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* 268 446.20p SI Trade
 16:35:19 - 20-Nov-25
Sell* 183 446.20p SI Trade
 16:35:19 - 20-Nov-25
Sell* 665 446.20p SI Trade
 16:35:19 - 20-Nov-25
Sell* 231 446.20p SI Trade
 16:35:19 - 20-Nov-25
Sell* 758 446.20p SI Trade
 16:35:19 - 20-Nov-25
Sell* 242 446.20p SI Trade
 16:35:19 - 20-Nov-25
Sell* 35,835 446.20p SI Trade
 16:35:19 - 20-Nov-25
Sell* 45,433 446.20p SI Trade
 16:35:19 - 20-Nov-25
Sell* 5,197,711 446.20p Uncrossing Trade
 16:35:19 - 20-Nov-25
Unknown* 0 447.30p SI Trade
 16:29:54 - 20-Nov-25
Buy* 516 447.25p SI Trade
 16:29:51 - 20-Nov-25
Sell* 64 447.20p Automatic Execution
 16:29:51 - 20-Nov-25
Sell* 73 447.20p Automatic Execution
 16:29:43 - 20-Nov-25
Sell* 60 447.20p SI Trade
 16:29:40 - 20-Nov-25
Sell* 274 447.20p SI Trade
 16:29:40 - 20-Nov-25
Sell* 74 447.20p Automatic Execution
 16:29:34 - 20-Nov-25
Buy* 219 447.338p Ordinary
 16:29:33 - 20-Nov-25
Sell* 77 447.30p Automatic Execution
 16:29:28 - 20-Nov-25
Buy* 30 447.40p SI Trade
 16:29:23 - 20-Nov-25
Sell* 66 447.30p Automatic Execution
 16:29:23 - 20-Nov-25
Sell* 1 447.20p SI Trade
 16:29:20 - 20-Nov-25
Sell* 76 447.30p Automatic Execution
 16:29:08 - 20-Nov-25
Buy* 40 447.40p SI Trade
 16:29:03 - 20-Nov-25
Sell* 502 447.30p Automatic Execution
 16:29:03 - 20-Nov-25
Sell* 466 447.30p Automatic Execution
 16:29:03 - 20-Nov-25
Sell* 70 447.30p Automatic Execution
 16:29:03 - 20-Nov-25
Sell* 36 447.30p Automatic Execution
 16:29:00 - 20-Nov-25
Unknown* 696 447.40p OTC Trade
 16:28:58 - 20-Nov-25
Sell* 1,553 447.35p SI Trade
 16:28:58 - 20-Nov-25
Sell* 598 447.30p SI Trade
 16:28:57 - 20-Nov-25
Buy* 8 447.50p SI Trade
 16:28:57 - 20-Nov-25
Sell* 73 447.30p Automatic Execution
 16:28:57 - 20-Nov-25
Buy* 606 447.40p Automatic Execution
 16:28:57 - 20-Nov-25
Sell* 1,167 447.30p Automatic Execution
 16:28:57 - 20-Nov-25
Sell* 1,000 447.30p Automatic Execution
 16:28:57 - 20-Nov-25
Sell* 1,551 447.30p Automatic Execution
 16:28:57 - 20-Nov-25
Sell* 2,468 447.30p Automatic Execution
 16:28:57 - 20-Nov-25
Unknown* 593 447.50p OTC Trade
 16:28:53 - 20-Nov-25
Sell* 1,945 447.40p Automatic Execution
 16:28:52 - 20-Nov-25
Sell* 675 447.40p Automatic Execution
 16:28:52 - 20-Nov-25
Sell* 398 447.40p Automatic Execution
 16:28:52 - 20-Nov-25
Buy* 961 447.40p Automatic Execution
 16:28:52 - 20-Nov-25
Buy* 1,687 447.40p Automatic Execution
 16:28:52 - 20-Nov-25
Buy* 196 447.40p Automatic Execution
 16:28:52 - 20-Nov-25
Buy* 1,482 447.40p Automatic Execution
 16:28:52 - 20-Nov-25
Unknown* 791 447.40p OTC Trade
 16:28:47 - 20-Nov-25
Unknown* 751 447.40p OTC Trade
 16:28:37 - 20-Nov-25
Unknown* 1,139 447.40p OTC Trade
 16:28:25 - 20-Nov-25
Sell* 384 447.20p Ordinary
 16:28:24 - 20-Nov-25
Buy* 232 447.40p SI Trade
 16:28:24 - 20-Nov-25
Sell* 728 447.30p Automatic Execution
 16:27:43 - 20-Nov-25
