 - 31-Mar-26
Sell* 1,322 473.10p Automatic Execution
 16:23:01 - 31-Mar-26
Sell* 1,322 473.10p Automatic Execution
 16:23:01 - 31-Mar-26
Sell* 255 473.10p Automatic Execution
 16:23:01 - 31-Mar-26
Sell* 900 473.10p Automatic Execution
 16:23:01 - 31-Mar-26
Sell* 492 473.10p Automatic Execution
 16:23:01 - 31-Mar-26
Sell* 1,176 473.10p Automatic Execution
 16:23:01 - 31-Mar-26
Sell* 1 473.00p SI Trade
 16:22:58 - 31-Mar-26
Unknown* 0 473.20p SI Trade
 16:22:57 - 31-Mar-26
FTSE 100 Latest
Value10,176.45
Change48.49