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* 7,330 438.30p SI Trade
Suspected SELL Trade
 17:12:04 - 23-Dec-25
Sell* 8,751 438.30p SI Trade
Suspected SELL Trade
 17:12:03 - 23-Dec-25
Sell* 16,929 438.30p SI Trade
Suspected SELL Trade
 17:12:03 - 23-Dec-25
Sell* 15,803 438.30p SI Trade
Suspected SELL Trade
 16:53:20 - 23-Dec-25
Buy* 300 438.30p Automatic Execution
 16:37:02 - 23-Dec-25
Buy* 300 438.30p Automatic Execution
 16:37:02 - 23-Dec-25
Buy* 432 438.30p Automatic Execution
 16:37:02 - 23-Dec-25
Buy* 1,500 438.30p Automatic Execution
 16:37:02 - 23-Dec-25
Sell* 1,462 438.30p SI Trade
 16:35:04 - 23-Dec-25
Sell* 421 438.30p SI Trade
 16:35:04 - 23-Dec-25
Sell* 441 439.10p Automatic Execution
 16:29:59 - 23-Dec-25
Sell* 787 439.10p Automatic Execution
 16:29:58 - 23-Dec-25
Sell* 500 439.00p SI Trade
 16:29:51 - 23-Dec-25
Sell* 75 439.00p SI Trade
 16:29:51 - 23-Dec-25
Sell* 424 439.00p SI Trade
 16:29:49 - 23-Dec-25
Sell* 489 439.10p Automatic Execution
 16:29:46 - 23-Dec-25
Sell* 227 439.10p Automatic Execution
 16:29:29 - 23-Dec-25
Sell* 250 439.10p Automatic Execution
 16:29:29 - 23-Dec-25
Sell* 1,990 439.10p Automatic Execution
 16:29:29 - 23-Dec-25
Sell* 120 439.006p Ordinary
 16:29:11 - 23-Dec-25
Unknown* 0 439.10p SI Trade
 16:29:06 - 23-Dec-25
Sell* 499 439.20p Automatic Execution
 16:29:06 - 23-Dec-25
Buy* 1 439.10p SI Trade
 16:29:00 - 23-Dec-25
Buy* 3 439.10p SI Trade
 16:29:00 - 23-Dec-25
Buy* 181 439.10p Automatic Execution
 16:29:00 - 23-Dec-25
Buy* 697 439.00p Automatic Execution
 16:28:48 - 23-Dec-25
Buy* 363 439.00p Automatic Execution
 16:28:48 - 23-Dec-25
Buy* 1,000 439.00p Automatic Execution
 16:28:48 - 23-Dec-25
Buy* 2,047 439.00p Automatic Execution
 16:28:48 - 23-Dec-25
Buy* 1,744 439.00p Automatic Execution
 16:28:48 - 23-Dec-25
Buy* 1,149 439.00p Automatic Execution
 16:28:48 - 23-Dec-25
Buy* 586 439.00p Automatic Execution
 16:28:48 - 23-Dec-25
Sell* 198 438.90p Automatic Execution
 16:28:44 - 23-Dec-25
Buy* 1,000 438.90p Automatic Execution
 16:28:44 - 23-Dec-25
Buy* 433 438.90p Automatic Execution
 16:28:44 - 23-Dec-25
Buy* 367 438.90p Automatic Execution
 16:28:44 - 23-Dec-25
Buy* 1 438.90p Automatic Execution
 16:28:44 - 23-Dec-25
Buy* 791 438.90p Automatic Execution
 16:28:44 - 23-Dec-25
Sell* 526 438.80p Ordinary
 16:28:42 - 23-Dec-25
Sell* 528 438.90p Automatic Execution
 16:28:30 - 23-Dec-25
Sell* 194 438.90p Automatic Execution
 16:28:30 - 23-Dec-25
Sell* 177 438.90p Automatic Execution
 16:28:30 - 23-Dec-25
Sell* 1,813 438.90p Automatic Execution
 16:28:30 - 23-Dec-25
Sell* 2,423 438.90p Automatic Execution
 16:28:30 - 23-Dec-25
Buy* 500 438.9539p Ordinary
 16:27:34 - 23-Dec-25
Unknown* 0 438.90p SI Trade
 16:27:24 - 23-Dec-25
Sell* 5 438.90p SI Trade
 16:27:19 - 23-Dec-25
Sell* 501 438.90p Automatic Execution
 16:27:15 - 23-Dec-25
Buy* 2,538 438.90p Automatic Execution
 16:27:15 - 23-Dec-25
