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* 2,711 465.902p SI Trade
Suspected SELL Trade
 16:46:11 - 06-Mar-26
Sell* 108 470.00p Ordinary
 16:44:49 - 06-Mar-26
Sell* 1,000,000 466.50p Negotiated Trade
 16:37:20 - 06-Mar-26
Sell* 11,964 466.50p SI Trade
 16:36:30 - 06-Mar-26
Sell* 4,081 466.50p SI Trade
 16:36:30 - 06-Mar-26
Sell* 2,017 466.50p SI Trade
 16:35:26 - 06-Mar-26
Sell* 17,229 466.50p SI Trade
 16:35:26 - 06-Mar-26
Sell* 7,960,766 466.50p Uncrossing Trade
 16:35:26 - 06-Mar-26
Sell* 264 465.70p Automatic Execution
 16:29:59 - 06-Mar-26
Buy* 700 465.90p Automatic Execution
 16:29:58 - 06-Mar-26
Buy* 881 465.80p Automatic Execution
 16:29:58 - 06-Mar-26
Buy* 173 465.80p Automatic Execution
 16:29:58 - 06-Mar-26
Buy* 500 465.90p Automatic Execution
 16:29:56 - 06-Mar-26
Buy* 800 465.90p Automatic Execution
 16:29:56 - 06-Mar-26
Buy* 527 465.80p Automatic Execution
 16:29:55 - 06-Mar-26
Sell* 1,700 465.70p Automatic Execution
 16:29:55 - 06-Mar-26
Buy* 800 465.90p Automatic Execution
 16:29:53 - 06-Mar-26
Buy* 419 465.80p Automatic Execution
 16:29:52 - 06-Mar-26
Sell* 3,956 465.51p Negotiated Trade
 16:29:51 - 06-Mar-26
Buy* 147 465.80p Automatic Execution
 16:29:51 - 06-Mar-26
Buy* 147 465.80p Automatic Execution
 16:29:51 - 06-Mar-26
Buy* 411 465.80p Automatic Execution
 16:29:51 - 06-Mar-26
Sell* 110 465.70p Automatic Execution
 16:29:51 - 06-Mar-26
Sell* 1,700 465.70p Automatic Execution
 16:29:51 - 06-Mar-26
Buy* 324 465.80p Automatic Execution
 16:29:51 - 06-Mar-26
Buy* 476 465.80p Automatic Execution
 16:29:51 - 06-Mar-26
Buy* 558 465.80p Automatic Execution
 16:29:51 - 06-Mar-26
Buy* 408 465.80p Automatic Execution
 16:29:51 - 06-Mar-26
Sell* 1,700 465.70p Automatic Execution
 16:29:51 - 06-Mar-26
Sell* 1,700 465.70p Automatic Execution
 16:29:50 - 06-Mar-26
Buy* 1,051 465.80p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 131 465.80p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 437 465.80p Automatic Execution
 16:29:49 - 06-Mar-26
Sell* 1,700 465.70p Automatic Execution
 16:29:49 - 06-Mar-26
Sell* 32,695 465.90p Automatic Execution
 16:29:49 - 06-Mar-26
Sell* 4,756 465.90p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 1,051 465.90p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 800 465.90p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 1,051 465.80p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 391 465.80p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 1,051 465.90p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 1,570 465.90p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 1,514 465.90p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 1,669 465.90p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 471 465.80p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 1,698 465.80p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 413 465.80p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 1,050 465.80p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 1,514 465.80p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 1,051 465.70p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 323 465.70p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 437 465.70p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 411 465.60p Automatic Execution
 16:29:49 - 06-Mar-26
Buy* 436 465.60p Automatic Execution
 16:29:45 - 06-Mar-26
Sell* 270 465.60p Automatic Execution
 16:29:45 - 06-Mar-26
Sell* 1,430 465.60p Automatic Execution
 16:29:45 - 06-Mar-26
Buy* 1,514 465.60p Automatic Execution
 16:29:44 - 06-Mar-26
Buy* 428 465.60p Automatic Execution
 16:29:44 - 06-Mar-26
Buy* 800 465.60p Automatic Execution
 16:29:44 - 06-Mar-26
Buy* 1,310 465.60p Automatic Execution
 16:29:44 - 06-Mar-26
Buy* 1,212 465.60p Automatic Execution
 16:29:44 - 06-Mar-26
Buy* 1,514 465.60p Automatic Execution
 16:29:44 - 06-Mar-26
Buy* 264 465.50p Automatic Execution
 16:29:44 - 06-Mar-26
Buy* 800 465.50p Automatic Execution
 16:29:42 - 06-Mar-26
Buy* 1,514 465.50p Automatic Execution
 16:29:42 - 06-Mar-26
Buy* 436 465.50p Automatic Execution
 16:29:42 - 06-Mar-26
