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* 200 480.10p Ordinary
 16:59:03 - 04-Mar-26
Sell* 2,089 476.20p SI Trade
Suspected SELL Trade
 16:50:13 - 04-Mar-26
Sell* 54,269 476.20p SI Trade
 16:35:29 - 04-Mar-26
Sell* 3,544 476.20p SI Trade
 16:35:29 - 04-Mar-26
Sell* 7,733,344 476.20p Uncrossing Trade
 16:35:29 - 04-Mar-26
Buy* 4 476.80p Automatic Execution
 16:29:53 - 04-Mar-26
Sell* 1,420 476.80p Automatic Execution
 16:29:53 - 04-Mar-26
Buy* 227 476.80p Automatic Execution
 16:29:53 - 04-Mar-26
Sell* 871 476.80p Automatic Execution
 16:29:53 - 04-Mar-26
Sell* 550 476.80p Automatic Execution
 16:29:53 - 04-Mar-26
Sell* 550 476.80p Automatic Execution
 16:29:49 - 04-Mar-26
Buy* 650 476.90p Automatic Execution
 16:29:48 - 04-Mar-26
Sell* 669 476.80p Automatic Execution
 16:29:47 - 04-Mar-26
Sell* 751 476.80p Automatic Execution
 16:29:47 - 04-Mar-26
Sell* 1,420 476.80p Automatic Execution
 16:29:46 - 04-Mar-26
Sell* 541 476.80p Automatic Execution
 16:29:46 - 04-Mar-26
Sell* 9 476.80p Automatic Execution
 16:29:46 - 04-Mar-26
Buy* 1,852 476.80p Automatic Execution
 16:29:46 - 04-Mar-26
Buy* 1,823 476.80p Automatic Execution
 16:29:46 - 04-Mar-26
Buy* 871 476.80p Automatic Execution
 16:29:45 - 04-Mar-26
Buy* 5 476.70p Automatic Execution
 16:29:44 - 04-Mar-26
Sell* 690 476.80p Automatic Execution
 16:29:44 - 04-Mar-26
Buy* 871 476.80p Automatic Execution
 16:29:44 - 04-Mar-26
Buy* 1,654 476.70p Automatic Execution
 16:29:44 - 04-Mar-26
Buy* 500 476.70p Automatic Execution
 16:29:44 - 04-Mar-26
Buy* 690 476.70p Automatic Execution
 16:29:44 - 04-Mar-26
Buy* 318 476.70p Automatic Execution
 16:29:44 - 04-Mar-26
Buy* 1,400 476.70p Automatic Execution
 16:29:44 - 04-Mar-26
Buy* 871 476.70p Automatic Execution
 16:29:44 - 04-Mar-26
Sell* 550 476.60p Automatic Execution
 16:29:44 - 04-Mar-26
Sell* 856 476.60p Automatic Execution
 16:29:44 - 04-Mar-26
Unknown* 1 475.55283p SI Trade
Currency Conversion
 16:29:42 - 04-Mar-26
Unknown* 0 479.9157p SI Trade
Currency Conversion
 16:29:42 - 04-Mar-26
Sell* 550 476.70p Automatic Execution
 16:29:42 - 04-Mar-26
Sell* 550 476.80p Automatic Execution
 16:29:39 - 04-Mar-26
Buy* 898 476.90p Automatic Execution
 16:29:37 - 04-Mar-26
Buy* 38 476.90p Automatic Execution
 16:29:37 - 04-Mar-26
Sell* 721 476.90p Automatic Execution
 16:29:36 - 04-Mar-26
Sell* 550 476.90p Automatic Execution
 16:29:36 - 04-Mar-26
Buy* 243 476.90p Automatic Execution
 16:29:36 - 04-Mar-26
Buy* 721 476.90p Automatic Execution
 16:29:36 - 04-Mar-26
Buy* 1,400 476.90p Automatic Execution
 16:29:36 - 04-Mar-26
Buy* 871 476.90p Automatic Execution
 16:29:36 - 04-Mar-26
Sell* 656 476.80p Automatic Execution
 16:29:36 - 04-Mar-26
Sell* 215 476.80p Automatic Execution
 16:29:36 - 04-Mar-26
Sell* 550 476.80p Automatic Execution
 16:29:36 - 04-Mar-26
Sell* 38 476.80p SI Trade
 16:29:34 - 04-Mar-26
Sell* 871 476.80p Automatic Execution
 16:29:30 - 04-Mar-26