Buy* 456 438.90p Automatic Execution
 16:27:15 - 23-Dec-25
Buy* 1,000 438.90p Automatic Execution
 16:27:15 - 23-Dec-25
Sell* 186 438.90p Automatic Execution
 16:27:07 - 23-Dec-25
Sell* 166 438.90p Automatic Execution
 16:27:07 - 23-Dec-25
Sell* 2,980 438.90p Automatic Execution
 16:27:07 - 23-Dec-25
Sell* 660 438.90p Automatic Execution
 16:27:07 - 23-Dec-25
Sell* 1,245 438.90p Automatic Execution
 16:27:07 - 23-Dec-25
Unknown* 1 438.90p OTC Trade
 16:26:56 - 23-Dec-25
Unknown* 0 439.00p SI Trade
 16:26:19 - 23-Dec-25
Buy* 797 438.90p Automatic Execution
 16:26:19 - 23-Dec-25
Buy* 540 438.90p Automatic Execution
 16:26:19 - 23-Dec-25
Sell* 181 438.90p Automatic Execution
 16:26:19 - 23-Dec-25
Sell* 158 438.90p Automatic Execution
 16:26:19 - 23-Dec-25
Sell* 758 438.90p Automatic Execution
 16:26:19 - 23-Dec-25
Sell* 434 438.90p Automatic Execution
 16:26:19 - 23-Dec-25
Buy* 2 438.994p Ordinary
 16:26:11 - 23-Dec-25
Unknown* 0 439.00p SI Trade
 16:25:49 - 23-Dec-25
Sell* 1,083 438.90p Automatic Execution
 16:25:42 - 23-Dec-25
Sell* 190 438.90p Automatic Execution
 16:25:42 - 23-Dec-25
Sell* 133 438.90p Automatic Execution
 16:25:42 - 23-Dec-25
Sell* 434 438.90p Automatic Execution
 16:25:42 - 23-Dec-25
Buy* 846 439.00p Automatic Execution
 16:25:42 - 23-Dec-25
Buy* 9 439.00p SI Trade
 16:25:26 - 23-Dec-25
Buy* 1 439.00p SI Trade
 16:25:25 - 23-Dec-25
Buy* 844 438.90p Automatic Execution
 16:25:20 - 23-Dec-25
Unknown* 0 438.80p SI Trade
 16:25:10 - 23-Dec-25
Sell* 153 438.90p Automatic Execution
 16:25:10 - 23-Dec-25
Sell* 24 438.90p Automatic Execution
 16:25:10 - 23-Dec-25
Sell* 567 438.90p Automatic Execution
 16:25:10 - 23-Dec-25
Buy* 723 438.90p SI Trade
 16:24:54 - 23-Dec-25
Buy* 9 438.90p SI Trade
 16:24:43 - 23-Dec-25
Sell* 85 438.707p Ordinary
 16:24:27 - 23-Dec-25
Sell* 57 438.70p SI Trade
 16:24:13 - 23-Dec-25
Sell* 503 438.70p SI Trade
 16:24:10 - 23-Dec-25
Sell* 465 438.70p Automatic Execution
 16:24:03 - 23-Dec-25
Sell* 1 438.70p Automatic Execution
 16:24:03 - 23-Dec-25
Sell* 334 438.70p Automatic Execution
 16:24:03 - 23-Dec-25
Sell* 66 438.70p Automatic Execution
 16:24:03 - 23-Dec-25
Sell* 1,340 438.70p Automatic Execution
 16:24:03 - 23-Dec-25
Sell* 938 438.70p Automatic Execution
 16:24:03 - 23-Dec-25
Sell* 1,000 438.70p Automatic Execution
 16:24:03 - 23-Dec-25
Sell* 172 438.70p Automatic Execution
 16:24:03 - 23-Dec-25
Sell* 153 438.70p Automatic Execution
 16:24:03 - 23-Dec-25
Unknown* 4,048 438.75p SI Trade
 16:24:02 - 23-Dec-25
Unknown* 819 438.75p SI Trade
 16:24:02 - 23-Dec-25
Sell* 315 438.80p Automatic Execution
 16:24:02 - 23-Dec-25
Sell* 155 438.80p Automatic Execution
 16:24:02 - 23-Dec-25
Sell* 2,047 438.80p Automatic Execution
 16:24:02 - 23-Dec-25
Sell* 241 438.80p Automatic Execution
 16:24:02 - 23-Dec-25
Buy* 1,973 438.80p Automatic Execution
 16:24:02 - 23-Dec-25
Buy* 2,047 438.80p Automatic Execution
 16:24:02 - 23-Dec-25
