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
Buy* 20 484.60p SI Trade
 15:58:26 - 13-Mar-26
Sell* 950 484.484p Ordinary
 15:57:51 - 13-Mar-26
Sell* 41 484.40p SI Trade
 15:57:43 - 13-Mar-26
Buy* 682 484.60p Automatic Execution
 15:57:42 - 13-Mar-26
Sell* 443 484.50p Automatic Execution
 15:57:41 - 13-Mar-26
Sell* 110 484.60p Automatic Execution
 15:57:41 - 13-Mar-26
Sell* 11 484.60p Automatic Execution
 15:57:40 - 13-Mar-26
Sell* 134 484.60p Automatic Execution
 15:57:40 - 13-Mar-26
Sell* 52 484.70p Automatic Execution
 15:57:34 - 13-Mar-26
Sell* 471 484.70p Automatic Execution
 15:57:34 - 13-Mar-26
Sell* 8 484.70p Automatic Execution
 15:57:34 - 13-Mar-26
Sell* 479 484.70p Automatic Execution
 15:57:17 - 13-Mar-26
Sell* 682 484.70p Automatic Execution
 15:57:17 - 13-Mar-26
Sell* 444 484.70p Automatic Execution
 15:57:17 - 13-Mar-26
Unknown* 8,068 484.75p OTC Trade
 15:57:12 - 13-Mar-26
Sell* 444 484.70p Automatic Execution
 15:57:12 - 13-Mar-26
Sell* 459 484.70p Automatic Execution
 15:57:12 - 13-Mar-26
Sell* 68 484.70p Automatic Execution
 15:57:12 - 13-Mar-26
Sell* 78 484.70p Automatic Execution
 15:57:12 - 13-Mar-26
Buy* 989 484.856p Ordinary
 15:57:09 - 13-Mar-26
Sell* 267 484.80p Automatic Execution
 15:57:03 - 13-Mar-26
Sell* 184 484.80p Automatic Execution
 15:57:03 - 13-Mar-26
Sell* 451 484.80p Automatic Execution
 15:56:50 - 13-Mar-26
Sell* 682 484.80p Automatic Execution
 15:56:50 - 13-Mar-26
Sell* 483 484.90p Automatic Execution
 15:56:50 - 13-Mar-26
Sell* 5 484.90p Automatic Execution
 15:56:50 - 13-Mar-26
Sell* 311 484.90p Automatic Execution
 15:56:50 - 13-Mar-26
Sell* 43 484.90p Automatic Execution
 15:56:50 - 13-Mar-26
Unknown* 0 484.90p SI Trade
 15:56:28 - 13-Mar-26
Unknown* 0 485.10p SI Trade
 15:56:22 - 13-Mar-26
Sell* 441 484.90p Automatic Execution
 15:56:22 - 13-Mar-26
Buy* 14 485.00p Automatic Execution
 15:56:04 - 13-Mar-26
Buy* 29 485.00p Automatic Execution
 15:56:04 - 13-Mar-26
Buy* 472 485.00p Automatic Execution
 15:56:04 - 13-Mar-26
Buy* 2 485.00p Automatic Execution
 15:56:04 - 13-Mar-26
Buy* 23 485.00p Automatic Execution
 15:56:04 - 13-Mar-26
Buy* 46 485.00p Automatic Execution
 15:56:04 - 13-Mar-26
Buy* 26 485.00p Automatic Execution
 15:56:04 - 13-Mar-26
Buy* 459 485.00p Automatic Execution
 15:56:04 - 13-Mar-26
Buy* 453 485.00p Automatic Execution
 15:56:04 - 13-Mar-26
Buy* 97 485.00p Automatic Execution
 15:56:04 - 13-Mar-26
Buy* 558 485.00p Automatic Execution
 15:56:04 - 13-Mar-26
Buy* 28 484.90p Automatic Execution
 15:56:04 - 13-Mar-26
Buy* 441 484.90p Automatic Execution
 15:56:04 - 13-Mar-26
Sell* 452 484.80p Automatic Execution
 15:55:32 - 13-Mar-26
Sell* 64 484.80p Automatic Execution
 15:55:32 - 13-Mar-26
Sell* 53 484.80p Automatic Execution
 15:55:32 - 13-Mar-26
Sell* 451 484.80p Automatic Execution
 15:55:15 - 13-Mar-26
Sell* 682 484.80p Automatic Execution
 15:55:14 - 13-Mar-26
Sell* 449 484.80p Automatic Execution
 15:55:14 - 13-Mar-26
Sell* 682 484.80p Automatic Execution
 15:55:13 - 13-Mar-26