Sell* 550 476.90p Automatic Execution
 16:29:30 - 04-Mar-26
Sell* 760 476.90p Automatic Execution
 16:29:29 - 04-Mar-26
Sell* 760 476.90p Automatic Execution
 16:29:29 - 04-Mar-26
Buy* 650 477.00p Automatic Execution
 16:29:29 - 04-Mar-26
Buy* 771 477.00p Automatic Execution
 16:29:29 - 04-Mar-26
Buy* 871 477.00p Automatic Execution
 16:29:29 - 04-Mar-26
Sell* 550 476.90p Automatic Execution
 16:29:29 - 04-Mar-26
Sell* 1,732 476.80p SI Trade
 16:29:27 - 04-Mar-26
Buy* 589 476.90p Automatic Execution
 16:29:22 - 04-Mar-26
Buy* 871 476.90p Automatic Execution
 16:29:22 - 04-Mar-26
Buy* 1,300 476.90p Automatic Execution
 16:29:22 - 04-Mar-26
Buy* 760 476.90p Automatic Execution
 16:29:22 - 04-Mar-26
Sell* 1,420 476.80p Automatic Execution
 16:29:22 - 04-Mar-26
Buy* 3 476.90p Automatic Execution
 16:29:20 - 04-Mar-26
Sell* 770 476.80p Automatic Execution
 16:29:17 - 04-Mar-26
Sell* 447 476.80p Automatic Execution
 16:29:17 - 04-Mar-26
Sell* 424 476.80p Automatic Execution
 16:29:17 - 04-Mar-26
Sell* 1,420 476.80p Automatic Execution
 16:29:17 - 04-Mar-26
Sell* 871 476.80p Automatic Execution
 16:29:16 - 04-Mar-26
Sell* 557 476.80p Automatic Execution
 16:29:16 - 04-Mar-26
Sell* 357 476.80p Automatic Execution
 16:29:16 - 04-Mar-26
Buy* 1,100 476.90p Automatic Execution
 16:29:15 - 04-Mar-26
Buy* 871 476.90p Automatic Execution
 16:29:15 - 04-Mar-26
Sell* 1,063 476.80p Automatic Execution
 16:29:15 - 04-Mar-26
Sell* 774 476.80p Automatic Execution
 16:29:15 - 04-Mar-26
Sell* 7 476.80p Automatic Execution
 16:29:15 - 04-Mar-26
Buy* 653 477.00p Automatic Execution
 16:29:13 - 04-Mar-26
Buy* 4 476.90p Automatic Execution
 16:29:13 - 04-Mar-26
Sell* 184 476.8193p Ordinary
 16:29:09 - 04-Mar-26
Sell* 276 476.80p Automatic Execution
 16:29:09 - 04-Mar-26
Sell* 871 476.80p Automatic Execution
 16:29:09 - 04-Mar-26
Sell* 697 476.80p Automatic Execution
 16:29:09 - 04-Mar-26
Sell* 4 476.80p Automatic Execution
 16:29:08 - 04-Mar-26
Buy* 871 476.90p Automatic Execution
 16:29:08 - 04-Mar-26
Buy* 6 476.90p Automatic Execution
 16:29:08 - 04-Mar-26
Buy* 13 476.90p Automatic Execution
 16:29:08 - 04-Mar-26
Buy* 1,079 476.80p Automatic Execution
 16:29:08 - 04-Mar-26
Sell* 1,238 476.80p Automatic Execution
 16:29:08 - 04-Mar-26
Sell* 360 476.80p Automatic Execution
 16:29:08 - 04-Mar-26
Sell* 1,844 476.80p Automatic Execution
 16:29:08 - 04-Mar-26
Sell* 17 476.70p Automatic Execution
 16:29:07 - 04-Mar-26
Buy* 500 476.80p Automatic Execution
 16:29:07 - 04-Mar-26
Buy* 945 476.80p Automatic Execution
 16:29:07 - 04-Mar-26
Sell* 871 476.70p Automatic Execution
 16:29:07 - 04-Mar-26
Buy* 137 476.70p Automatic Execution
 16:29:07 - 04-Mar-26
Buy* 1,400 476.70p Automatic Execution
 16:29:07 - 04-Mar-26
Buy* 195 476.70p Automatic Execution
 16:29:07 - 04-Mar-26
Buy* 871 476.70p Automatic Execution
 16:29:07 - 04-Mar-26
Buy* 748 476.70p Automatic Execution
 16:29:07 - 04-Mar-26
Sell* 1 476.60p Automatic Execution
