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* 105 456.40p Ordinary
 16:51:06 - 25-Mar-26
Buy* 800 462.50p SI Trade
Negotiated Trade
 16:49:04 - 25-Mar-26
Buy* 2,160 462.50p Ordinary
 16:37:54 - 25-Mar-26
Buy* 3,015 462.50p Ordinary
 16:37:54 - 25-Mar-26
Buy* 1,593 462.50p Ordinary
 16:37:54 - 25-Mar-26
Buy* 1,526 462.50p Ordinary
 16:37:54 - 25-Mar-26
Buy* 487 462.50p Ordinary
 16:37:54 - 25-Mar-26
Buy* 499 462.50p Ordinary
 16:37:54 - 25-Mar-26
Buy* 1,137 462.50p Ordinary
 16:37:54 - 25-Mar-26
Buy* 564 462.50p Ordinary
 16:37:54 - 25-Mar-26
Buy* 15,578 462.50p SI Trade
Negotiated Trade
 16:36:30 - 25-Mar-26
Buy* 4,672,497 462.50p Suspected BUY Trade
 16:35:02 - 25-Mar-26
Sell* 1,415 460.80p Automatic Execution
 16:29:58 - 25-Mar-26
Buy* 580 460.80p Automatic Execution
 16:29:56 - 25-Mar-26
Buy* 736 460.80p Automatic Execution
 16:29:56 - 25-Mar-26
Sell* 358 460.605p SI Trade
 16:29:54 - 25-Mar-26
Buy* 872 460.80p SI Trade
 16:29:51 - 25-Mar-26
Buy* 178 460.80p SI Trade
 16:29:50 - 25-Mar-26
Buy* 232 460.70p Automatic Execution
 16:29:44 - 25-Mar-26
Sell* 124 460.70p Automatic Execution
 16:29:39 - 25-Mar-26
Sell* 988 460.70p Automatic Execution
 16:29:39 - 25-Mar-26
Sell* 488 460.80p Automatic Execution
 16:29:27 - 25-Mar-26
Sell* 1,886 460.80p Automatic Execution
 16:29:27 - 25-Mar-26
Buy* 900 460.80p Automatic Execution
 16:29:26 - 25-Mar-26
Buy* 667 460.80p Automatic Execution
 16:29:26 - 25-Mar-26
Buy* 139 460.80p Automatic Execution
 16:29:26 - 25-Mar-26
Buy* 235 460.80p Automatic Execution
 16:29:26 - 25-Mar-26
Buy* 778 460.80p Automatic Execution
 16:29:26 - 25-Mar-26
Sell* 1,553 460.70p Automatic Execution
 16:29:26 - 25-Mar-26
Sell* 141 460.70p Automatic Execution
 16:29:26 - 25-Mar-26
Sell* 1,465 460.70p Automatic Execution
 16:29:26 - 25-Mar-26
Buy* 322 460.80p Automatic Execution
 16:29:26 - 25-Mar-26
Buy* 808 460.70p Automatic Execution
 16:29:25 - 25-Mar-26
Buy* 1,030 460.70p Automatic Execution
 16:29:25 - 25-Mar-26
Buy* 455 460.70p Automatic Execution
 16:29:25 - 25-Mar-26
Buy* 325 460.70p Automatic Execution
 16:29:25 - 25-Mar-26
Buy* 24 460.60p Automatic Execution
 16:29:23 - 25-Mar-26
Buy* 4 460.50p Automatic Execution
 16:29:15 - 25-Mar-26
Buy* 5 460.50p Automatic Execution
 16:29:15 - 25-Mar-26
Buy* 900 460.50p Automatic Execution
 16:29:04 - 25-Mar-26
Buy* 48 460.50p Automatic Execution
 16:29:04 - 25-Mar-26
Buy* 366 460.50p Automatic Execution
 16:29:04 - 25-Mar-26
Buy* 950 460.50p Automatic Execution
 16:29:04 - 25-Mar-26
Buy* 812 460.50p Automatic Execution
 16:29:04 - 25-Mar-26
Buy* 1,465 460.50p Automatic Execution
 16:29:04 - 25-Mar-26
Sell* 1,502 460.40p Automatic Execution
 16:29:04 - 25-Mar-26
Sell* 883 460.50p Automatic Execution
 16:29:03 - 25-Mar-26
Sell* 16 460.50p Automatic Execution
 16:29:02 - 25-Mar-26
Sell* 884 460.50p Automatic Execution
 16:29:02 - 25-Mar-26
Sell* 119 460.50p Automatic Execution
 16:29:02 - 25-Mar-26
Sell* 883 460.50p Automatic Execution
 16:29:02 - 25-Mar-26
