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* 1,030 490.40p Ordinary
 16:43:04 - 17-Feb-26
Buy* 1,497,675 494.50p Suspected BUY Trade
 16:38:45 - 17-Feb-26
Buy* 697 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 116 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 629 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 568 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 8,208 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 103 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 7,500 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 43 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 471 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 189 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 227 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 452 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 1,244 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 22,255 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 2,323 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 2,131 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 900 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 7,195 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 46 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 106,870 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 3,597 494.50p SI Trade
 16:35:15 - 17-Feb-26
Buy* 7,284,070 494.50p Suspected BUY Trade
 16:35:15 - 17-Feb-26
Unknown* 0 492.00p SI Trade
 16:29:58 - 17-Feb-26
Sell* 1,000 492.00p Automatic Execution
 16:29:58 - 17-Feb-26
Sell* 92 492.00p Automatic Execution
 16:29:58 - 17-Feb-26
Sell* 556 492.00p Automatic Execution
 16:29:58 - 17-Feb-26
Sell* 548 492.00p Automatic Execution
 16:29:58 - 17-Feb-26
Sell* 73 492.10p Automatic Execution
 16:29:52 - 17-Feb-26
Sell* 274 492.10p Automatic Execution
 16:29:52 - 17-Feb-26
Sell* 511 492.10p Automatic Execution
 16:29:48 - 17-Feb-26
Unknown* 161 492.15p OTC Trade
 16:29:43 - 17-Feb-26
Buy* 161 492.15p SI Trade
 16:29:43 - 17-Feb-26
Sell* 1,785 492.10p Automatic Execution
 16:29:43 - 17-Feb-26
Sell* 575 492.10p Automatic Execution
 16:29:43 - 17-Feb-26
Sell* 530 492.10p Automatic Execution
 16:29:43 - 17-Feb-26
Sell* 197 492.10p Automatic Execution
 16:29:43 - 17-Feb-26
Sell* 64 492.10p Automatic Execution
 16:29:43 - 17-Feb-26
Unknown* 302 492.15p OTC Trade
 16:29:43 - 17-Feb-26
Unknown* 302 492.15p SI Trade
 16:29:43 - 17-Feb-26
Sell* 34 492.10p Automatic Execution
 16:29:43 - 17-Feb-26
Unknown* 447 492.15p SI Trade
 16:29:41 - 17-Feb-26
Sell* 126 492.10p Automatic Execution
 16:29:38 - 17-Feb-26
Sell* 549 492.10p Automatic Execution
 16:29:36 - 17-Feb-26
Sell* 1,626 492.10p Automatic Execution
 16:29:36 - 17-Feb-26
Sell* 750 492.10p Automatic Execution
 16:29:36 - 17-Feb-26
Sell* 958 492.10p Automatic Execution
 16:29:36 - 17-Feb-26
Sell* 254 492.10p Automatic Execution
 16:29:36 - 17-Feb-26
Sell* 305 492.10p Automatic Execution
