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* 221,000 450.675p SI Trade
 16:47:34 - 07-Jan-26
Sell* 221,000 450.90p SI Trade
 16:47:34 - 07-Jan-26
Sell* 25,000 451.601p Negotiated Trade
 16:38:23 - 07-Jan-26
Buy* 13,488 452.60p Automatic Execution
 16:38:10 - 07-Jan-26
Buy* 751 452.60p SI Trade
 16:35:13 - 07-Jan-26
Buy* 1,340 452.60p SI Trade
 16:35:13 - 07-Jan-26
Buy* 4,523,689 452.60p Suspected BUY Trade
 16:35:13 - 07-Jan-26
Sell* 30 451.60p Automatic Execution
 16:29:57 - 07-Jan-26
Sell* 14 451.70p Automatic Execution
 16:29:57 - 07-Jan-26
Buy* 70 451.80p Automatic Execution
 16:29:56 - 07-Jan-26
Buy* 125 451.80p Automatic Execution
 16:29:56 - 07-Jan-26
Buy* 1,022 451.80p Automatic Execution
 16:29:56 - 07-Jan-26
Buy* 22 451.80p Automatic Execution
 16:29:56 - 07-Jan-26
Buy* 453 451.80p Automatic Execution
 16:29:56 - 07-Jan-26
Buy* 38 451.80p Automatic Execution
 16:29:56 - 07-Jan-26
Sell* 1,659 451.70p Automatic Execution
 16:29:47 - 07-Jan-26
Unknown* 0 451.80p SI Trade
 16:29:36 - 07-Jan-26
Sell* 521 451.70p Automatic Execution
 16:29:36 - 07-Jan-26
Sell* 11,231 451.711p Negotiated Trade
 16:29:35 - 07-Jan-26
Sell* 8 451.695p Negotiated Trade
 16:29:32 - 07-Jan-26
Sell* 2,201 451.697p Negotiated Trade
 16:29:31 - 07-Jan-26
Sell* 4,000 451.728p SI Trade
 16:29:31 - 07-Jan-26
Sell* 817 451.80p Automatic Execution
 16:29:15 - 07-Jan-26
Sell* 119 451.80p Automatic Execution
 16:29:15 - 07-Jan-26
Sell* 36 451.80p Automatic Execution
 16:29:15 - 07-Jan-26
Buy* 162 451.90p Automatic Execution
 16:29:02 - 07-Jan-26
Buy* 286 451.90p Automatic Execution
 16:29:02 - 07-Jan-26
Buy* 49 451.80p Automatic Execution
 16:29:00 - 07-Jan-26
Buy* 6 451.80p Automatic Execution
 16:29:00 - 07-Jan-26
Buy* 134 451.80p Automatic Execution
 16:29:00 - 07-Jan-26
Buy* 22 451.80p Automatic Execution
 16:29:00 - 07-Jan-26
Sell* 3,913 451.80p Automatic Execution
 16:29:00 - 07-Jan-26
Sell* 137 451.80p Automatic Execution
 16:29:00 - 07-Jan-26
Sell* 47 451.80p Automatic Execution
 16:29:00 - 07-Jan-26
Buy* 391 451.90p Automatic Execution
 16:29:00 - 07-Jan-26
Buy* 390 451.90p Automatic Execution
 16:29:00 - 07-Jan-26
Sell* 793 451.80p Automatic Execution
 16:29:00 - 07-Jan-26
Sell* 7 451.80p Automatic Execution
 16:29:00 - 07-Jan-26
Sell* 163 451.816p Negotiated Trade
 16:28:59 - 07-Jan-26
Buy* 1,554 451.851p Ordinary
 16:28:39 - 07-Jan-26
Sell* 215 451.80p Automatic Execution
 16:28:34 - 07-Jan-26
Unknown* 0 451.80p SI Trade
 16:28:34 - 07-Jan-26
Buy* 1,578 451.9511p Ordinary
 16:28:31 - 07-Jan-26
Buy* 592 451.90p Automatic Execution
 16:28:29 - 07-Jan-26
Sell* 481 451.80p Automatic Execution
 16:28:29 - 07-Jan-26
Sell* 1,061 451.80p Automatic Execution
 16:28:29 - 07-Jan-26
Sell* 1 451.90p Automatic Execution
 16:28:29 - 07-Jan-26
Sell* 7 451.90p Automatic Execution
 16:28:29 - 07-Jan-26
Sell* 96 451.90p Automatic Execution
 16:28:29 - 07-Jan-26
Sell* 27 451.90p Automatic Execution
