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* 40 441.00p OTC Trade
11:47:40 - 12-Dec-25
Buy* 40 441.00p SI Trade
11:47:40 - 12-Dec-25
Sell* 7 440.90p SI Trade
11:47:20 - 12-Dec-25
Buy* 33 441.00p SI Trade
11:47:11 - 12-Dec-25
Sell* 1 440.90p SI Trade
11:47:07 - 12-Dec-25
Buy* 327 441.00p SI Trade
11:47:03 - 12-Dec-25
Buy* 659 441.00p SI Trade
11:46:52 - 12-Dec-25
Buy* 111 441.1351p Suspected BUY Trade
11:46:48 - 12-Dec-25
Unknown* 0 441.10p SI Trade
11:46:44 - 12-Dec-25
Sell* 11,338 440.983p SI Trade
11:46:43 - 12-Dec-25
Buy* 490 441.00p Automatic Execution
11:46:43 - 12-Dec-25
Buy* 2 441.00p SI Trade
11:46:42 - 12-Dec-25
Buy* 5 441.00p SI Trade
11:46:42 - 12-Dec-25
Buy* 450 441.00p Automatic Execution
11:46:42 - 12-Dec-25
Buy* 82 441.00p Automatic Execution
11:46:42 - 12-Dec-25
Buy* 680 441.00p Automatic Execution
11:46:42 - 12-Dec-25
Sell* 1,174 441.00p Automatic Execution
11:46:42 - 12-Dec-25
Sell* 1,196 441.00p Automatic Execution
11:46:42 - 12-Dec-25
Sell* 628 441.00p Automatic Execution
11:46:42 - 12-Dec-25
Sell* 3,631 441.00p Automatic Execution
11:46:42 - 12-Dec-25
Sell* 1,924 441.00p Automatic Execution
11:46:42 - 12-Dec-25
Sell* 38 441.00p Automatic Execution
11:46:42 - 12-Dec-25
Buy* 2,253 441.065p Ordinary
11:46:32 - 12-Dec-25
Sell* 905 441.00p Automatic Execution
11:46:12 - 12-Dec-25
Buy* 1 441.10p SI Trade
11:46:11 - 12-Dec-25
Sell* 1,900 441.10p Automatic Execution
11:46:11 - 12-Dec-25
Sell* 1,028 441.10p Automatic Execution
11:46:11 - 12-Dec-25
Sell* 1,000 441.10p Automatic Execution
11:46:11 - 12-Dec-25
Sell* 677 441.10p Automatic Execution
11:46:11 - 12-Dec-25
Sell* 266 441.10p Automatic Execution
11:46:11 - 12-Dec-25
Sell* 649 441.10p Automatic Execution
11:46:11 - 12-Dec-25
Buy* 1,083 441.20p Automatic Execution
11:46:11 - 12-Dec-25
Buy* 398 441.20p Automatic Execution
11:46:11 - 12-Dec-25
Sell* 1,481 441.20p Automatic Execution
11:46:11 - 12-Dec-25
Buy* 398 441.20p Automatic Execution
11:46:11 - 12-Dec-25
Buy* 117 441.20p Automatic Execution
11:46:11 - 12-Dec-25
Buy* 97 441.2231p Suspected BUY Trade
11:46:05 - 12-Dec-25
Buy* 11 441.195p Ordinary
11:46:04 - 12-Dec-25
Buy* 266 441.20p Suspected BUY Trade
11:46:03 - 12-Dec-25
Buy* 87,025 441.15p SI Trade
11:45:50 - 12-Dec-25
Buy* 610 441.20p Automatic Execution
11:45:21 - 12-Dec-25
Buy* 142 441.20p Automatic Execution
11:45:21 - 12-Dec-25
Buy* 179 441.20p Automatic Execution
11:45:12 - 12-Dec-25
Buy* 124 441.20p Automatic Execution
11:45:12 - 12-Dec-25
Buy* 175 441.20p Automatic Execution
11:45:12 - 12-Dec-25
Buy* 108 441.20p Automatic Execution
11:45:12 - 12-Dec-25
Unknown* 0 441.20p SI Trade
11:45:04 - 12-Dec-25
Unknown* 0 441.10p SI Trade
11:45:04 - 12-Dec-25
Unknown* 2 441.20p OTC Trade
11:45:03 - 12-Dec-25