Buy* 4 460.70p Automatic Execution
 16:29:00 - 25-Mar-26
Sell* 1,197 460.50p Automatic Execution
 16:29:00 - 25-Mar-26
Sell* 702 460.50p Automatic Execution
 16:29:00 - 25-Mar-26
Sell* 503 460.50p Automatic Execution
 16:29:00 - 25-Mar-26
Sell* 883 460.50p Automatic Execution
 16:29:00 - 25-Mar-26
Sell* 500 460.50p Automatic Execution
 16:29:00 - 25-Mar-26
Sell* 1,000 460.5696p Ordinary
 16:28:57 - 25-Mar-26
Sell* 1 460.50p SI Trade
 16:28:49 - 25-Mar-26
Sell* 728 460.60p SI Trade
 16:28:42 - 25-Mar-26
Buy* 78 460.60p Automatic Execution
 16:28:42 - 25-Mar-26
Buy* 116 460.60p Automatic Execution
 16:28:42 - 25-Mar-26
Unknown* 0 460.60p SI Trade
 16:28:36 - 25-Mar-26
Sell* 106 460.444p Negotiated Trade
 16:28:29 - 25-Mar-26
Sell* 3 460.40p SI Trade
 16:28:25 - 25-Mar-26
Sell* 963 460.50p Automatic Execution
 16:28:20 - 25-Mar-26
Sell* 373 460.50p Automatic Execution
 16:28:20 - 25-Mar-26
Buy* 824 460.60p Automatic Execution
 16:28:20 - 25-Mar-26
Buy* 591 460.60p Automatic Execution
 16:28:15 - 25-Mar-26
Buy* 440 460.60p Automatic Execution
 16:28:15 - 25-Mar-26
Sell* 1,465 460.50p Automatic Execution
 16:28:15 - 25-Mar-26
Buy* 309 460.60p Automatic Execution
 16:28:15 - 25-Mar-26
Buy* 1,465 460.60p Automatic Execution
 16:28:15 - 25-Mar-26
Buy* 820 460.40p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 1,465 460.40p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 825 460.40p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 379 460.40p Automatic Execution
 16:28:14 - 25-Mar-26
Sell* 582 460.30p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 84 460.40p Automatic Execution
 16:28:14 - 25-Mar-26
Sell* 666 460.30p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 165 460.50p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 1,465 460.50p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 1,260 460.50p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 395 460.40p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 1,701 460.40p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 375 460.40p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 831 460.40p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 423 460.40p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 950 460.40p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 250 460.40p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 1,560 460.40p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 1,465 460.40p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 826 460.30p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 950 460.30p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 24 460.30p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 820 460.30p Automatic Execution
 16:28:14 - 25-Mar-26
Buy* 2 460.30p SI Trade
 16:28:04 - 25-Mar-26
Sell* 1,201 460.20p Automatic Execution
 16:28:00 - 25-Mar-26
Sell* 341 460.20p Automatic Execution
 16:28:00 - 25-Mar-26
Sell* 2,255 460.20p Automatic Execution
 16:27:54 - 25-Mar-26
