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* 32 480.00p Ordinary
 15:23:20 - 12-Mar-26
Buy* 2,145 480.23p SI Trade
 15:23:06 - 12-Mar-26
Sell* 111 480.10p Automatic Execution
 15:23:06 - 12-Mar-26
Sell* 1,213 480.20p Automatic Execution
 15:23:06 - 12-Mar-26
Sell* 14 480.20p SI Trade
 15:22:58 - 12-Mar-26
Sell* 1,828 480.184p Ordinary
 15:22:52 - 12-Mar-26
Sell* 11 480.10p SI Trade
 15:22:37 - 12-Mar-26
Unknown* 0 480.40p SI Trade
 15:22:37 - 12-Mar-26
Buy* 2 480.20p SI Trade
 15:22:30 - 12-Mar-26
Sell* 1,000 480.056p Ordinary
 15:22:19 - 12-Mar-26
Sell* 302 480.00p SI Trade
 15:22:15 - 12-Mar-26
Buy* 1 480.20p SI Trade
 15:22:05 - 12-Mar-26
Sell* 508 480.10p Automatic Execution
 15:22:04 - 12-Mar-26
Sell* 267 480.10p Automatic Execution
 15:22:04 - 12-Mar-26
Sell* 689 480.10p Automatic Execution
 15:22:04 - 12-Mar-26
Buy* 688 480.10p Automatic Execution
 15:21:58 - 12-Mar-26
Sell* 867 480.00p Automatic Execution
 15:21:18 - 12-Mar-26
Sell* 360 480.00p Automatic Execution
 15:21:18 - 12-Mar-26
Sell* 1,318 480.00p Automatic Execution
 15:21:18 - 12-Mar-26
Unknown* 644 480.10p SI Trade
 15:21:09 - 12-Mar-26
Sell* 1,272 480.10p Automatic Execution
 15:21:06 - 12-Mar-26
Sell* 149 480.20p Automatic Execution
 15:21:06 - 12-Mar-26
Unknown* 0 480.10p SI Trade
 15:20:55 - 12-Mar-26
Unknown* 0 480.30p SI Trade
 15:20:34 - 12-Mar-26
Buy* 473 480.30p Automatic Execution
 15:20:34 - 12-Mar-26
Buy* 689 480.30p Automatic Execution
 15:20:34 - 12-Mar-26
Buy* 473 480.30p Automatic Execution
 15:20:34 - 12-Mar-26
Buy* 208 480.30p Automatic Execution
 15:20:34 - 12-Mar-26
Sell* 183 480.10p Ordinary
 15:20:31 - 12-Mar-26
Unknown* 0 480.00p SI Trade
 15:19:55 - 12-Mar-26
Buy* 1 480.20p SI Trade
 15:19:47 - 12-Mar-26
Unknown* 0 480.00p SI Trade
 15:19:32 - 12-Mar-26
Buy* 10 480.1991p Ordinary
 15:19:20 - 12-Mar-26
Unknown* 0 480.20p SI Trade
 15:19:15 - 12-Mar-26
Unknown* 0 480.30p SI Trade
 15:19:14 - 12-Mar-26
Sell* 830 480.00p SI Trade
 15:19:13 - 12-Mar-26
Buy* 1,751 480.10p SI Trade
 15:19:13 - 12-Mar-26
Sell* 205 480.0029p Ordinary
 15:19:12 - 12-Mar-26
Sell* 1,042 479.956p Ordinary
 15:19:11 - 12-Mar-26
Buy* 29 480.10p SI Trade
 15:19:10 - 12-Mar-26
Buy* 1,079 480.10p Automatic Execution
 15:18:55 - 12-Mar-26
Buy* 1,079 480.00p Automatic Execution
 15:18:55 - 12-Mar-26
Buy* 415 480.00p Automatic Execution
 15:18:55 - 12-Mar-26
Buy* 256 480.00p Automatic Execution
 15:18:55 - 12-Mar-26
Buy* 679 480.00p Automatic Execution
 15:18:55 - 12-Mar-26
Buy* 1 480.00p Automatic Execution
 15:18:55 - 12-Mar-26
Buy* 689 479.90p Automatic Execution
 15:18:32 - 12-Mar-26
Buy* 689 479.90p Automatic Execution
 15:18:32 - 12-Mar-26
Sell* 18 479.90p Automatic Execution
 15:18:32 - 12-Mar-26
Buy* 689 479.90p Automatic Execution