Buy* 137 447.30p Automatic Execution
 16:27:43 - 20-Nov-25
Buy* 181 447.30p Automatic Execution
 16:27:43 - 20-Nov-25
Buy* 1,567 447.30p Automatic Execution
 16:27:43 - 20-Nov-25
Unknown* 214 447.25p OTC Trade
 16:27:22 - 20-Nov-25
Unknown* 6 447.25p OTC Trade
 16:27:08 - 20-Nov-25
Unknown* 20 447.25p OTC Trade
 16:26:58 - 20-Nov-25
Buy* 165 447.259p Ordinary
 16:26:47 - 20-Nov-25
Unknown* 2 447.25p OTC Trade
 16:26:29 - 20-Nov-25
Unknown* 97 447.25p OTC Trade
 16:26:27 - 20-Nov-25
Buy* 1,551 447.20p Automatic Execution
 16:26:25 - 20-Nov-25
Buy* 754 447.20p Automatic Execution
 16:26:25 - 20-Nov-25
Sell* 391 447.20p Automatic Execution
 16:26:25 - 20-Nov-25
Sell* 1,945 447.20p Automatic Execution
 16:26:25 - 20-Nov-25
Sell* 622 447.20p Automatic Execution
 16:26:25 - 20-Nov-25
Buy* 37 447.20p Automatic Execution
 16:26:25 - 20-Nov-25
Buy* 1,500 447.20p Automatic Execution
 16:26:25 - 20-Nov-25
Buy* 24 447.20p SI Trade
 16:25:49 - 20-Nov-25
Unknown* 214 447.15p OTC Trade
 16:25:46 - 20-Nov-25
Unknown* 19 447.15p OTC Trade
 16:25:44 - 20-Nov-25
Unknown* 20 447.15p OTC Trade
 16:25:44 - 20-Nov-25
Unknown* 165 447.15p OTC Trade
 16:25:34 - 20-Nov-25
Unknown* 520 447.15p OTC Trade
 16:25:32 - 20-Nov-25
Unknown* 144 447.15p OTC Trade
 16:25:30 - 20-Nov-25
Sell* 5,780 447.05p SI Trade
 16:25:23 - 20-Nov-25
Unknown* 815 447.10p SI Trade
 16:25:23 - 20-Nov-25
Buy* 1,500 447.00p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 2,468 447.00p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 517 447.00p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 1,945 447.00p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 31 447.00p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 1,003 447.00p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 1,102 447.10p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 3,300 447.00p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 1,034 447.00p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 2,468 447.00p Automatic Execution
 16:25:23 - 20-Nov-25
Sell* 436 447.00p Automatic Execution
 16:25:23 - 20-Nov-25
Sell* 3,237 447.00p Automatic Execution
 16:25:23 - 20-Nov-25
Sell* 822 447.10p Automatic Execution
 16:25:23 - 20-Nov-25
Sell* 870 447.10p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 3,300 447.10p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 1,283 447.10p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 1,946 447.10p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 2,468 447.10p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 738 447.10p Automatic Execution
 16:25:23 - 20-Nov-25
Sell* 2,468 447.10p Automatic Execution
 16:25:23 - 20-Nov-25
Sell* 715 447.10p Automatic Execution
 16:25:23 - 20-Nov-25
Sell* 401 447.10p Automatic Execution
 16:25:23 - 20-Nov-25
Sell* 178 447.10p Automatic Execution