 16:29:36 - 17-Feb-26
Sell* 158 492.10p Automatic Execution
 16:29:36 - 17-Feb-26
Sell* 25 492.10p Automatic Execution
 16:29:36 - 17-Feb-26
Buy* 5 492.20p SI Trade
 16:29:32 - 17-Feb-26
Sell* 1,381 492.10p Automatic Execution
 16:29:32 - 17-Feb-26
Sell* 559 492.10p Automatic Execution
 16:29:32 - 17-Feb-26
Sell* 319 492.10p Automatic Execution
 16:29:32 - 17-Feb-26
Sell* 235 492.10p Automatic Execution
 16:29:32 - 17-Feb-26
Sell* 30 492.10p Automatic Execution
 16:29:32 - 17-Feb-26
Sell* 1,000 492.10p Automatic Execution
 16:29:30 - 17-Feb-26
Sell* 201 492.10p Automatic Execution
 16:29:30 - 17-Feb-26
Sell* 1,809 492.10p Automatic Execution
 16:29:30 - 17-Feb-26
Sell* 575 492.10p Automatic Execution
 16:29:30 - 17-Feb-26
Sell* 1,626 492.10p Automatic Execution
 16:29:30 - 17-Feb-26
Sell* 367 492.10p Automatic Execution
 16:29:30 - 17-Feb-26
Buy* 61 492.20p Automatic Execution
 16:29:30 - 17-Feb-26
Buy* 834 492.20p Automatic Execution
 16:29:30 - 17-Feb-26
Buy* 634 492.20p Automatic Execution
 16:29:30 - 17-Feb-26
Sell* 191 492.10p Automatic Execution
 16:29:30 - 17-Feb-26
Sell* 146 492.10p Automatic Execution
 16:29:30 - 17-Feb-26
Unknown* 1,538 492.15p SI Trade
 16:29:17 - 17-Feb-26
Sell* 250 492.141p Ordinary
 16:29:14 - 17-Feb-26
Sell* 1,431 492.10p Automatic Execution
 16:29:11 - 17-Feb-26
Sell* 317 492.10p Automatic Execution
 16:29:11 - 17-Feb-26
Sell* 9 492.10p Automatic Execution
 16:29:10 - 17-Feb-26
Sell* 326 492.10p Automatic Execution
 16:29:09 - 17-Feb-26
Sell* 331 492.10p Automatic Execution
 16:29:09 - 17-Feb-26
Sell* 326 492.10p Automatic Execution
 16:29:09 - 17-Feb-26
Sell* 1,546 492.10p Automatic Execution
 16:29:09 - 17-Feb-26
Sell* 1,081 492.10p Automatic Execution
 16:29:09 - 17-Feb-26
Sell* 685 492.10p Automatic Execution
 16:29:09 - 17-Feb-26
Sell* 132 492.10p Automatic Execution
 16:29:09 - 17-Feb-26
Sell* 564 492.10p Automatic Execution
 16:29:09 - 17-Feb-26
Sell* 1,912 492.10p Automatic Execution
 16:29:09 - 17-Feb-26
Unknown* 1,238 492.15p OTC Trade
 16:29:08 - 17-Feb-26
Unknown* 1,238 492.15p SI Trade
 16:29:08 - 17-Feb-26
Buy* 811 492.20p Automatic Execution
 16:29:05 - 17-Feb-26
Unknown* 675 492.15p OTC Trade
 16:29:02 - 17-Feb-26
Unknown* 675 492.15p SI Trade
 16:29:02 - 17-Feb-26
Sell* 5 492.10p Automatic Execution
 16:29:00 - 17-Feb-26
Sell* 154 492.20p Automatic Execution
 16:29:00 - 17-Feb-26
Unknown* 373 492.25p OTC Trade
 16:29:00 - 17-Feb-26
Buy* 373 492.25p SI Trade
 16:29:00 - 17-Feb-26
Sell* 98 492.20p Automatic Execution
 16:29:00 - 17-Feb-26
Sell* 877 492.20p Automatic Execution
 16:29:00 - 17-Feb-26
Sell* 749 492.20p Automatic Execution
 16:29:00 - 17-Feb-26
Sell* 1,126 492.20p Automatic Execution
 16:29:00 - 17-Feb-26
Sell* 575 492.20p Automatic Execution
 16:29:00 - 17-Feb-26
Unknown* 232 492.25p OTC Trade
 16:28:57 - 17-Feb-26
Buy* 232 492.25p SI Trade
 16:28:57 - 17-Feb-26
Buy* 68 492.30p SI Trade
 16:28:56 - 17-Feb-26