Sell* 341 460.20p Automatic Execution
 16:27:54 - 25-Mar-26
Sell* 1,465 460.20p Automatic Execution
 16:27:54 - 25-Mar-26
Sell* 500 460.20p Automatic Execution
 16:27:54 - 25-Mar-26
Sell* 614 460.0451p Ordinary
 16:27:47 - 25-Mar-26
Buy* 24 460.30p Automatic Execution
 16:27:46 - 25-Mar-26
Buy* 350 460.30p Automatic Execution
 16:27:46 - 25-Mar-26
Buy* 1,530 460.30p Automatic Execution
 16:27:46 - 25-Mar-26
Buy* 697 460.20p Automatic Execution
 16:27:45 - 25-Mar-26
Buy* 1,021 460.20p SI Trade
 16:27:43 - 25-Mar-26
Buy* 1,300 460.10p Automatic Execution
 16:27:37 - 25-Mar-26
Buy* 3,250 460.10p Automatic Execution
 16:27:37 - 25-Mar-26
Sell* 25 460.00p SI Trade
 16:27:33 - 25-Mar-26
Buy* 54 460.192p Ordinary
 16:27:26 - 25-Mar-26
Unknown* 0 460.20p SI Trade
 16:27:24 - 25-Mar-26
Unknown* 0 460.00p SI Trade
 16:27:20 - 25-Mar-26
Sell* 2,176 460.00p SI Trade
 16:27:19 - 25-Mar-26
Buy* 2 460.10p SI Trade
 16:27:13 - 25-Mar-26
Sell* 86 460.10p Automatic Execution
 16:27:09 - 25-Mar-26
Sell* 1,549 460.10p Automatic Execution
 16:27:09 - 25-Mar-26
Sell* 1,371 460.10p Automatic Execution
 16:27:09 - 25-Mar-26
Sell* 1,130 460.10p Automatic Execution
 16:27:09 - 25-Mar-26
Sell* 2,301 460.10p Automatic Execution
 16:27:08 - 25-Mar-26
Sell* 1,223 460.10p Automatic Execution
 16:27:08 - 25-Mar-26
Sell* 1,909 460.10p Automatic Execution
 16:27:08 - 25-Mar-26
Sell* 131 460.10p Automatic Execution
 16:27:08 - 25-Mar-26
Sell* 3,733 460.10p Automatic Execution
 16:27:08 - 25-Mar-26
Sell* 828 460.10p Automatic Execution
 16:27:08 - 25-Mar-26
Sell* 686 460.10p Automatic Execution
 16:27:08 - 25-Mar-26
Sell* 950 460.20p Automatic Execution
 16:26:55 - 25-Mar-26
Buy* 258 460.20p Automatic Execution
 16:26:53 - 25-Mar-26
Buy* 1,220 460.20p Automatic Execution
 16:26:53 - 25-Mar-26
Buy* 793 460.20p Automatic Execution
 16:26:53 - 25-Mar-26
Buy* 358 460.20p Automatic Execution
 16:26:53 - 25-Mar-26
Buy* 900 460.10p Automatic Execution
 16:26:49 - 25-Mar-26
Buy* 21 460.10p Automatic Execution
 16:26:49 - 25-Mar-26
Buy* 919 460.10p Automatic Execution
 16:26:49 - 25-Mar-26
Buy* 950 460.10p Automatic Execution
 16:26:49 - 25-Mar-26
Buy* 584 460.10p Automatic Execution
 16:26:49 - 25-Mar-26
Buy* 490 460.10p Automatic Execution
 16:26:49 - 25-Mar-26
Buy* 1,465 460.00p Automatic Execution
 16:26:49 - 25-Mar-26
Buy* 1,302 460.00p Automatic Execution
 16:26:49 - 25-Mar-26
Buy* 1,465 460.00p Automatic Execution
 16:26:32 - 25-Mar-26
Buy* 1,465 460.00p Automatic Execution
 16:26:31 - 25-Mar-26
Sell* 392 459.945p Ordinary
 16:26:23 - 25-Mar-26
Buy* 439 460.00p Automatic Execution
 16:26:22 - 25-Mar-26
Buy* 816 460.00p Automatic Execution
 16:26:22 - 25-Mar-26
Buy* 1,465 460.00p Automatic Execution
 16:26:22 - 25-Mar-26
Sell* 30 460.00p Automatic Execution
 16:26:22 - 25-Mar-26
Buy* 434 460.00p Automatic Execution
 16:26:22 - 25-Mar-26
Buy* 1,052 460.00p Automatic Execution
 16:26:22 - 25-Mar-26
Buy* 809 460.00p Automatic Execution
 16:26:22 - 25-Mar-26