 16:28:29 - 07-Jan-26
Sell* 19 451.90p SI Trade
 16:28:29 - 07-Jan-26
Buy* 758 451.90p Automatic Execution
 16:28:00 - 07-Jan-26
Sell* 1,425 451.90p Automatic Execution
 16:28:00 - 07-Jan-26
Sell* 234 451.90p Automatic Execution
 16:28:00 - 07-Jan-26
Buy* 1,000 451.90p Automatic Execution
 16:28:00 - 07-Jan-26
Buy* 1,000 451.90p Automatic Execution
 16:28:00 - 07-Jan-26
Buy* 594 451.90p Automatic Execution
 16:28:00 - 07-Jan-26
Unknown* 0 451.70p SI Trade
 16:27:38 - 07-Jan-26
Unknown* 0 451.90p SI Trade
 16:27:35 - 07-Jan-26
Sell* 1,000 451.70p Automatic Execution
 16:27:33 - 07-Jan-26
Sell* 69 451.70p Automatic Execution
 16:27:33 - 07-Jan-26
Sell* 1,000 451.70p Automatic Execution
 16:27:33 - 07-Jan-26
Sell* 716 451.70p Automatic Execution
 16:27:33 - 07-Jan-26
Sell* 1,659 451.70p Automatic Execution
 16:27:33 - 07-Jan-26
Sell* 898 451.70p Automatic Execution
 16:27:33 - 07-Jan-26
Sell* 13 451.70p Automatic Execution
 16:27:33 - 07-Jan-26
Sell* 2 451.70p Automatic Execution
 16:27:33 - 07-Jan-26
Buy* 7 451.89p Ordinary
 16:27:31 - 07-Jan-26
Buy* 510 451.80p Automatic Execution
 16:27:26 - 07-Jan-26
Buy* 651 451.80p Automatic Execution
 16:27:26 - 07-Jan-26
Buy* 828 451.80p Automatic Execution
 16:27:24 - 07-Jan-26
Sell* 376 451.80p Automatic Execution
 16:27:23 - 07-Jan-26
Sell* 226 451.80p Automatic Execution
 16:27:23 - 07-Jan-26
Sell* 264 451.80p Automatic Execution
 16:27:23 - 07-Jan-26
Sell* 217 451.794p Negotiated Trade
 16:27:21 - 07-Jan-26
Buy* 1 451.90p SI Trade
 16:27:16 - 07-Jan-26
Sell* 4 451.90p Automatic Execution
 16:27:12 - 07-Jan-26
Sell* 970 451.90p Automatic Execution
 16:27:12 - 07-Jan-26
Sell* 1,000 451.90p Automatic Execution
 16:27:12 - 07-Jan-26
Sell* 42 451.90p Automatic Execution
 16:27:12 - 07-Jan-26
Sell* 1,659 451.90p Automatic Execution
 16:27:12 - 07-Jan-26
Sell* 833 451.90p Automatic Execution
 16:27:12 - 07-Jan-26
Sell* 1,366 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 1,000 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 1,659 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Buy* 1,970 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Buy* 670 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 767 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 586 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 1,659 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 1,000 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 1,053 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 2,047 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 1,659 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 586 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 586 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 1,000 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 37 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 178 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 1,970 452.00p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 84 452.10p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 24 452.10p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 1,000 452.10p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 334 452.10p Automatic Execution
