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* 3,053 487.3311p Ordinary
 16:50:14 - 16-Feb-26
Buy* 11,217 488.70p SI Trade
Negotiated Trade
 16:48:46 - 16-Feb-26
Buy* 2,453,234 489.30p Suspected BUY Trade
 16:35:07 - 16-Feb-26
Sell* 178 489.7821p Ordinary
 16:29:51 - 16-Feb-26
Sell* 550 489.80p Automatic Execution
 16:29:44 - 16-Feb-26
Sell* 74 489.80p Automatic Execution
 16:29:44 - 16-Feb-26
Buy* 150 489.90p Automatic Execution
 16:29:36 - 16-Feb-26
Unknown* 1,155 489.90p Automatic Execution
 16:29:36 - 16-Feb-26
Sell* 1,989 489.90p Automatic Execution
 16:29:36 - 16-Feb-26
Sell* 2,326 489.90p Automatic Execution
 16:29:36 - 16-Feb-26
Sell* 4,884 489.90p Automatic Execution
 16:29:36 - 16-Feb-26
Unknown* 1,445 489.90p Automatic Execution
 16:29:35 - 16-Feb-26
Sell* 7,210 489.90p Automatic Execution
 16:29:35 - 16-Feb-26
Sell* 1,445 489.90p Automatic Execution
 16:29:35 - 16-Feb-26
Sell* 7,210 489.90p Automatic Execution
 16:29:35 - 16-Feb-26
Sell* 5,343 489.90p Automatic Execution
 16:29:35 - 16-Feb-26
Sell* 1,780 489.90p Automatic Execution
 16:29:35 - 16-Feb-26
Sell* 87 489.90p Automatic Execution
 16:29:35 - 16-Feb-26
Unknown* 1,392 489.90p Automatic Execution
 16:29:35 - 16-Feb-26
Sell* 7,210 489.90p Automatic Execution
 16:29:35 - 16-Feb-26
Sell* 7,210 489.90p Automatic Execution
 16:29:35 - 16-Feb-26
Sell* 99 489.90p Automatic Execution
 16:29:35 - 16-Feb-26
Sell* 1,890 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Sell* 7,210 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Sell* 6,830 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Sell* 195 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Sell* 185 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Sell* 7,210 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Unknown* 3,344 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Sell* 723 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Sell* 6,487 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Unknown* 6,366 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Sell* 121 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Sell* 7,089 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Unknown* 602 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Sell* 6,487 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Sell* 723 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Sell* 7,210 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Buy* 789 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Buy* 858 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Buy* 1,788 489.90p Automatic Execution
 16:29:34 - 16-Feb-26
Sell* 781 489.6822p Ordinary
 16:29:28 - 16-Feb-26
Buy* 446 489.70p Automatic Execution
 16:29:25 - 16-Feb-26
Buy* 863 489.70p Automatic Execution
 16:29:25 - 16-Feb-26
Sell* 550 489.70p Automatic Execution
 16:29:25 - 16-Feb-26
Sell* 312 489.70p Automatic Execution
 16:29:25 - 16-Feb-26
Buy* 600 489.80p Automatic Execution
 16:29:25 - 16-Feb-26
Buy* 768 489.80p Automatic Execution
 16:29:25 - 16-Feb-26