Buy* 148 465.50p Automatic Execution
 16:29:42 - 06-Mar-26
Sell* 263 465.40p Automatic Execution
 16:29:42 - 06-Mar-26
Unknown* 0 465.50p SI Trade
 16:29:42 - 06-Mar-26
Sell* 1,700 465.40p Automatic Execution
 16:29:41 - 06-Mar-26
Sell* 1,700 465.40p Automatic Execution
 16:29:41 - 06-Mar-26
Sell* 1,556 465.40p Automatic Execution
 16:29:41 - 06-Mar-26
Sell* 1,700 465.40p Automatic Execution
 16:29:40 - 06-Mar-26
Buy* 295 465.50p Automatic Execution
 16:29:40 - 06-Mar-26
Buy* 694 465.50p Automatic Execution
 16:29:40 - 06-Mar-26
Buy* 1,514 465.50p Automatic Execution
 16:29:40 - 06-Mar-26
Buy* 800 465.50p Automatic Execution
 16:29:40 - 06-Mar-26
Sell* 925 465.40p Automatic Execution
 16:29:39 - 06-Mar-26
Sell* 775 465.40p Automatic Execution
 16:29:39 - 06-Mar-26
Sell* 34,384 465.60p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,514 465.60p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,050 465.60p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,050 465.50p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,514 465.50p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 393 465.50p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 415 465.50p Automatic Execution
 16:29:39 - 06-Mar-26
Sell* 273 465.40p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,503 465.60p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,764 465.60p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,101 465.60p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,050 465.60p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 439 465.60p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,514 465.60p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,000 465.50p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 431 465.50p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,786 465.50p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,050 465.50p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 380 465.50p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,514 465.50p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,050 465.40p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,000 465.40p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 770 465.40p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 397 465.40p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,514 465.40p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 1,038 465.40p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 379 465.30p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 380 465.30p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 152 465.30p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 112 465.30p Automatic Execution
 16:29:39 - 06-Mar-26
Buy* 800 465.30p Automatic Execution
 16:29:38 - 06-Mar-26
Buy* 3 465.30p Automatic Execution
 16:29:38 - 06-Mar-26
Buy* 396 465.30p Automatic Execution
 16:29:38 - 06-Mar-26
Sell* 1,000 465.20p Automatic Execution
 16:29:36 - 06-Mar-26
Sell* 1,700 465.20p Automatic Execution
 16:29:36 - 06-Mar-26
Sell* 395 465.20p Automatic Execution
 16:29:36 - 06-Mar-26
Sell* 237 465.20p Automatic Execution
 16:29:36 - 06-Mar-26
Sell* 901 465.20p Automatic Execution
 16:29:36 - 06-Mar-26
Sell* 613 465.20p Automatic Execution
 16:29:36 - 06-Mar-26
Sell* 108 465.20p Automatic Execution
 16:29:36 - 06-Mar-26
Sell* 1,305 465.20p Automatic Execution
 16:29:36 - 06-Mar-26
Sell* 39 465.20p Automatic Execution
 16:29:36 - 06-Mar-26
Sell* 170 465.20p Automatic Execution
 16:29:35 - 06-Mar-26
Sell* 1,687 465.40p Automatic Execution
 16:29:35 - 06-Mar-26
Sell* 13 465.40p Automatic Execution
 16:29:35 - 06-Mar-26
Sell* 903 465.40p Automatic Execution
 16:29:35 - 06-Mar-26
Sell* 797 465.40p Automatic Execution
 16:29:35 - 06-Mar-26
Sell* 94 465.40p Automatic Execution
 16:29:35 - 06-Mar-26
Sell* 1,700 465.40p Automatic Execution
 16:29:35 - 06-Mar-26
Sell* 137 465.40p Automatic Execution
 16:29:35 - 06-Mar-26
Buy* 1,050 465.50p Automatic Execution
 16:29:34 - 06-Mar-26
Buy* 950 465.50p Automatic Execution
 16:29:34 - 06-Mar-26
Buy* 800 465.50p Automatic Execution
 16:29:34 - 06-Mar-26