 16:29:07 - 04-Mar-26
Sell* 743 476.60p Automatic Execution
 16:29:07 - 04-Mar-26
Sell* 871 476.60p Automatic Execution
 16:29:07 - 04-Mar-26
Buy* 6 476.70p Automatic Execution
 16:29:03 - 04-Mar-26
Unknown* 0 476.80p SI Trade
 16:28:57 - 04-Mar-26
Unknown* 0 476.60p SI Trade
 16:28:57 - 04-Mar-26
Buy* 500 476.70p Automatic Execution
 16:28:51 - 04-Mar-26
Buy* 127 476.70p Automatic Execution
 16:28:51 - 04-Mar-26
Buy* 3 476.70p Automatic Execution
 16:28:51 - 04-Mar-26
Buy* 871 476.80p Automatic Execution
 16:28:45 - 04-Mar-26
Buy* 243 476.70p Automatic Execution
 16:28:45 - 04-Mar-26
Buy* 500 476.70p Automatic Execution
 16:28:45 - 04-Mar-26
Buy* 871 476.70p Automatic Execution
 16:28:45 - 04-Mar-26
Unknown* 0 476.40p SI Trade
 16:28:44 - 04-Mar-26
Sell* 473 476.60p Automatic Execution
 16:28:44 - 04-Mar-26
Sell* 980 476.60p Automatic Execution
 16:28:44 - 04-Mar-26
Buy* 945 476.60p Automatic Execution
 16:28:44 - 04-Mar-26
Sell* 3 476.50p Automatic Execution
 16:28:40 - 04-Mar-26
Buy* 330 476.50p Automatic Execution
 16:28:40 - 04-Mar-26
Buy* 873 476.50p Automatic Execution
 16:28:40 - 04-Mar-26
Sell* 980 476.50p Automatic Execution
 16:28:36 - 04-Mar-26
Sell* 980 476.50p Automatic Execution
 16:28:36 - 04-Mar-26
Sell* 989 476.118p Ordinary
 16:28:35 - 04-Mar-26
Sell* 1,870 476.50p Automatic Execution
 16:28:35 - 04-Mar-26
Buy* 508 476.50p Automatic Execution
 16:28:35 - 04-Mar-26
Buy* 1,300 476.50p Automatic Execution
 16:28:35 - 04-Mar-26
Sell* 980 476.50p Automatic Execution
 16:28:35 - 04-Mar-26
Buy* 871 476.60p Automatic Execution
 16:28:35 - 04-Mar-26
Buy* 126 476.60p Automatic Execution
 16:28:32 - 04-Mar-26
Buy* 374 476.60p Automatic Execution
 16:28:32 - 04-Mar-26
Buy* 871 476.60p Automatic Execution
 16:28:32 - 04-Mar-26
Buy* 79 476.50p Automatic Execution
 16:28:28 - 04-Mar-26
Buy* 94 476.50p Automatic Execution
 16:28:28 - 04-Mar-26
Buy* 777 476.50p Automatic Execution
 16:28:28 - 04-Mar-26
Buy* 945 476.30p Automatic Execution
 16:28:27 - 04-Mar-26
Buy* 1,128 476.30p Automatic Execution
 16:28:27 - 04-Mar-26
Buy* 5 476.30p Automatic Execution
 16:28:27 - 04-Mar-26
Unknown* 148 476.15p SI Trade
 16:28:19 - 04-Mar-26
Unknown* 0 476.20p SI Trade
 16:28:18 - 04-Mar-26
Buy* 10 476.20p SI Trade
 16:28:18 - 04-Mar-26
Buy* 1 476.30p SI Trade
 16:28:14 - 04-Mar-26
Sell* 596 476.15p SI Trade
 16:28:08 - 04-Mar-26
Buy* 24 476.20p Automatic Execution
 16:28:08 - 04-Mar-26
Buy* 1,600 476.20p Automatic Execution
 16:28:08 - 04-Mar-26
Sell* 3 476.20p Automatic Execution
 16:28:08 - 04-Mar-26
Sell* 88 476.20p Automatic Execution
 16:28:08 - 04-Mar-26
Buy* 10 476.40p Automatic Execution
 16:28:07 - 04-Mar-26
Buy* 256 476.40p Automatic Execution
 16:28:07 - 04-Mar-26
Buy* 17 476.40p Automatic Execution
 16:28:07 - 04-Mar-26
Buy* 3 476.40p Automatic Execution
 16:28:07 - 04-Mar-26
Buy* 109 476.30p Automatic Execution
 16:28:07 - 04-Mar-26
Buy* 1,284 476.30p Automatic Execution
 16:28:07 - 04-Mar-26