 16:25:23 - 20-Nov-25
Sell* 660 447.10p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 1,000 447.10p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 336 447.10p Automatic Execution
 16:25:23 - 20-Nov-25
Buy* 782 447.10p Automatic Execution
 16:25:23 - 20-Nov-25
Unknown* 6 447.05p OTC Trade
 16:25:20 - 20-Nov-25
Unknown* 20 447.05p OTC Trade
 16:25:18 - 20-Nov-25
Buy* 154 447.00p Automatic Execution
 16:25:18 - 20-Nov-25
Buy* 139 447.00p Automatic Execution
 16:25:18 - 20-Nov-25
Buy* 1,000 447.00p Automatic Execution
 16:25:18 - 20-Nov-25
Buy* 2,961 447.00p Automatic Execution
 16:25:18 - 20-Nov-25
Unknown* 0 446.90p SI Trade
 16:25:16 - 20-Nov-25
Unknown* 19 446.95p OTC Trade
 16:25:12 - 20-Nov-25
Unknown* 214 446.95p OTC Trade
 16:25:11 - 20-Nov-25
Unknown* 20 446.95p OTC Trade
 16:24:43 - 20-Nov-25
Unknown* 6 446.95p OTC Trade
 16:24:40 - 20-Nov-25
Unknown* 81 446.95p OTC Trade
 16:24:27 - 20-Nov-25
Unknown* 51 446.95p OTC Trade
 16:24:27 - 20-Nov-25
Unknown* 19 446.95p OTC Trade
 16:24:26 - 20-Nov-25
Unknown* 6 446.95p OTC Trade
 16:24:09 - 20-Nov-25
Buy* 1 447.00p SI Trade
 16:24:06 - 20-Nov-25
Sell* 3,237 446.90p Automatic Execution
 16:23:58 - 20-Nov-25
Sell* 1,339 446.90p Automatic Execution
 16:23:58 - 20-Nov-25
Sell* 750 446.90p Automatic Execution
 16:23:58 - 20-Nov-25
Sell* 2,022 446.90p Automatic Execution
 16:23:58 - 20-Nov-25
Sell* 446 446.90p Automatic Execution
 16:23:58 - 20-Nov-25
Buy* 1,404 447.00p SI Trade
 16:23:54 - 20-Nov-25
Buy* 551 447.00p SI Trade
 16:23:54 - 20-Nov-25
Buy* 131 446.90p Automatic Execution
 16:23:54 - 20-Nov-25
Buy* 1,270 446.90p Automatic Execution
 16:23:54 - 20-Nov-25
Buy* 619 446.90p Automatic Execution
 16:23:54 - 20-Nov-25
Buy* 70 446.90p Automatic Execution
 16:23:54 - 20-Nov-25
Unknown* 0 446.90p SI Trade
 16:23:45 - 20-Nov-25
Buy* 1 446.90p SI Trade
 16:23:26 - 20-Nov-25
Buy* 471 446.80p Automatic Execution
 16:23:24 - 20-Nov-25
Buy* 1,778 446.80p Automatic Execution
 16:23:24 - 20-Nov-25
Unknown* 444 446.75p OTC Trade
 16:23:23 - 20-Nov-25
Unknown* 520 446.75p OTC Trade
 16:23:22 - 20-Nov-25
Buy* 1,523 446.70p Automatic Execution
 16:23:21 - 20-Nov-25
Buy* 35 446.70p Automatic Execution
 16:23:21 - 20-Nov-25
Sell* 2,468 446.70p Automatic Execution
 16:23:21 - 20-Nov-25
Sell* 2,955 446.70p Automatic Execution
 16:23:21 - 20-Nov-25
Sell* 2,068 446.70p Automatic Execution
 16:23:21 - 20-Nov-25
Sell* 1,048 446.70p Automatic Execution
 16:23:21 - 20-Nov-25
Unknown* 11 446.75p OTC Trade
 16:23:19 - 20-Nov-25
Unknown* 6 446.75p OTC Trade
 16:23:10 - 20-Nov-25
Unknown* 19 446.75p OTC Trade
 16:23:07 - 20-Nov-25
Unknown* 21 446.75p OTC Trade
 16:23:01 - 20-Nov-25
Unknown* 6 446.75p OTC Trade
 16:22:50 - 20-Nov-25
Unknown* 20 446.75p OTC Trade
 16:22:45 - 20-Nov-25
Unknown* 20 446.75p OTC Trade
 16:22:39 - 20-Nov-25
Unknown* 0 446.70p SI Trade