Buy* 233 465.50p Automatic Execution
 16:29:34 - 06-Mar-26
Buy* 1,514 465.50p Automatic Execution
 16:29:34 - 06-Mar-26
Buy* 1,240 465.40p Automatic Execution
 16:29:33 - 06-Mar-26
Buy* 421 465.40p Automatic Execution
 16:29:33 - 06-Mar-26
Sell* 634 465.30p Automatic Execution
 16:29:33 - 06-Mar-26
Sell* 51 465.30p Automatic Execution
 16:29:31 - 06-Mar-26
Sell* 410 465.30p Automatic Execution
 16:29:31 - 06-Mar-26
Sell* 12 465.30p Automatic Execution
 16:29:31 - 06-Mar-26
Sell* 216 465.30p Automatic Execution
 16:29:31 - 06-Mar-26
Sell* 214 465.30p Automatic Execution
 16:29:31 - 06-Mar-26
Sell* 743 465.30p Automatic Execution
 16:29:31 - 06-Mar-26
Sell* 168 465.30p Automatic Execution
 16:29:31 - 06-Mar-26
Sell* 575 465.30p Automatic Execution
 16:29:31 - 06-Mar-26
Sell* 958 465.30p Automatic Execution
 16:29:30 - 06-Mar-26
Sell* 37 465.30p Automatic Execution
 16:29:29 - 06-Mar-26
Sell* 338 465.30p Automatic Execution
 16:29:28 - 06-Mar-26
Sell* 672 465.30p Automatic Execution
 16:29:28 - 06-Mar-26
Sell* 262 465.30p Automatic Execution
 16:29:28 - 06-Mar-26
Sell* 112 465.30p Automatic Execution
 16:29:28 - 06-Mar-26
Sell* 1,514 465.30p Automatic Execution
 16:29:28 - 06-Mar-26
Sell* 741 465.30p Automatic Execution
 16:29:28 - 06-Mar-26
Sell* 136 465.30p Automatic Execution
 16:29:28 - 06-Mar-26
Sell* 585 465.30p Automatic Execution
 16:29:27 - 06-Mar-26
Sell* 238 465.30p Automatic Execution
 16:29:25 - 06-Mar-26
Sell* 226 465.30p Automatic Execution
 16:29:25 - 06-Mar-26
Sell* 132 465.30p Automatic Execution
 16:29:25 - 06-Mar-26
Sell* 761 465.30p Automatic Execution
 16:29:25 - 06-Mar-26
Sell* 395 465.30p Automatic Execution
 16:29:23 - 06-Mar-26
Buy* 151 465.40p Automatic Execution
 16:29:23 - 06-Mar-26
Buy* 115 465.40p Automatic Execution
 16:29:23 - 06-Mar-26
Unknown* 35 465.40p SI Trade
 16:29:22 - 06-Mar-26
Sell* 450 465.40p Automatic Execution
 16:29:22 - 06-Mar-26
Sell* 731 465.40p Automatic Execution
 16:29:22 - 06-Mar-26
Sell* 783 465.40p Automatic Execution
 16:29:21 - 06-Mar-26
Buy* 15 465.50p Automatic Execution
 16:29:20 - 06-Mar-26
Sell* 115 465.40p Automatic Execution
 16:29:20 - 06-Mar-26
Sell* 269 465.40p Automatic Execution
 16:29:20 - 06-Mar-26
Sell* 96 465.40p Automatic Execution
 16:29:20 - 06-Mar-26
Sell* 285 465.40p Automatic Execution
 16:29:20 - 06-Mar-26
Sell* 1,700 465.40p Automatic Execution
 16:29:20 - 06-Mar-26
Sell* 793 465.40p Automatic Execution
 16:29:20 - 06-Mar-26
Sell* 2 465.40p SI Trade
 16:29:19 - 06-Mar-26
Buy* 685 465.50p Automatic Execution
 16:29:19 - 06-Mar-26
Buy* 176 465.50p Automatic Execution
 16:29:19 - 06-Mar-26
Buy* 244 465.50p Automatic Execution
 16:29:19 - 06-Mar-26
Sell* 234 465.40p Automatic Execution
 16:29:18 - 06-Mar-26
Sell* 262 465.40p Automatic Execution
 16:29:18 - 06-Mar-26
Sell* 321 465.50p Automatic Execution
 16:29:17 - 06-Mar-26
Sell* 1,379 465.50p Automatic Execution
 16:29:17 - 06-Mar-26
Sell* 1,700 465.50p Automatic Execution
 16:29:17 - 06-Mar-26
Buy* 1,514 465.50p Automatic Execution
 16:29:17 - 06-Mar-26
Sell* 214 465.30p SI Trade
 16:29:16 - 06-Mar-26
Buy* 145 465.40p Automatic Execution
 16:29:16 - 06-Mar-26
Buy* 120 465.40p Automatic Execution
 16:29:16 - 06-Mar-26
Sell* 76 465.30p Automatic Execution
 16:29:15 - 06-Mar-26
Sell* 643 465.30p Automatic Execution
 16:29:15 - 06-Mar-26
Sell* 105 465.30p Automatic Execution
 16:29:15 - 06-Mar-26
Sell* 402 465.30p Automatic Execution
 16:29:14 - 06-Mar-26
Sell* 513 465.30p Automatic Execution
 16:29:14 - 06-Mar-26
Sell* 316 465.30p Automatic Execution
 16:29:14 - 06-Mar-26
Sell* 421 465.30p Automatic Execution
 16:29:11 - 06-Mar-26
Sell* 338 465.30p Automatic Execution
 16:29:10 - 06-Mar-26
Sell* 1,700 465.40p Automatic Execution
 16:29:10 - 06-Mar-26
Buy* 109 465.40p Automatic Execution
 16:29:10 - 06-Mar-26
Sell* 439 465.30p Automatic Execution
 16:29:10 - 06-Mar-26
Buy* 1,052 465.40p Automatic Execution
 16:29:10 - 06-Mar-26
Buy* 60 465.40p Automatic Execution
 16:29:10 - 06-Mar-26
Buy* 1,000 465.40p Automatic Execution
 16:29:10 - 06-Mar-26
FTSE 100 Latest
Value10,284.75
Change-129.19