 16:27:03 - 07-Jan-26
Sell* 1,659 452.10p Automatic Execution
 16:27:03 - 07-Jan-26
Buy* 111 452.10p Automatic Execution
 16:26:56 - 07-Jan-26
Buy* 113 452.20p Automatic Execution
 16:26:56 - 07-Jan-26
Buy* 1,000 452.20p Automatic Execution
 16:26:56 - 07-Jan-26
Buy* 163 452.20p Automatic Execution
 16:26:56 - 07-Jan-26
Buy* 1,165 452.20p Automatic Execution
 16:26:44 - 07-Jan-26
Sell* 1,000 452.20p Automatic Execution
 16:26:44 - 07-Jan-26
Sell* 852 452.20p Automatic Execution
 16:26:44 - 07-Jan-26
Sell* 18 452.20p Automatic Execution
 16:26:44 - 07-Jan-26
Sell* 48 452.20p Automatic Execution
 16:26:44 - 07-Jan-26
Sell* 27 452.20p Automatic Execution
 16:26:44 - 07-Jan-26
Sell* 2,050 452.20p Automatic Execution
 16:26:44 - 07-Jan-26
Sell* 1,970 452.20p Automatic Execution
 16:26:44 - 07-Jan-26
Unknown* 0 452.30p SI Trade
 16:26:43 - 07-Jan-26
Buy* 8 452.30p SI Trade
 16:26:43 - 07-Jan-26
Buy* 1,360 452.30p Automatic Execution
 16:26:41 - 07-Jan-26
Buy* 1,000 452.30p Automatic Execution
 16:26:41 - 07-Jan-26
Buy* 1,055 452.30p Automatic Execution
 16:26:41 - 07-Jan-26
Buy* 451 452.30p Automatic Execution
 16:26:41 - 07-Jan-26
Buy* 394 452.30p Automatic Execution
 16:26:41 - 07-Jan-26
Buy* 62 452.30p Automatic Execution
 16:26:39 - 07-Jan-26
Sell* 394 452.30p Automatic Execution
 16:26:39 - 07-Jan-26
Sell* 681 452.30p Automatic Execution
 16:26:39 - 07-Jan-26
Sell* 1,026 452.30p Automatic Execution
 16:26:39 - 07-Jan-26
Buy* 309 452.40p Automatic Execution
 16:26:06 - 07-Jan-26
Buy* 695 452.40p Automatic Execution
 16:26:06 - 07-Jan-26
Sell* 666 452.40p Automatic Execution
 16:26:05 - 07-Jan-26
Sell* 721 452.40p Automatic Execution
 16:26:05 - 07-Jan-26
Sell* 1,071 452.40p Automatic Execution
 16:26:05 - 07-Jan-26
Sell* 844 452.40p Automatic Execution
 16:26:05 - 07-Jan-26
Sell* 680 452.40p Automatic Execution
 16:26:05 - 07-Jan-26
Sell* 1,210 452.40p Automatic Execution
 16:26:05 - 07-Jan-26
Sell* 2,033 452.40p Automatic Execution
 16:26:05 - 07-Jan-26
Sell* 1,970 452.40p Automatic Execution
 16:26:05 - 07-Jan-26
Sell* 1,000 452.40p Automatic Execution
 16:26:05 - 07-Jan-26
Sell* 1,000 452.40p Automatic Execution
 16:26:05 - 07-Jan-26
Sell* 1,004 452.50p Automatic Execution
 16:26:05 - 07-Jan-26
Sell* 91 452.50p Automatic Execution
 16:26:05 - 07-Jan-26
Sell* 25 452.50p Automatic Execution
 16:26:05 - 07-Jan-26
Sell* 302 452.50p Automatic Execution
 16:26:05 - 07-Jan-26
Sell* 827 452.50p Automatic Execution
 16:26:05 - 07-Jan-26
Sell* 727 452.50p Automatic Execution
 16:26:05 - 07-Jan-26
Unknown* 667 452.50p OTC Trade
 16:25:56 - 07-Jan-26
Sell* 667 452.50p SI Trade
 16:25:56 - 07-Jan-26