 15:18:26 - 12-Mar-26
Sell* 18 479.90p Automatic Execution
 15:18:26 - 12-Mar-26
Buy* 3,581 479.9028p Ordinary
 15:17:55 - 12-Mar-26
Sell* 682 479.90p Automatic Execution
 15:17:24 - 12-Mar-26
Sell* 473 479.90p Automatic Execution
 15:17:24 - 12-Mar-26
Sell* 452 479.90p Automatic Execution
 15:17:24 - 12-Mar-26
Unknown* 0 480.00p SI Trade
 15:17:18 - 12-Mar-26
Buy* 1 479.90p SI Trade
 15:17:04 - 12-Mar-26
Unknown* 0 479.60p SI Trade
 15:17:02 - 12-Mar-26
Unknown* 0 479.80p SI Trade
 15:16:59 - 12-Mar-26
Buy* 940 479.70p Automatic Execution
 15:16:46 - 12-Mar-26
Buy* 263 479.70p Automatic Execution
 15:16:46 - 12-Mar-26
Unknown* 0 479.70p SI Trade
 15:16:40 - 12-Mar-26
Sell* 38 479.50p SI Trade
 15:16:28 - 12-Mar-26
Sell* 16 479.50p SI Trade
 15:16:28 - 12-Mar-26
Buy* 50 479.70p SI Trade
 15:16:18 - 12-Mar-26
Buy* 505 479.628p Ordinary
 15:16:12 - 12-Mar-26
Buy* 2 479.6335p Ordinary
 15:16:12 - 12-Mar-26
Sell* 288 479.60p Automatic Execution
 15:16:04 - 12-Mar-26
Sell* 1,150 479.60p Automatic Execution
 15:16:04 - 12-Mar-26
Buy* 4 479.80p SI Trade
 15:15:56 - 12-Mar-26
Buy* 2 479.80p SI Trade
 15:15:56 - 12-Mar-26
Buy* 2 479.80p SI Trade
 15:15:46 - 12-Mar-26
Sell* 2,745 479.60p SI Trade
 15:15:35 - 12-Mar-26
Sell* 21 479.50p SI Trade
 15:15:32 - 12-Mar-26
Unknown* 0 479.40p SI Trade
 15:15:10 - 12-Mar-26
Sell* 978 479.484p Ordinary
 15:15:03 - 12-Mar-26
Unknown* 0 479.40p SI Trade
 15:14:56 - 12-Mar-26
Unknown* 0 479.70p SI Trade
 15:14:56 - 12-Mar-26
Buy* 680 479.60p Automatic Execution
 15:14:56 - 12-Mar-26
Sell* 702 479.50p Automatic Execution
 15:14:50 - 12-Mar-26
Sell* 4,195 479.5473p Ordinary
 15:14:46 - 12-Mar-26
Sell* 3 479.50p Ordinary
 15:14:28 - 12-Mar-26
Sell* 23 479.6353p Ordinary
 15:14:27 - 12-Mar-26
Unknown* 0 479.40p SI Trade
 15:14:15 - 12-Mar-26
Unknown* 0 479.60p SI Trade
 15:13:47 - 12-Mar-26
Buy* 1 479.60p SI Trade
 15:13:37 - 12-Mar-26
Buy* 481 479.60p SI Trade
 15:13:25 - 12-Mar-26
Buy* 819 479.50p Automatic Execution
 15:13:20 - 12-Mar-26
Buy* 265 479.50p Automatic Execution
 15:13:20 - 12-Mar-26
Sell* 1,203 479.356p Ordinary
 15:13:07 - 12-Mar-26
Buy* 103 479.50p SI Trade
 15:12:55 - 12-Mar-26
Sell* 1,350 479.40p Automatic Execution
 15:12:51 - 12-Mar-26
Buy* 517 479.5028p Ordinary
 15:12:36 - 12-Mar-26
Sell* 23 479.40p SI Trade
 15:12:36 - 12-Mar-26
Unknown* 0 479.40p SI Trade
 15:12:32 - 12-Mar-26
Unknown* 0 479.40p SI Trade
 15:12:17 - 12-Mar-26
Buy* 1,000 479.524p Ordinary
 15:11:59 - 12-Mar-26
Buy* 8 479.60p SI Trade
 15:11:40 - 12-Mar-26
Sell* 6 479.30p Ordinary
 15:11:38 - 12-Mar-26
Buy* 1,080 479.50p Automatic Execution
 15:11:15 - 12-Mar-26
Buy* 1,200 479.50p Automatic Execution
 15:11:15 - 12-Mar-26
Sell* 102 479.50p Automatic Execution
 15:11:05 - 12-Mar-26