Buy* 378 489.80p Automatic Execution
 16:29:25 - 16-Feb-26
Buy* 480 489.80p Automatic Execution
 16:29:25 - 16-Feb-26
Buy* 789 489.80p Automatic Execution
 16:29:25 - 16-Feb-26
Sell* 2,675 489.70p Automatic Execution
 16:29:22 - 16-Feb-26
Buy* 410 489.80p Automatic Execution
 16:29:21 - 16-Feb-26
Buy* 160 489.80p Automatic Execution
 16:29:21 - 16-Feb-26
Buy* 133 489.80p Automatic Execution
 16:29:21 - 16-Feb-26
Buy* 858 489.80p Automatic Execution
 16:29:21 - 16-Feb-26
Buy* 374 489.80p Automatic Execution
 16:29:21 - 16-Feb-26
Buy* 160 489.80p Automatic Execution
 16:29:21 - 16-Feb-26
Buy* 133 489.80p Automatic Execution
 16:29:21 - 16-Feb-26
Buy* 374 489.80p Automatic Execution
 16:29:21 - 16-Feb-26
Buy* 573 489.80p Automatic Execution
 16:29:21 - 16-Feb-26
Buy* 722 489.80p Automatic Execution
 16:29:21 - 16-Feb-26
Buy* 550 489.80p Automatic Execution
 16:29:21 - 16-Feb-26
Buy* 858 489.80p Automatic Execution
 16:29:21 - 16-Feb-26
Buy* 550 489.80p Automatic Execution
 16:29:20 - 16-Feb-26
Buy* 537 489.80p Automatic Execution
 16:29:20 - 16-Feb-26
Buy* 600 489.80p Automatic Execution
 16:29:20 - 16-Feb-26
Buy* 768 489.80p Automatic Execution
 16:29:20 - 16-Feb-26
Buy* 818 489.80p Automatic Execution
 16:29:20 - 16-Feb-26
Buy* 858 489.80p Automatic Execution
 16:29:20 - 16-Feb-26
Sell* 119 489.60p Automatic Execution
 16:29:20 - 16-Feb-26
Sell* 31 489.70p Automatic Execution
 16:29:20 - 16-Feb-26
Sell* 1,979 489.70p Automatic Execution
 16:29:20 - 16-Feb-26
Sell* 10 489.70p Automatic Execution
 16:29:20 - 16-Feb-26
Buy* 916 489.70p Automatic Execution
 16:29:20 - 16-Feb-26
Sell* 818 489.60p Automatic Execution
 16:29:20 - 16-Feb-26
Sell* 6,452 489.60p Automatic Execution
 16:29:20 - 16-Feb-26
Sell* 758 489.60p Automatic Execution
 16:29:20 - 16-Feb-26
Sell* 7,210 489.60p Automatic Execution
 16:29:20 - 16-Feb-26
Buy* 1,816 489.60p Automatic Execution
 16:29:20 - 16-Feb-26
Buy* 500 489.60p Automatic Execution
 16:29:20 - 16-Feb-26
Buy* 858 489.60p Automatic Execution
 16:29:20 - 16-Feb-26
Buy* 550 489.50p Automatic Execution
 16:29:14 - 16-Feb-26
Buy* 162 489.50p Automatic Execution
 16:29:14 - 16-Feb-26
Buy* 784 489.50p Automatic Execution
 16:29:05 - 16-Feb-26
Buy* 858 489.50p Automatic Execution
 16:29:05 - 16-Feb-26
Buy* 280 489.40p Automatic Execution
 16:29:05 - 16-Feb-26
Buy* 809 489.40p Automatic Execution
 16:29:05 - 16-Feb-26
Buy* 600 489.40p Automatic Execution
 16:29:05 - 16-Feb-26
Sell* 83 489.40p Automatic Execution
 16:29:02 - 16-Feb-26
Sell* 693 489.40p Automatic Execution
 16:29:02 - 16-Feb-26
Sell* 550 489.40p Automatic Execution
 16:29:02 - 16-Feb-26
Sell* 1,011 489.40p Automatic Execution
 16:29:02 - 16-Feb-26
Buy* 250 489.382p Ordinary
 16:29:01 - 16-Feb-26
Sell* 305 489.30p Automatic Execution
 16:28:51 - 16-Feb-26
Sell* 1,490 489.30p Automatic Execution
 16:28:51 - 16-Feb-26
Sell* 461 489.30p Automatic Execution
 16:28:51 - 16-Feb-26
Buy* 550 489.40p Automatic Execution
 16:28:50 - 16-Feb-26
Buy* 858 489.40p Automatic Execution
 16:28:50 - 16-Feb-26