Buy* 88 492.30p SI Trade
 16:28:56 - 17-Feb-26
Sell* 21 492.20p Automatic Execution
 16:28:56 - 17-Feb-26
Buy* 657 492.25p SI Trade
 16:28:56 - 17-Feb-26
Buy* 354 492.30p Automatic Execution
 16:28:56 - 17-Feb-26
Buy* 556 492.20p Automatic Execution
 16:28:56 - 17-Feb-26
Buy* 909 492.20p Automatic Execution
 16:28:56 - 17-Feb-26
Buy* 4,651 492.20p Automatic Execution
 16:28:56 - 17-Feb-26
Buy* 1,000 492.20p Automatic Execution
 16:28:56 - 17-Feb-26
Buy* 640 492.20p Automatic Execution
 16:28:56 - 17-Feb-26
Buy* 861 492.20p Automatic Execution
 16:28:56 - 17-Feb-26
Unknown* 1,237 492.15p OTC Trade
 16:28:55 - 17-Feb-26
Unknown* 1,237 492.15p SI Trade
 16:28:55 - 17-Feb-26
Sell* 320 492.10p Automatic Execution
 16:28:53 - 17-Feb-26
Buy* 74 492.20p Automatic Execution
 16:28:52 - 17-Feb-26
Buy* 835 492.10p Automatic Execution
 16:28:52 - 17-Feb-26
Buy* 746 492.10p Automatic Execution
 16:28:52 - 17-Feb-26
Buy* 1,125 492.10p Automatic Execution
 16:28:52 - 17-Feb-26
Buy* 2,706 492.10p Automatic Execution
 16:28:51 - 17-Feb-26
Buy* 810 492.10p Automatic Execution
 16:28:50 - 17-Feb-26
Buy* 750 492.10p Automatic Execution
 16:28:50 - 17-Feb-26
Buy* 1,146 492.10p Automatic Execution
 16:28:50 - 17-Feb-26
Buy* 15 492.10p Automatic Execution
 16:28:50 - 17-Feb-26
Buy* 1,565 492.10p Automatic Execution
 16:28:50 - 17-Feb-26
Sell* 589 492.00p Automatic Execution
 16:28:49 - 17-Feb-26
Sell* 1,626 492.00p Automatic Execution
 16:28:49 - 17-Feb-26
Buy* 61 492.10p Automatic Execution
 16:28:49 - 17-Feb-26
Buy* 1,038 492.10p Automatic Execution
 16:28:49 - 17-Feb-26
Buy* 1,606 492.10p Automatic Execution
 16:28:49 - 17-Feb-26
Sell* 1,570 492.00p Automatic Execution
 16:28:48 - 17-Feb-26
Sell* 1,000 492.00p Automatic Execution
 16:28:48 - 17-Feb-26
Buy* 2,034 492.10p Automatic Execution
 16:28:48 - 17-Feb-26
Buy* 671 492.10p Automatic Execution
 16:28:48 - 17-Feb-26
Buy* 329 492.10p Automatic Execution
 16:28:48 - 17-Feb-26
Buy* 750 492.10p Automatic Execution
 16:28:48 - 17-Feb-26
Buy* 1,626 492.10p Automatic Execution
 16:28:48 - 17-Feb-26
Sell* 313 492.10p Automatic Execution
 16:28:47 - 17-Feb-26
Sell* 593 492.10p Automatic Execution
 16:28:47 - 17-Feb-26
Sell* 640 492.10p Automatic Execution
 16:28:47 - 17-Feb-26
Buy* 127 492.20p Automatic Execution
 16:28:47 - 17-Feb-26
Buy* 1,430 492.20p Automatic Execution
 16:28:47 - 17-Feb-26
Buy* 855 492.20p Automatic Execution
 16:28:47 - 17-Feb-26
Buy* 1,079 492.20p Automatic Execution
 16:28:47 - 17-Feb-26
Buy* 1,626 492.20p Automatic Execution
 16:28:47 - 17-Feb-26
Buy* 851 492.10p Automatic Execution
 16:28:42 - 17-Feb-26
Sell* 1,364 492.10p Automatic Execution
 16:28:42 - 17-Feb-26
Buy* 656 492.10p Automatic Execution
 16:28:41 - 17-Feb-26
Buy* 1,626 492.10p Automatic Execution
 16:28:41 - 17-Feb-26
Sell* 656 492.10p Automatic Execution
 16:28:41 - 17-Feb-26
Sell* 562 492.10p Automatic Execution
 16:28:41 - 17-Feb-26
Sell* 1,198 492.10p Automatic Execution