Sell* 1,492 479.50p Automatic Execution
 15:10:50 - 12-Mar-26
Buy* 1,978 479.656p Ordinary
 15:10:45 - 12-Mar-26
Unknown* 0 479.60p SI Trade
 15:10:43 - 12-Mar-26
Unknown* 0 479.80p SI Trade
 15:10:38 - 12-Mar-26
Unknown* 0 479.80p SI Trade
 15:10:37 - 12-Mar-26
Sell* 20 479.616p Ordinary
 15:10:22 - 12-Mar-26
Sell* 939 479.45p SI Trade
 15:09:55 - 12-Mar-26
Sell* 621 479.50p Automatic Execution
 15:09:55 - 12-Mar-26
Sell* 1,036 479.6028p Ordinary
 15:09:52 - 12-Mar-26
Sell* 14 479.50p SI Trade
 15:09:48 - 12-Mar-26
Buy* 506 479.70p Automatic Execution
 15:09:30 - 12-Mar-26
Sell* 1,492 479.80p Automatic Execution
 15:09:22 - 12-Mar-26
Sell* 4 479.80p SI Trade
 15:09:16 - 12-Mar-26
Sell* 370 480.00p Automatic Execution
 15:09:16 - 12-Mar-26
Buy* 799 480.00p Automatic Execution
 15:09:16 - 12-Mar-26
Buy* 598 480.00p Automatic Execution
 15:09:16 - 12-Mar-26
Buy* 1,080 479.90p Automatic Execution
 15:08:47 - 12-Mar-26
Buy* 637 479.90p Automatic Execution
 15:08:47 - 12-Mar-26
Buy* 566 479.80p Automatic Execution
 15:08:40 - 12-Mar-26
Buy* 583 479.80p SI Trade
 15:08:36 - 12-Mar-26
Sell* 1,213 480.10p Automatic Execution
 15:08:36 - 12-Mar-26
Sell* 362 480.20p Automatic Execution
 15:08:36 - 12-Mar-26
Sell* 1,219 480.20p Automatic Execution
 15:08:36 - 12-Mar-26
Sell* 102 480.30p Automatic Execution
 15:08:36 - 12-Mar-26
Sell* 344 480.30p Automatic Execution
 15:08:36 - 12-Mar-26
Sell* 784 480.30p Automatic Execution
 15:08:36 - 12-Mar-26
Sell* 1 480.30p Ordinary
 15:08:34 - 12-Mar-26
Unknown* 0 480.50p SI Trade
 15:08:24 - 12-Mar-26
Sell* 1,034 480.40p Automatic Execution
 15:07:44 - 12-Mar-26
Sell* 4 480.40p Automatic Execution
 15:07:44 - 12-Mar-26
Sell* 18 480.40p SI Trade
 15:07:37 - 12-Mar-26
Unknown* 0 480.40p SI Trade
 15:07:30 - 12-Mar-26
Sell* 2 480.40p SI Trade
 15:07:30 - 12-Mar-26
Sell* 497 480.40p Automatic Execution
 15:07:20 - 12-Mar-26
Sell* 134 480.50p Automatic Execution
 15:07:20 - 12-Mar-26
Sell* 475 480.50p Automatic Execution
 15:07:20 - 12-Mar-26
Sell* 1,627 480.50p Automatic Execution
 15:07:20 - 12-Mar-26
Sell* 501 480.50p Automatic Execution
 15:07:20 - 12-Mar-26
Sell* 156 480.50p Automatic Execution
 15:07:20 - 12-Mar-26
Sell* 497 480.50p Automatic Execution
 15:07:20 - 12-Mar-26
Sell* 497 480.50p Automatic Execution
 15:07:18 - 12-Mar-26
Sell* 448 480.50p Automatic Execution
 15:07:18 - 12-Mar-26
Sell* 388 480.50p Automatic Execution
 15:07:18 - 12-Mar-26
Sell* 125 480.70p Automatic Execution
 15:07:07 - 12-Mar-26
Sell* 27 480.70p Automatic Execution
 15:07:07 - 12-Mar-26
Sell* 45 480.70p Automatic Execution
 15:07:07 - 12-Mar-26
Sell* 473 480.70p Automatic Execution
 15:06:55 - 12-Mar-26
Sell* 33 480.70p Automatic Execution
 15:06:55 - 12-Mar-26
Buy* 4 480.90p SI Trade