Sell* 1,901 489.40p Automatic Execution
 16:28:50 - 16-Feb-26
Sell* 818 489.40p Automatic Execution
 16:28:50 - 16-Feb-26
Sell* 2,280 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Sell* 768 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Sell* 1,637 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Sell* 7,240 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Unknown* 6,470 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Sell* 769 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Sell* 1 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Sell* 662 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Sell* 6,577 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Sell* 662 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Sell* 7,240 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Unknown* 1,780 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Sell* 5,460 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Sell* 1,780 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Buy* 1,861 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Buy* 779 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Buy* 818 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Buy* 662 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Buy* 600 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Buy* 750 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Buy* 858 489.50p Automatic Execution
 16:28:50 - 16-Feb-26
Sell* 1,490 489.40p Automatic Execution
 16:28:49 - 16-Feb-26
Sell* 1,435 489.3821p Ordinary
 16:28:47 - 16-Feb-26
Sell* 24 489.30p SI Trade
 16:28:46 - 16-Feb-26
Sell* 500 489.2821p Ordinary
 16:28:43 - 16-Feb-26
Unknown* 0 489.50p SI Trade
 16:28:43 - 16-Feb-26
Unknown* 0 489.40p SI Trade
 16:28:35 - 16-Feb-26
Unknown* 0 489.20p SI Trade
 16:28:30 - 16-Feb-26
Sell* 712 489.30p Automatic Execution
 16:28:25 - 16-Feb-26
Sell* 658 489.30p Automatic Execution
 16:28:25 - 16-Feb-26
Sell* 858 489.30p Automatic Execution
 16:28:25 - 16-Feb-26
Sell* 1,500 489.30p Automatic Execution
 16:28:25 - 16-Feb-26
Buy* 359 489.30p Automatic Execution
 16:28:25 - 16-Feb-26
Buy* 309 489.30p Automatic Execution
 16:28:25 - 16-Feb-26
Sell* 157 489.20p Automatic Execution
 16:28:20 - 16-Feb-26
Sell* 301 489.20p Automatic Execution
 16:28:20 - 16-Feb-26
Sell* 1,490 489.20p Automatic Execution
 16:28:20 - 16-Feb-26
Sell* 809 489.20p Automatic Execution
 16:28:20 - 16-Feb-26
Sell* 858 489.20p Automatic Execution
 16:28:20 - 16-Feb-26
Sell* 1,894 489.10p Automatic Execution
 16:28:07 - 16-Feb-26
Sell* 361 489.10p Automatic Execution
 16:28:07 - 16-Feb-26
Sell* 6,879 489.10p Automatic Execution
 16:28:07 - 16-Feb-26
Buy* 774 489.10p Automatic Execution
 16:28:07 - 16-Feb-26
Buy* 858 489.10p Automatic Execution
 16:28:07 - 16-Feb-26
Buy* 747 489.10p Automatic Execution
 16:28:07 - 16-Feb-26
Buy* 747 489.00p Automatic Execution
 16:28:03 - 16-Feb-26
Buy* 858 489.00p Automatic Execution
 16:28:03 - 16-Feb-26
Buy* 824 489.00p Automatic Execution