 16:22:37 - 20-Nov-25
Unknown* 7 446.75p OTC Trade
 16:22:30 - 20-Nov-25
Buy* 2 446.80p SI Trade
 16:22:28 - 20-Nov-25
Unknown* 19 446.75p OTC Trade
 16:22:26 - 20-Nov-25
Unknown* 20 446.75p OTC Trade
 16:22:21 - 20-Nov-25
Buy* 5 446.80p SI Trade
 16:22:14 - 20-Nov-25
Unknown* 214 446.75p OTC Trade
 16:22:13 - 20-Nov-25
Unknown* 6 446.75p OTC Trade
 16:22:10 - 20-Nov-25
Unknown* 20 446.75p OTC Trade
 16:22:03 - 20-Nov-25
Unknown* 22 446.75p OTC Trade
 16:22:00 - 20-Nov-25
Unknown* 6 446.75p OTC Trade
 16:21:46 - 20-Nov-25
Unknown* 19 446.70p OTC Trade
 16:21:34 - 20-Nov-25
Unknown* 21 446.70p OTC Trade
 16:21:31 - 20-Nov-25
Unknown* 0 446.60p SI Trade
 16:21:27 - 20-Nov-25
Unknown* 6 446.70p OTC Trade
 16:21:19 - 20-Nov-25
Buy* 76 446.70p Automatic Execution
 16:21:09 - 20-Nov-25
Buy* 67 446.70p Automatic Execution
 16:21:09 - 20-Nov-25
Unknown* 20 446.55p OTC Trade
 16:21:05 - 20-Nov-25
Buy* 163 446.50p Automatic Execution
 16:21:04 - 20-Nov-25
Buy* 1,946 446.50p Automatic Execution
 16:21:04 - 20-Nov-25
Sell* 294 446.50p Automatic Execution
 16:21:04 - 20-Nov-25
Sell* 1,938 446.50p Automatic Execution
 16:21:04 - 20-Nov-25
Unknown* 22 446.55p OTC Trade
 16:21:02 - 20-Nov-25
Sell* 980 446.70p Automatic Execution
 16:21:00 - 20-Nov-25
Sell* 6,051 446.70p Automatic Execution
 16:21:00 - 20-Nov-25
Sell* 1,892 446.80p Automatic Execution
 16:20:59 - 20-Nov-25
Buy* 1,945 446.80p Automatic Execution
 16:20:59 - 20-Nov-25
Buy* 2,468 446.80p Automatic Execution
 16:20:59 - 20-Nov-25
Buy* 1,118 446.80p Automatic Execution
 16:20:59 - 20-Nov-25
Sell* 2,192 446.80p Automatic Execution
 16:20:59 - 20-Nov-25
Unknown* 109 446.75p OTC Trade
 16:20:56 - 20-Nov-25
Buy* 125 446.80p Automatic Execution
 16:20:50 - 20-Nov-25
Buy* 75 446.80p Automatic Execution
 16:20:50 - 20-Nov-25
Buy* 117 446.80p SI Trade
 16:20:49 - 20-Nov-25
Buy* 151 446.70p Automatic Execution
 16:20:44 - 20-Nov-25
Buy* 1,619 446.70p Automatic Execution
 16:20:44 - 20-Nov-25
Buy* 263 446.70p Automatic Execution
 16:20:44 - 20-Nov-25
Buy* 1,683 446.70p Automatic Execution
 16:20:44 - 20-Nov-25
Unknown* 19 446.60p OTC Trade
 16:20:43 - 20-Nov-25
Unknown* 21 446.55p OTC Trade
 16:20:41 - 20-Nov-25
Unknown* 0 446.50p SI Trade
 16:20:40 - 20-Nov-25
Unknown* 0 446.50p SI Trade
 16:20:40 - 20-Nov-25
Sell* 347 446.60p Automatic Execution
 16:20:40 - 20-Nov-25
Sell* 517 446.60p Automatic Execution
 16:20:40 - 20-Nov-25
Buy* 883 446.50p Automatic Execution
 16:20:40 - 20-Nov-25
Buy* 743 446.50p Automatic Execution
 16:20:40 - 20-Nov-25
Buy* 1,207 446.50p Automatic Execution
 16:20:40 - 20-Nov-25
Buy* 69 446.50p Automatic Execution
 16:20:40 - 20-Nov-25
Unknown* 6 446.45p OTC Trade
 16:20:39 - 20-Nov-25
Unknown* 19 446.45p OTC Trade
 16:20:28 - 20-Nov-25
Buy* 335 446.40p Automatic Execution
 16:20:27 - 20-Nov-25
FTSE 100 Latest
Value9,527.65
Change20.24