 15:06:51 - 12-Mar-26
Buy* 16 480.80p Automatic Execution
 15:06:49 - 12-Mar-26
Sell* 689 480.70p Automatic Execution
 15:06:48 - 12-Mar-26
Unknown* 0 480.90p SI Trade
 15:06:44 - 12-Mar-26
Unknown* 0 480.80p SI Trade
 15:06:37 - 12-Mar-26
Buy* 620 480.70p Automatic Execution
 15:06:37 - 12-Mar-26
Sell* 8 480.40p SI Trade
 15:06:00 - 12-Mar-26
Buy* 1 480.60p SI Trade
 15:05:51 - 12-Mar-26
Sell* 473 480.50p Automatic Execution
 15:05:51 - 12-Mar-26
Sell* 1,212 480.60p Automatic Execution
 15:05:50 - 12-Mar-26
Sell* 1,089 480.60p Automatic Execution
 15:05:50 - 12-Mar-26
Sell* 169 480.60p Automatic Execution
 15:05:50 - 12-Mar-26
Unknown* 0 480.60p SI Trade
 15:05:41 - 12-Mar-26
Unknown* 0 480.60p SI Trade
 15:05:24 - 12-Mar-26
Sell* 294 480.70p Automatic Execution
 15:05:18 - 12-Mar-26
Sell* 100 480.611p Ordinary
 15:05:05 - 12-Mar-26
Sell* 506 480.60p Automatic Execution
 15:04:52 - 12-Mar-26
Sell* 950 480.70p Automatic Execution
 15:04:51 - 12-Mar-26
Sell* 1,212 480.70p Automatic Execution
 15:04:51 - 12-Mar-26
Sell* 509 480.70p Automatic Execution
 15:04:51 - 12-Mar-26
Sell* 509 480.70p Automatic Execution
 15:04:51 - 12-Mar-26
Unknown* 0 480.70p SI Trade
 15:04:35 - 12-Mar-26
Unknown* 0 480.90p SI Trade
 15:04:31 - 12-Mar-26
Sell* 9 480.70p Automatic Execution
 15:04:25 - 12-Mar-26
Sell* 5 480.70p Automatic Execution
 15:04:25 - 12-Mar-26
Sell* 2 480.70p SI Trade
 15:04:15 - 12-Mar-26
Unknown* 0 480.60p SI Trade
 15:03:55 - 12-Mar-26
Sell* 768 480.50p Automatic Execution
 15:03:55 - 12-Mar-26
Sell* 298 480.60p Automatic Execution
 15:03:55 - 12-Mar-26
Sell* 10 480.50p Ordinary
 15:03:37 - 12-Mar-26
Sell* 45 480.50p Ordinary
 15:03:34 - 12-Mar-26
Unknown* 0 480.60p SI Trade
 15:03:30 - 12-Mar-26
Buy* 41 480.60p Automatic Execution
 15:03:28 - 12-Mar-26
Buy* 1,037 480.60p Automatic Execution
 15:03:28 - 12-Mar-26
Buy* 689 480.60p Automatic Execution
 15:03:28 - 12-Mar-26
Buy* 2,106 480.5197p Ordinary
 15:03:19 - 12-Mar-26
Buy* 6 480.70p SI Trade
 15:03:14 - 12-Mar-26
Unknown* 0 480.50p SI Trade
 15:02:45 - 12-Mar-26
Unknown* 0 480.70p SI Trade
 15:02:40 - 12-Mar-26
Unknown* 0 480.70p SI Trade
 15:02:30 - 12-Mar-26
Sell* 1,034 480.5028p Ordinary
 15:02:27 - 12-Mar-26
Buy* 701 480.60p Automatic Execution
 15:01:59 - 12-Mar-26
Buy* 689 480.60p Automatic Execution
 15:01:59 - 12-Mar-26
Buy* 100 480.70p SI Trade
 15:01:59 - 12-Mar-26
Sell* 72 480.50p Ordinary
 15:01:56 - 12-Mar-26
Buy* 607 480.60p Automatic Execution
 15:01:54 - 12-Mar-26
Buy* 689 480.60p Automatic Execution
 15:01:54 - 12-Mar-26
Buy* 539 480.50p Automatic Execution
 15:01:51 - 12-Mar-26
Sell* 427 480.60p Automatic Execution
 15:01:50 - 12-Mar-26
Unknown* 0 480.80p SI Trade
 15:01:45 - 12-Mar-26
FTSE 100 Latest
Value10,268.56
Change-85.21