Buy* 871 476.30p Automatic Execution
 16:28:07 - 04-Mar-26
Sell* 2,705 476.30p Automatic Execution
 16:28:06 - 04-Mar-26
Sell* 750 476.30p Automatic Execution
 16:28:06 - 04-Mar-26
Sell* 6 476.30p Automatic Execution
 16:28:06 - 04-Mar-26
Sell* 2,285 476.30p Automatic Execution
 16:27:47 - 04-Mar-26
Sell* 15 476.30p Automatic Execution
 16:27:47 - 04-Mar-26
Buy* 945 476.40p Automatic Execution
 16:27:40 - 04-Mar-26
Unknown* 0 476.50p SI Trade
 16:27:37 - 04-Mar-26
Buy* 12 476.40p Automatic Execution
 16:27:29 - 04-Mar-26
Buy* 6 476.40p SI Trade
 16:27:23 - 04-Mar-26
Sell* 6 476.30p Automatic Execution
 16:27:23 - 04-Mar-26
Buy* 104 476.30p Automatic Execution
 16:27:23 - 04-Mar-26
Buy* 208 476.30p SI Trade
 16:27:15 - 04-Mar-26
Unknown* 0 476.40p SI Trade
 16:27:08 - 04-Mar-26
Sell* 1,099 476.20p Automatic Execution
 16:27:08 - 04-Mar-26
Buy* 871 476.30p Automatic Execution
 16:27:00 - 04-Mar-26
Buy* 41 476.30p SI Trade
 16:26:52 - 04-Mar-26
Buy* 1 476.30p SI Trade
 16:26:49 - 04-Mar-26
Sell* 367 476.20p Automatic Execution
 16:26:45 - 04-Mar-26
Sell* 8 476.20p SI Trade
 16:26:42 - 04-Mar-26
Buy* 818 476.40p Automatic Execution
 16:26:36 - 04-Mar-26
Buy* 871 476.40p Automatic Execution
 16:26:36 - 04-Mar-26
Buy* 825 476.40p Automatic Execution
 16:26:36 - 04-Mar-26
Buy* 945 476.40p Automatic Execution
 16:26:36 - 04-Mar-26
Buy* 1,230 476.30p Automatic Execution
 16:26:36 - 04-Mar-26
Sell* 1,043 476.249p Ordinary
 16:26:30 - 04-Mar-26
Sell* 630 476.249p Ordinary
 16:26:28 - 04-Mar-26
Sell* 22 476.30p Automatic Execution
 16:26:26 - 04-Mar-26
Sell* 871 476.30p Automatic Execution
 16:26:07 - 04-Mar-26
Buy* 871 476.30p Automatic Execution
 16:26:06 - 04-Mar-26
Sell* 398 476.20p Automatic Execution
 16:26:05 - 04-Mar-26
Sell* 473 476.20p Automatic Execution
 16:26:05 - 04-Mar-26
Buy* 129 476.30p Automatic Execution
 16:26:05 - 04-Mar-26
Buy* 871 476.30p Automatic Execution
 16:26:05 - 04-Mar-26
Buy* 105 476.10p Automatic Execution
 16:26:02 - 04-Mar-26
Buy* 945 476.10p Automatic Execution
 16:26:02 - 04-Mar-26
Buy* 500 476.10p Automatic Execution
 16:26:02 - 04-Mar-26
Buy* 1,402 476.10p Automatic Execution
 16:26:02 - 04-Mar-26
Sell* 152 475.90p SI Trade
 16:25:55 - 04-Mar-26
Unknown* 642 476.00p SI Trade
 16:25:55 - 04-Mar-26
Sell* 69 475.90p SI Trade
 16:25:55 - 04-Mar-26
Sell* 659 475.85p SI Trade
 16:25:55 - 04-Mar-26
Sell* 871 476.00p Automatic Execution
 16:25:55 - 04-Mar-26
Buy* 1,798 476.00p Automatic Execution
 16:25:55 - 04-Mar-26
Buy* 666 476.00p Automatic Execution
 16:25:55 - 04-Mar-26
Buy* 3 475.90p Automatic Execution
 16:25:55 - 04-Mar-26
Buy* 1,988 475.80p SI Trade
 16:25:54 - 04-Mar-26
Buy* 871 475.80p Automatic Execution
 16:25:54 - 04-Mar-26
Buy* 473 475.80p Automatic Execution
 16:25:54 - 04-Mar-26
Buy* 871 475.80p Automatic Execution
 16:25:54 - 04-Mar-26
Buy* 223 475.80p Automatic Execution
 16:25:54 - 04-Mar-26
FTSE 100 Latest
Value10,567.65
Change83.52