Buy* 161 441.20p Suspected BUY Trade
11:45:03 - 12-Dec-25
Buy* 1,184 441.151p Ordinary
11:44:23 - 12-Dec-25
Buy* 1 441.20p SI Trade
11:44:13 - 12-Dec-25
Buy* 93 441.20p Automatic Execution
11:44:13 - 12-Dec-25
Buy* 649 441.20p Automatic Execution
11:44:13 - 12-Dec-25
Buy* 134 441.20p Automatic Execution
11:44:13 - 12-Dec-25
Buy* 220 441.20p Automatic Execution
11:44:13 - 12-Dec-25
Buy* 234 441.20p Automatic Execution
11:44:13 - 12-Dec-25
Unknown* 0 441.10p SI Trade
11:43:50 - 12-Dec-25
Buy* 4 441.20p SI Trade
11:43:50 - 12-Dec-25
Unknown* 0 441.10p SI Trade
11:43:24 - 12-Dec-25
Buy* 300 441.20p Automatic Execution
11:43:14 - 12-Dec-25
Buy* 508 441.20p Automatic Execution
11:43:14 - 12-Dec-25
Buy* 186 441.20p Automatic Execution
11:43:14 - 12-Dec-25
Buy* 351 441.20p Automatic Execution
11:43:14 - 12-Dec-25
Buy* 11 441.20p SI Trade
11:43:05 - 12-Dec-25
Buy* 1 441.20p SI Trade
11:43:05 - 12-Dec-25
Buy* 643 441.20p Suspected BUY Trade
11:43:01 - 12-Dec-25
Buy* 466 441.20p Suspected BUY Trade
11:42:34 - 12-Dec-25
Unknown* 0 441.30p SI Trade
11:42:21 - 12-Dec-25
Buy* 82 441.30p SI Trade
11:42:21 - 12-Dec-25
Sell* 107 441.10p SI Trade
11:42:15 - 12-Dec-25
Sell* 317 441.20p SI Trade
11:42:15 - 12-Dec-25
Buy* 505 441.20p Automatic Execution
11:42:15 - 12-Dec-25
Buy* 505 441.20p Automatic Execution
11:42:15 - 12-Dec-25
Buy* 1 441.20p Automatic Execution
11:42:15 - 12-Dec-25
Buy* 240 441.20p Automatic Execution
11:42:15 - 12-Dec-25
Buy* 436 441.20p Automatic Execution
11:42:15 - 12-Dec-25
Buy* 1 441.20p Automatic Execution
11:42:15 - 12-Dec-25
Buy* 355 441.20p Automatic Execution
11:42:15 - 12-Dec-25
Buy* 162 441.20p Automatic Execution
11:42:15 - 12-Dec-25
Sell* 500 441.14p Ordinary
11:42:04 - 12-Dec-25
Buy* 20 441.20p SI Trade
11:41:40 - 12-Dec-25
Unknown* 0 441.20p SI Trade
11:41:40 - 12-Dec-25
Buy* 1 441.20p SI Trade
11:41:40 - 12-Dec-25
Sell* 1 441.10p SI Trade
11:41:22 - 12-Dec-25
Sell* 1 441.10p SI Trade
11:41:10 - 12-Dec-25
Unknown* 0 441.20p SI Trade
11:41:10 - 12-Dec-25
Buy* 45 441.20p SI Trade
11:41:10 - 12-Dec-25
Buy* 510 441.1782p Suspected BUY Trade
11:40:33 - 12-Dec-25
Sell* 2,412 441.20p Automatic Execution
11:39:41 - 12-Dec-25
Sell* 1,124 441.20p Automatic Execution
11:39:41 - 12-Dec-25
Buy* 1 441.30p SI Trade
11:39:33 - 12-Dec-25
Buy* 14 441.30p SI Trade
11:39:28 - 12-Dec-25
Unknown* 0 441.30p SI Trade
11:39:28 - 12-Dec-25
Buy* 250 441.251p Ordinary
11:39:26 - 12-Dec-25
Buy* 1,714 441.251p Ordinary
11:39:21 - 12-Dec-25
Sell* 3,392 441.20p SI Trade
11:39:19 - 12-Dec-25
Unknown* 0 441.20p SI Trade
11:38:52 - 12-Dec-25
Buy* 50 441.30p SI Trade
11:38:28 - 12-Dec-25
Buy* 313 441.2974p Suspected BUY Trade
11:38:23 - 12-Dec-25
Buy* 584 441.30p Automatic Execution
11:37:55 - 12-Dec-25