 16:28:41 - 17-Feb-26
Buy* 57 492.20p Automatic Execution
 16:28:41 - 17-Feb-26
Buy* 1,626 492.20p Automatic Execution
 16:28:41 - 17-Feb-26
Sell* 635 492.20p Automatic Execution
 16:28:41 - 17-Feb-26
Sell* 659 492.20p Automatic Execution
 16:28:41 - 17-Feb-26
Sell* 2,971 492.20p Automatic Execution
 16:28:41 - 17-Feb-26
Sell* 696 492.30p Automatic Execution
 16:28:40 - 17-Feb-26
Sell* 749 492.30p Automatic Execution
 16:28:40 - 17-Feb-26
Sell* 1,000 492.30p Automatic Execution
 16:28:40 - 17-Feb-26
Sell* 594 492.30p Automatic Execution
 16:28:40 - 17-Feb-26
Unknown* 753 492.30p OTC Trade
 16:28:40 - 17-Feb-26
Sell* 753 492.30p SI Trade
 16:28:40 - 17-Feb-26
Buy* 700 492.30p Automatic Execution
 16:28:39 - 17-Feb-26
Buy* 472 492.30p Automatic Execution
 16:28:39 - 17-Feb-26
Buy* 594 492.30p Automatic Execution
 16:28:39 - 17-Feb-26
Buy* 901 492.30p Automatic Execution
 16:28:39 - 17-Feb-26
Buy* 669 492.30p Automatic Execution
 16:28:39 - 17-Feb-26
Buy* 1,626 492.30p Automatic Execution
 16:28:39 - 17-Feb-26
Buy* 897 492.20p Automatic Execution
 16:28:39 - 17-Feb-26
Buy* 742 492.20p Automatic Execution
 16:28:39 - 17-Feb-26
Buy* 1,900 492.20p Automatic Execution
 16:28:39 - 17-Feb-26
Buy* 1,729 492.20p Automatic Execution
 16:28:39 - 17-Feb-26
Buy* 642 492.20p Automatic Execution
 16:28:39 - 17-Feb-26
Buy* 1,070 492.20p Automatic Execution
 16:28:39 - 17-Feb-26
Buy* 1,603 492.20p Automatic Execution
 16:28:39 - 17-Feb-26
Unknown* 914 492.10p OTC Trade
 16:28:38 - 17-Feb-26
Sell* 914 492.10p SI Trade
 16:28:38 - 17-Feb-26
Unknown* 1,660 492.10p OTC Trade
 16:28:35 - 17-Feb-26
Sell* 1,660 492.10p SI Trade
 16:28:35 - 17-Feb-26
Buy* 5 492.20p SI Trade
 16:28:26 - 17-Feb-26
Sell* 29 492.10p Automatic Execution
 16:28:24 - 17-Feb-26
Buy* 13 492.20p SI Trade
 16:28:23 - 17-Feb-26
Sell* 7 492.10p Automatic Execution
 16:28:22 - 17-Feb-26
Unknown* 1,765 492.15p SI Trade
 16:28:19 - 17-Feb-26
Unknown* 548 492.15p OTC Trade
 16:28:19 - 17-Feb-26
Unknown* 548 492.15p SI Trade
 16:28:19 - 17-Feb-26
Buy* 107 492.10p Automatic Execution
 16:28:19 - 17-Feb-26
Buy* 1,604 492.10p Automatic Execution
 16:28:19 - 17-Feb-26
Buy* 581 492.10p Automatic Execution
 16:28:19 - 17-Feb-26
Sell* 1,909 492.10p Automatic Execution
 16:28:19 - 17-Feb-26
Sell* 999 492.10p Automatic Execution
 16:28:19 - 17-Feb-26
Sell* 322 492.10p Automatic Execution
 16:28:19 - 17-Feb-26
Unknown* 0 492.20p SI Trade
 16:28:16 - 17-Feb-26
Sell* 27 492.10p Automatic Execution
 16:28:13 - 17-Feb-26
Sell* 875 492.141p Ordinary
 16:28:08 - 17-Feb-26
Sell* 2 492.10p Automatic Execution
 16:28:03 - 17-Feb-26
Sell* 6 492.10p Automatic Execution
 16:28:03 - 17-Feb-26
Sell* 76 492.10p Automatic Execution
 16:28:00 - 17-Feb-26
Buy* 1,000 492.20p Automatic Execution
 16:27:59 - 17-Feb-26
Buy* 1,000 492.20p Automatic Execution
 16:27:59 - 17-Feb-26
Buy* 632 492.20p Automatic Execution
 16:27:59 - 17-Feb-26
FTSE 100 Latest
Value10,556.17
Change82.48