Buy* 1,465 460.00p Automatic Execution
 16:26:22 - 25-Mar-26
Sell* 950 460.00p Automatic Execution
 16:26:13 - 25-Mar-26
Sell* 1,110 460.00p Automatic Execution
 16:26:13 - 25-Mar-26
Sell* 969 460.00p Automatic Execution
 16:26:13 - 25-Mar-26
Sell* 1,551 460.00p Automatic Execution
 16:26:06 - 25-Mar-26
Sell* 970 460.00p Automatic Execution
 16:26:04 - 25-Mar-26
Sell* 950 460.00p Automatic Execution
 16:26:04 - 25-Mar-26
Sell* 2,258 460.00p Automatic Execution
 16:26:04 - 25-Mar-26
Sell* 876 460.00p Automatic Execution
 16:26:03 - 25-Mar-26
Buy* 1,051 460.00p Automatic Execution
 16:26:02 - 25-Mar-26
Sell* 1,051 460.00p Automatic Execution
 16:26:02 - 25-Mar-26
Buy* 331 460.00p Automatic Execution
 16:26:02 - 25-Mar-26
Sell* 322 459.90p Automatic Execution
 16:26:02 - 25-Mar-26
Sell* 438 459.90p Automatic Execution
 16:26:02 - 25-Mar-26
Sell* 699 460.00p Automatic Execution
 16:26:00 - 25-Mar-26
Sell* 950 460.00p Automatic Execution
 16:26:00 - 25-Mar-26
Sell* 1,358 460.00p Automatic Execution
 16:25:58 - 25-Mar-26
Sell* 43 460.10p Automatic Execution
 16:25:58 - 25-Mar-26
Sell* 348 460.10p Automatic Execution
 16:25:58 - 25-Mar-26
Sell* 1,465 460.10p Automatic Execution
 16:25:58 - 25-Mar-26
Buy* 325 460.10p Automatic Execution
 16:25:58 - 25-Mar-26
Buy* 1,960 460.10p Automatic Execution
 16:25:58 - 25-Mar-26
Buy* 804 460.10p Automatic Execution
 16:25:58 - 25-Mar-26
Buy* 971 460.10p Automatic Execution
 16:25:58 - 25-Mar-26
Buy* 950 460.10p Automatic Execution
 16:25:58 - 25-Mar-26
Buy* 21 460.10p Automatic Execution
 16:25:58 - 25-Mar-26
Sell* 512 459.90p Automatic Execution
 16:25:54 - 25-Mar-26
Sell* 319 459.90p Automatic Execution
 16:25:54 - 25-Mar-26
Sell* 630 459.90p Automatic Execution
 16:25:54 - 25-Mar-26
Unknown* 0 459.90p SI Trade
 16:25:54 - 25-Mar-26
Sell* 800 460.00p Automatic Execution
 16:25:52 - 25-Mar-26
Sell* 1,887 460.00p Automatic Execution
 16:25:51 - 25-Mar-26
Sell* 950 460.00p Automatic Execution
 16:25:50 - 25-Mar-26
Sell* 352 460.00p Automatic Execution
 16:25:50 - 25-Mar-26
Sell* 1,465 460.00p Automatic Execution
 16:25:50 - 25-Mar-26
Sell* 352 460.00p Automatic Execution
 16:25:50 - 25-Mar-26
Sell* 615 459.90p Automatic Execution
 16:25:48 - 25-Mar-26
Sell* 1,130 459.90p Automatic Execution
 16:25:48 - 25-Mar-26
Sell* 1,465 459.90p Automatic Execution
 16:25:48 - 25-Mar-26
Sell* 950 460.00p Automatic Execution
 16:25:48 - 25-Mar-26
Buy* 953 460.00p Automatic Execution
 16:25:47 - 25-Mar-26
Sell* 1,465 460.00p Automatic Execution
 16:25:47 - 25-Mar-26
Buy* 950 460.00p Automatic Execution
 16:25:47 - 25-Mar-26
Buy* 311 460.00p Automatic Execution
 16:25:47 - 25-Mar-26
Sell* 271 459.90p Automatic Execution
 16:25:46 - 25-Mar-26
Sell* 950 459.90p Automatic Execution
 16:25:46 - 25-Mar-26
Sell* 536 459.90p Automatic Execution
 16:25:46 - 25-Mar-26
Sell* 1,465 459.90p Automatic Execution
 16:25:46 - 25-Mar-26
Sell* 357 459.90p Automatic Execution
 16:25:46 - 25-Mar-26
FTSE 100 Latest
Value10,106.84
Change141.68