Buy* 1,600 441.30p Automatic Execution
11:37:55 - 12-Dec-25
Sell* 1,000 441.30p Automatic Execution
11:37:55 - 12-Dec-25
Sell* 243 441.30p Automatic Execution
11:37:55 - 12-Dec-25
Sell* 2,082 441.30p Automatic Execution
11:37:55 - 12-Dec-25
Buy* 996 441.3511p Ordinary
11:37:43 - 12-Dec-25
Unknown* 0 441.40p SI Trade
11:37:40 - 12-Dec-25
Sell* 18 441.30p SI Trade
11:37:06 - 12-Dec-25
Sell* 150 441.30p Ordinary
11:36:37 - 12-Dec-25
Buy* 276 441.3846p Suspected BUY Trade
11:36:02 - 12-Dec-25
Buy* 179 441.5711p Suspected BUY Trade
11:36:01 - 12-Dec-25
Buy* 1 441.40p SI Trade
11:35:59 - 12-Dec-25
Buy* 4 441.40p SI Trade
11:35:59 - 12-Dec-25
Sell* 1,448 441.40p Automatic Execution
11:35:35 - 12-Dec-25
Sell* 1,277 441.40p Automatic Execution
11:35:35 - 12-Dec-25
Sell* 505 441.40p Automatic Execution
11:35:35 - 12-Dec-25
Sell* 387 441.40p Automatic Execution
11:35:35 - 12-Dec-25
Sell* 253 441.40p Automatic Execution
11:35:35 - 12-Dec-25
Sell* 943 441.40p Automatic Execution
11:35:35 - 12-Dec-25
Unknown* 0 441.60p SI Trade
11:35:34 - 12-Dec-25
Sell* 361 441.4454p Negotiated Trade
11:35:07 - 12-Dec-25
Buy* 4,048 441.55p SI Trade
11:34:53 - 12-Dec-25
Buy* 307 441.50p Automatic Execution
11:34:53 - 12-Dec-25
Buy* 495 441.50p Automatic Execution
11:34:53 - 12-Dec-25
Buy* 395 441.50p Automatic Execution
11:34:53 - 12-Dec-25
Buy* 476 441.40p Automatic Execution
11:34:53 - 12-Dec-25
Buy* 646 441.40p Automatic Execution
11:34:53 - 12-Dec-25
Buy* 5 441.40p SI Trade
11:34:42 - 12-Dec-25
Buy* 1 441.40p SI Trade
11:34:16 - 12-Dec-25
Buy* 136 441.70p Ordinary
11:33:52 - 12-Dec-25
Sell* 147 441.50p Automatic Execution
11:33:48 - 12-Dec-25
Sell* 440 441.50p Automatic Execution
11:33:48 - 12-Dec-25
Sell* 1,367 441.60p Automatic Execution
11:33:48 - 12-Dec-25
Sell* 718 441.60p Automatic Execution
11:33:48 - 12-Dec-25
Sell* 1,124 441.70p Automatic Execution
11:33:48 - 12-Dec-25
Sell* 1,945 441.70p Automatic Execution
11:33:48 - 12-Dec-25
Sell* 811 441.70p Negotiated Trade
11:33:44 - 12-Dec-25
Unknown* 0 441.80p SI Trade
11:33:40 - 12-Dec-25
Buy* 5 441.79p Ordinary
11:33:03 - 12-Dec-25
Sell* 2,943 441.6352p Negotiated Trade
11:32:51 - 12-Dec-25
Buy* 375 441.70p Automatic Execution
11:32:50 - 12-Dec-25
Buy* 413 441.70p Automatic Execution
11:32:50 - 12-Dec-25
Buy* 2,520 441.70p Automatic Execution
11:32:50 - 12-Dec-25
Buy* 943 441.70p Automatic Execution
11:32:50 - 12-Dec-25
Sell* 7 441.60p SI Trade
11:32:48 - 12-Dec-25
Sell* 2,687 441.70p Automatic Execution
11:32:41 - 12-Dec-25
Sell* 1,124 441.70p Automatic Execution
11:32:41 - 12-Dec-25
Sell* 592 441.70p Automatic Execution
11:32:41 - 12-Dec-25
Sell* 147 441.70p Automatic Execution
11:32:41 - 12-Dec-25
Sell* 750 441.70p Automatic Execution
11:32:41 - 12-Dec-25
Unknown* 0 441.80p SI Trade