Buy* 1,419 438.80p Automatic Execution
 16:24:02 - 23-Dec-25
Buy* 736 438.80p Automatic Execution
 16:24:02 - 23-Dec-25
Sell* 651 438.70p SI Trade
 16:24:00 - 23-Dec-25
Buy* 1 438.80p SI Trade
 16:23:48 - 23-Dec-25
Sell* 119 438.70p Automatic Execution
 16:23:40 - 23-Dec-25
Sell* 217 438.70p Automatic Execution
 16:23:40 - 23-Dec-25
Sell* 9 438.70p Automatic Execution
 16:23:27 - 23-Dec-25
Sell* 259 438.70p Automatic Execution
 16:23:27 - 23-Dec-25
Sell* 708 438.70p SI Trade
 16:23:26 - 23-Dec-25
Unknown* 3 438.70p OTC Trade
 16:23:09 - 23-Dec-25
Sell* 22 438.70p SI Trade
 16:23:08 - 23-Dec-25
Buy* 2 438.90p SI Trade
 16:23:00 - 23-Dec-25
Buy* 90 438.90p SI Trade
 16:23:00 - 23-Dec-25
Sell* 464 438.70p Automatic Execution
 16:23:00 - 23-Dec-25
Sell* 499 438.70p Automatic Execution
 16:23:00 - 23-Dec-25
Sell* 556 438.70p Automatic Execution
 16:23:00 - 23-Dec-25
Sell* 1,711 438.70p Automatic Execution
 16:23:00 - 23-Dec-25
Sell* 1,061 438.80p Automatic Execution
 16:23:00 - 23-Dec-25
Sell* 583 438.80p Automatic Execution
 16:23:00 - 23-Dec-25
Sell* 452 438.80p Automatic Execution
 16:23:00 - 23-Dec-25
Sell* 91 438.80p Automatic Execution
 16:23:00 - 23-Dec-25
Sell* 586 438.80p Automatic Execution
 16:23:00 - 23-Dec-25
Sell* 514 438.80p Automatic Execution
 16:23:00 - 23-Dec-25
Buy* 758 439.00p SI Trade
 16:22:32 - 23-Dec-25
Sell* 88 438.90p Automatic Execution
 16:22:32 - 23-Dec-25
Sell* 2,442 438.90p Automatic Execution
 16:22:32 - 23-Dec-25
Sell* 1,744 438.90p Automatic Execution
 16:22:32 - 23-Dec-25
Buy* 368 438.90p Automatic Execution
 16:22:32 - 23-Dec-25
Buy* 1,000 438.90p Automatic Execution
 16:22:32 - 23-Dec-25
Buy* 2,047 438.90p Automatic Execution
 16:22:32 - 23-Dec-25
Buy* 367 438.90p Automatic Execution
 16:22:32 - 23-Dec-25
Sell* 1 438.80p SI Trade
 16:22:25 - 23-Dec-25
Buy* 2 438.90p SI Trade
 16:22:11 - 23-Dec-25
Buy* 422 438.90p SI Trade
 16:22:02 - 23-Dec-25
Sell* 215 438.90p Automatic Execution
 16:22:02 - 23-Dec-25
Sell* 270 438.90p Automatic Execution
 16:22:02 - 23-Dec-25
Sell* 2,047 438.90p Automatic Execution
 16:22:02 - 23-Dec-25
Sell* 569 438.90p Automatic Execution
 16:22:02 - 23-Dec-25
Buy* 368 438.90p Automatic Execution
 16:22:02 - 23-Dec-25
Buy* 1,667 438.90p Automatic Execution
 16:22:02 - 23-Dec-25
Buy* 1,344 438.90p Automatic Execution
 16:22:02 - 23-Dec-25
Buy* 1,958 438.90p Automatic Execution
 16:22:02 - 23-Dec-25
Buy* 831 438.90p Automatic Execution
 16:22:02 - 23-Dec-25
Buy* 90 438.90p Automatic Execution
 16:22:02 - 23-Dec-25
Buy* 332 438.90p Automatic Execution
 16:22:02 - 23-Dec-25
Buy* 668 438.90p Automatic Execution
 16:20:59 - 23-Dec-25
Buy* 176 438.90p Automatic Execution
 16:20:59 - 23-Dec-25
Buy* 844 438.90p Automatic Execution
 16:20:59 - 23-Dec-25
Buy* 324 438.90p Automatic Execution
 16:20:47 - 23-Dec-25
Buy* 603 438.90p Automatic Execution
 16:20:47 - 23-Dec-25
Buy* 227 438.90p Automatic Execution