 16:28:03 - 16-Feb-26
Buy* 783 489.00p Automatic Execution
 16:28:03 - 16-Feb-26
Buy* 933 489.00p Automatic Execution
 16:28:03 - 16-Feb-26
Buy* 606 489.00p Automatic Execution
 16:28:03 - 16-Feb-26
Sell* 3,795 489.00p Automatic Execution
 16:28:03 - 16-Feb-26
Sell* 818 489.00p Automatic Execution
 16:28:03 - 16-Feb-26
Sell* 893 489.00p Automatic Execution
 16:28:03 - 16-Feb-26
Sell* 858 489.00p Automatic Execution
 16:28:03 - 16-Feb-26
Buy* 769 489.10p Automatic Execution
 16:28:03 - 16-Feb-26
Buy* 26 489.10p Automatic Execution
 16:28:03 - 16-Feb-26
Buy* 832 489.10p Automatic Execution
 16:28:03 - 16-Feb-26
Buy* 281 489.10p Automatic Execution
 16:28:03 - 16-Feb-26
Buy* 136 489.10p Automatic Execution
 16:28:03 - 16-Feb-26
Buy* 1,771 489.00p Automatic Execution
 16:28:02 - 16-Feb-26
Buy* 823 489.00p Automatic Execution
 16:28:02 - 16-Feb-26
Buy* 818 489.00p Automatic Execution
 16:28:02 - 16-Feb-26
Buy* 621 489.00p Automatic Execution
 16:28:02 - 16-Feb-26
Sell* 818 488.90p Automatic Execution
 16:28:02 - 16-Feb-26
Sell* 1,816 488.90p Automatic Execution
 16:28:02 - 16-Feb-26
Sell* 858 488.90p Automatic Execution
 16:28:02 - 16-Feb-26
Sell* 45 488.90p Automatic Execution
 16:28:02 - 16-Feb-26
Sell* 1,490 489.00p Automatic Execution
 16:28:02 - 16-Feb-26
Sell* 666 489.00p Automatic Execution
 16:28:02 - 16-Feb-26
Buy* 63 489.0821p Ordinary
 16:28:01 - 16-Feb-26
Buy* 651 489.00p Automatic Execution
 16:28:01 - 16-Feb-26
Sell* 813 488.90p Automatic Execution
 16:28:01 - 16-Feb-26
Buy* 598 488.90p Automatic Execution
 16:28:01 - 16-Feb-26
Buy* 801 488.90p Automatic Execution
 16:28:01 - 16-Feb-26
Sell* 280 488.80p Automatic Execution
 16:28:01 - 16-Feb-26
Sell* 6,960 488.80p Automatic Execution
 16:28:01 - 16-Feb-26
Sell* 280 488.80p Automatic Execution
 16:28:01 - 16-Feb-26
Sell* 7,240 488.80p Automatic Execution
 16:28:01 - 16-Feb-26
Buy* 16,423 488.80p Automatic Execution
 16:28:01 - 16-Feb-26
Sell* 7,240 488.80p Automatic Execution
 16:28:01 - 16-Feb-26
Buy* 979 488.80p Automatic Execution
 16:28:01 - 16-Feb-26
Buy* 746 488.80p Automatic Execution
 16:28:01 - 16-Feb-26
Buy* 600 488.80p Automatic Execution
 16:28:01 - 16-Feb-26
Buy* 438 488.80p Automatic Execution
 16:28:01 - 16-Feb-26
Buy* 750 488.80p Automatic Execution
 16:28:01 - 16-Feb-26
Buy* 798 488.80p Automatic Execution
 16:28:01 - 16-Feb-26
Buy* 858 488.80p Automatic Execution
 16:28:01 - 16-Feb-26
Sell* 10 488.60p SI Trade
 16:27:56 - 16-Feb-26
Sell* 1,016 488.60p SI Trade
 16:27:49 - 16-Feb-26
Buy* 1 488.80p SI Trade
 16:27:48 - 16-Feb-26
Buy* 10 488.80p SI Trade
 16:27:48 - 16-Feb-26
Sell* 969 488.70p Automatic Execution
 16:27:48 - 16-Feb-26
Sell* 1 488.70p Automatic Execution
 16:27:48 - 16-Feb-26
Buy* 5 488.791p Ordinary
 16:27:43 - 16-Feb-26
Sell* 268 488.80p Automatic Execution
 16:27:42 - 16-Feb-26
Sell* 970 488.80p Automatic Execution
 16:27:42 - 16-Feb-26
Unknown* 0 488.90p SI Trade
 16:27:36 - 16-Feb-26
Buy* 693 488.90p Automatic Execution
 16:27:36 - 16-Feb-26
FTSE 100 Latest
Value10,473.69
Change27.34