11:32:36 - 12-Dec-25
Buy* 268 441.80p Automatic Execution
11:32:25 - 12-Dec-25
Buy* 419 441.80p Automatic Execution
11:32:25 - 12-Dec-25
Buy* 632 441.80p Automatic Execution
11:32:25 - 12-Dec-25
Buy* 100 441.80p Automatic Execution
11:31:50 - 12-Dec-25
Buy* 476 441.80p Automatic Execution
11:31:50 - 12-Dec-25
Buy* 752 441.80p Automatic Execution
11:31:50 - 12-Dec-25
Buy* 585 441.80p Automatic Execution
11:31:50 - 12-Dec-25
Buy* 668 441.80p Automatic Execution
11:31:50 - 12-Dec-25
Unknown* 0 441.80p SI Trade
11:31:26 - 12-Dec-25
Buy* 1,000 441.755p SI Trade
11:31:15 - 12-Dec-25
Sell* 223 441.70p Negotiated Trade
11:31:00 - 12-Dec-25
Unknown* 0 441.70p SI Trade
11:30:27 - 12-Dec-25
Buy* 1 441.70p Automatic Execution
11:30:19 - 12-Dec-25
Buy* 2,654 441.70p Automatic Execution
11:30:19 - 12-Dec-25
Buy* 506 441.70p Automatic Execution
11:30:19 - 12-Dec-25
Buy* 17 441.70p Automatic Execution
11:30:19 - 12-Dec-25
Buy* 750 441.70p Automatic Execution
11:30:19 - 12-Dec-25
Buy* 1,248 441.70p Automatic Execution
11:30:19 - 12-Dec-25
Buy* 126 441.751p Ordinary
11:29:52 - 12-Dec-25
Buy* 400 441.751p Ordinary
11:29:48 - 12-Dec-25
Sell* 1,193 441.70p Automatic Execution
11:28:22 - 12-Dec-25
Sell* 1,637 441.70p Automatic Execution
11:28:22 - 12-Dec-25
Buy* 230 441.7511p Ordinary
11:27:38 - 12-Dec-25
Sell* 110 441.70p Ordinary
11:27:36 - 12-Dec-25
Unknown* 0 441.80p SI Trade
11:27:30 - 12-Dec-25
Buy* 2 441.80p SI Trade
11:27:03 - 12-Dec-25
Buy* 79 441.7903p Suspected BUY Trade
11:27:01 - 12-Dec-25
Sell* 2,012 441.80p Automatic Execution
11:26:56 - 12-Dec-25
Sell* 932 441.80p Automatic Execution
11:26:56 - 12-Dec-25
Sell* 477 441.80p Automatic Execution
11:26:56 - 12-Dec-25
Sell* 1,657 441.80p Automatic Execution
11:26:56 - 12-Dec-25
Buy* 8 441.90p SI Trade
11:26:50 - 12-Dec-25
Sell* 1,384 441.6984p Negotiated Trade
11:26:23 - 12-Dec-25
Unknown* 0 441.80p SI Trade
11:25:52 - 12-Dec-25
Sell* 5 441.80p SI Trade
11:25:52 - 12-Dec-25
Buy* 222 441.90p SI Trade
11:25:11 - 12-Dec-25
Buy* 229 441.90p SI Trade
11:25:10 - 12-Dec-25
Buy* 3 441.90p SI Trade
11:25:07 - 12-Dec-25
Buy* 2 441.80p SI Trade
11:24:47 - 12-Dec-25
Unknown* 0 441.80p SI Trade
11:24:47 - 12-Dec-25
Buy* 731 441.70p Automatic Execution
11:24:07 - 12-Dec-25
Buy* 692 441.70p Automatic Execution
11:24:07 - 12-Dec-25
Buy* 291 441.60p Automatic Execution
11:24:07 - 12-Dec-25
Buy* 505 441.50p Automatic Execution
11:24:07 - 12-Dec-25
Buy* 505 441.50p Automatic Execution
11:24:07 - 12-Dec-25
Buy* 1 441.50p Automatic Execution
11:24:07 - 12-Dec-25
Buy* 279 441.50p Automatic Execution
11:24:07 - 12-Dec-25
Buy* 3,239 441.50p Automatic Execution
11:24:04 - 12-Dec-25
Buy* 653 441.50p Automatic Execution
11:24:04 - 12-Dec-25
FTSE 100 Latest
Value9,726.98
Change23.82