Buy* 4 452.60p SI Trade
 16:25:39 - 07-Jan-26
Sell* 219 452.50p Automatic Execution
 16:25:39 - 07-Jan-26
Sell* 92 452.50p Automatic Execution
 16:25:39 - 07-Jan-26
Sell* 28 452.50p Automatic Execution
 16:25:39 - 07-Jan-26
Sell* 211 452.50p Automatic Execution
 16:25:39 - 07-Jan-26
Sell* 2,197 452.525p SI Trade
 16:25:31 - 07-Jan-26
Buy* 22 452.60p SI Trade
 16:25:31 - 07-Jan-26
Sell* 15,971 452.546p Negotiated Trade
 16:25:22 - 07-Jan-26
Unknown* 0 452.50p SI Trade
 16:25:21 - 07-Jan-26
Sell* 568 452.50p Automatic Execution
 16:25:19 - 07-Jan-26
Sell* 440 452.50p Automatic Execution
 16:25:19 - 07-Jan-26
Sell* 2 452.50p SI Trade
 16:25:15 - 07-Jan-26
Buy* 123 452.60p Automatic Execution
 16:24:58 - 07-Jan-26
Buy* 16,378 452.56p Suspected BUY Trade
 16:24:57 - 07-Jan-26
Buy* 2 452.60p SI Trade
 16:24:39 - 07-Jan-26
Sell* 20 452.60p Automatic Execution
 16:24:37 - 07-Jan-26
Sell* 1,493 452.60p Automatic Execution
 16:24:37 - 07-Jan-26
Sell* 86 452.60p Automatic Execution
 16:24:37 - 07-Jan-26
Sell* 73 452.60p Automatic Execution
 16:24:33 - 07-Jan-26
Sell* 23 452.60p Automatic Execution
 16:24:33 - 07-Jan-26
Sell* 1,536 452.60p Automatic Execution
 16:24:33 - 07-Jan-26
Buy* 19 452.65p SI Trade
 16:24:28 - 07-Jan-26
Buy* 3 452.70p SI Trade
 16:24:22 - 07-Jan-26
Unknown* 0 452.70p SI Trade
 16:23:57 - 07-Jan-26
Buy* 87 452.80p SI Trade
 16:23:49 - 07-Jan-26
Unknown* 0 452.60p SI Trade
 16:23:49 - 07-Jan-26
Unknown* 0 452.70p SI Trade
 16:23:35 - 07-Jan-26
Sell* 29 452.70p Automatic Execution
 16:23:30 - 07-Jan-26
Sell* 21 452.70p Automatic Execution
 16:23:30 - 07-Jan-26
Sell* 73 452.70p Automatic Execution
 16:23:30 - 07-Jan-26
Unknown* 0 452.80p SI Trade
 16:23:28 - 07-Jan-26
Sell* 3,947 452.7511p Ordinary
 16:23:20 - 07-Jan-26
Sell* 169 452.70p SI Trade
 16:23:14 - 07-Jan-26
Buy* 1 452.70p Automatic Execution
 16:23:14 - 07-Jan-26
Sell* 706 452.60p Ordinary
 16:23:02 - 07-Jan-26
Buy* 2,419 452.70p SI Trade
 16:23:02 - 07-Jan-26
Buy* 2 452.70p SI Trade
 16:22:55 - 07-Jan-26
Sell* 340 452.60p Automatic Execution
 16:22:55 - 07-Jan-26
Sell* 407 452.60p Automatic Execution
 16:22:55 - 07-Jan-26
Sell* 729 452.60p Automatic Execution
 16:22:55 - 07-Jan-26
Sell* 217 452.60p Automatic Execution
 16:22:55 - 07-Jan-26
Sell* 81 452.60p Automatic Execution
 16:22:55 - 07-Jan-26
Sell* 20 452.60p Automatic Execution
 16:22:55 - 07-Jan-26
Sell* 1,970 452.60p Automatic Execution
 16:22:55 - 07-Jan-26
Sell* 2,196 452.6449p Ordinary
 16:22:41 - 07-Jan-26
Buy* 490 452.60p Automatic Execution
 16:22:28 - 07-Jan-26
Buy* 854 452.50p Automatic Execution
 16:22:14 - 07-Jan-26
Sell* 791 452.40p SI Trade
 16:22:05 - 07-Jan-26
Unknown* 0 452.60p SI Trade
 16:22:03 - 07-Jan-26
Buy* 26 452.50p Automatic Execution
 16:21:58 - 07-Jan-26
Buy* 29 452.50p Automatic Execution
 16:21:58 - 07-Jan-26
Sell* 29 452.50p Automatic Execution
 16:21:58 - 07-Jan-26
FTSE 100 Latest
Value10,048.21
Change-74.52