 16:20:47 - 23-Dec-25
Buy* 1,000 438.90p Automatic Execution
 16:20:47 - 23-Dec-25
Sell* 450 438.80p SI Trade
 16:20:31 - 23-Dec-25
Sell* 483 438.90p Automatic Execution
 16:20:25 - 23-Dec-25
Sell* 779 438.90p Automatic Execution
 16:20:25 - 23-Dec-25
Sell* 735 438.90p SI Trade
 16:20:24 - 23-Dec-25
Sell* 146 438.90p Automatic Execution
 16:20:12 - 23-Dec-25
Sell* 118 438.90p Automatic Execution
 16:20:12 - 23-Dec-25
Sell* 568 438.90p Automatic Execution
 16:20:12 - 23-Dec-25
Sell* 119 438.90p Ordinary
 16:19:59 - 23-Dec-25
Sell* 155 438.90p Automatic Execution
 16:19:40 - 23-Dec-25
Sell* 27 439.00p Automatic Execution
 16:19:32 - 23-Dec-25
Sell* 390 439.00p Automatic Execution
 16:19:32 - 23-Dec-25
Sell* 391 439.00p Automatic Execution
 16:19:32 - 23-Dec-25
Sell* 347 439.00p Automatic Execution
 16:19:04 - 23-Dec-25
Sell* 484 439.00p Automatic Execution
 16:19:04 - 23-Dec-25
Sell* 326 439.00p Automatic Execution
 16:19:03 - 23-Dec-25
Sell* 179 439.00p Automatic Execution
 16:19:03 - 23-Dec-25
Sell* 134 439.00p Automatic Execution
 16:19:03 - 23-Dec-25
Sell* 20 439.00p Automatic Execution
 16:19:03 - 23-Dec-25
Unknown* 0 439.10p SI Trade
 16:18:41 - 23-Dec-25
Buy* 110 439.054p Ordinary
 16:18:30 - 23-Dec-25
Unknown* 0 439.10p SI Trade
 16:17:42 - 23-Dec-25
Unknown* 0 439.10p SI Trade
 16:17:35 - 23-Dec-25
Buy* 4 439.10p SI Trade
 16:17:35 - 23-Dec-25
Unknown* 0 439.10p SI Trade
 16:17:04 - 23-Dec-25
Sell* 643 439.00p SI Trade
 16:16:42 - 23-Dec-25
Sell* 643 439.00p Automatic Execution
 16:16:42 - 23-Dec-25
Buy* 365 439.00p Automatic Execution
 16:16:41 - 23-Dec-25
Unknown* 0 439.00p SI Trade
 16:16:38 - 23-Dec-25
Sell* 619 438.90p Automatic Execution
 16:16:28 - 23-Dec-25
Sell* 890 438.90p Automatic Execution
 16:16:28 - 23-Dec-25
Sell* 1,938 439.10p Automatic Execution
 16:16:26 - 23-Dec-25
Sell* 124 439.10p Automatic Execution
 16:16:26 - 23-Dec-25
Sell* 23 439.10p Automatic Execution
 16:16:26 - 23-Dec-25
Sell* 1,000 439.10p Automatic Execution
 16:16:26 - 23-Dec-25
Sell* 2,139 439.10p Automatic Execution
 16:16:26 - 23-Dec-25
Sell* 1,063 439.10p Automatic Execution
 16:16:26 - 23-Dec-25
Sell* 1,300 439.10p Automatic Execution
 16:16:26 - 23-Dec-25
Sell* 1,744 439.10p Automatic Execution
 16:16:26 - 23-Dec-25
Buy* 584 439.20p Automatic Execution
 16:16:00 - 23-Dec-25
Buy* 919 439.20p Automatic Execution
 16:16:00 - 23-Dec-25
Sell* 2,136 439.20p Automatic Execution
 16:16:00 - 23-Dec-25
Sell* 1,600 439.20p Automatic Execution
 16:16:00 - 23-Dec-25
Sell* 553 439.20p Automatic Execution
 16:16:00 - 23-Dec-25
Buy* 3,500 439.3078p Ordinary
 16:15:49 - 23-Dec-25
Sell* 1,077 439.20p Automatic Execution
 16:15:42 - 23-Dec-25
Sell* 828 439.20p Automatic Execution
 16:15:42 - 23-Dec-25
Sell* 792 439.20p Automatic Execution
 16:15:42 - 23-Dec-25
Sell* 1,744 439.20p Automatic Execution
 16:15:42 - 23-Dec-25
FTSE 100 Latest
Value9,889.22
Change23.25