Sell* 53 484.80p Automatic Execution
 15:55:13 - 13-Mar-26
Sell* 64 484.80p Automatic Execution
 15:55:13 - 13-Mar-26
Sell* 461 484.80p Automatic Execution
 15:55:13 - 13-Mar-26
Sell* 159 484.80p Automatic Execution
 15:55:13 - 13-Mar-26
Buy* 94 484.90p Automatic Execution
 15:55:09 - 13-Mar-26
Buy* 11 484.90p SI Trade
 15:54:58 - 13-Mar-26
Buy* 1 484.80p SI Trade
 15:54:42 - 13-Mar-26
Sell* 817 484.60p Ordinary
 15:54:35 - 13-Mar-26
Sell* 18 484.60p Automatic Execution
 15:53:49 - 13-Mar-26
Sell* 483 484.60p Automatic Execution
 15:53:49 - 13-Mar-26
Buy* 1 484.689p Ordinary
 15:53:28 - 13-Mar-26
Unknown* 767 484.50p SI Trade
 15:53:14 - 13-Mar-26
Buy* 120 484.60p Automatic Execution
 15:53:14 - 13-Mar-26
Buy* 480 484.50p Automatic Execution
 15:53:14 - 13-Mar-26
Buy* 341 484.50p Automatic Execution
 15:53:14 - 13-Mar-26
Buy* 1,035 484.20p Automatic Execution
 15:52:43 - 13-Mar-26
Buy* 171 484.20p Automatic Execution
 15:52:43 - 13-Mar-26
Sell* 1 484.10p SI Trade
 15:52:43 - 13-Mar-26
Buy* 500 484.10p Automatic Execution
 15:52:43 - 13-Mar-26
Buy* 338 484.10p Automatic Execution
 15:52:43 - 13-Mar-26
Buy* 600 484.11p Ordinary
 15:52:41 - 13-Mar-26
Sell* 15 484.00p SI Trade
 15:52:33 - 13-Mar-26
Buy* 157 484.00p Automatic Execution
 15:52:22 - 13-Mar-26
Unknown* 0 484.10p SI Trade
 15:51:59 - 13-Mar-26
Buy* 81 483.80p Automatic Execution
 15:51:51 - 13-Mar-26
Sell* 654 483.80p Automatic Execution
 15:51:51 - 13-Mar-26
Buy* 278 483.984p Ordinary
 15:51:39 - 13-Mar-26
Unknown* 0 484.00p SI Trade
 15:51:27 - 13-Mar-26
Sell* 6 483.70p SI Trade
 15:51:27 - 13-Mar-26
Sell* 12,452 483.718p Ordinary
 15:51:24 - 13-Mar-26
Unknown* 0 484.00p SI Trade
 15:51:18 - 13-Mar-26
Sell* 767 483.80p Automatic Execution
 15:51:14 - 13-Mar-26
Buy* 1,547 483.50p Automatic Execution
 15:50:51 - 13-Mar-26
Buy* 404 483.50p Automatic Execution
 15:50:51 - 13-Mar-26
Buy* 170 483.40p Automatic Execution
 15:50:51 - 13-Mar-26
Buy* 617 483.40p Automatic Execution
 15:50:51 - 13-Mar-26
Buy* 60 483.30p Automatic Execution
 15:50:50 - 13-Mar-26
Buy* 23 483.30p Automatic Execution
 15:50:50 - 13-Mar-26
Buy* 2 483.30p SI Trade
 15:50:40 - 13-Mar-26
Unknown* 0 483.70p SI Trade
 15:49:43 - 13-Mar-26
Unknown* 0 483.70p SI Trade
 15:49:39 - 13-Mar-26
Buy* 480 483.80p Automatic Execution
 15:49:38 - 13-Mar-26
Sell* 3 483.50p SI Trade
 15:49:36 - 13-Mar-26
Unknown* 0 483.80p SI Trade
 15:49:11 - 13-Mar-26
Sell* 767 483.80p Automatic Execution
 15:49:11 - 13-Mar-26
Sell* 230 483.80p Automatic Execution
 15:49:11 - 13-Mar-26
Buy* 740 483.90p Automatic Execution
 15:49:06 - 13-Mar-26
Buy* 142 483.90p Automatic Execution
 15:49:06 - 13-Mar-26
Buy* 767 483.90p Automatic Execution
 15:49:06 - 13-Mar-26
Buy* 230 483.90p Automatic Execution
 15:49:06 - 13-Mar-26
Buy* 393 483.80p Automatic Execution
 15:49:06 - 13-Mar-26
Sell* 384 483.80p Automatic Execution
 15:49:05 - 13-Mar-26
Sell* 767 483.90p Automatic Execution
 15:49:05 - 13-Mar-26
Sell* 52 483.90p Automatic Execution
 15:49:05 - 13-Mar-26
Buy* 10 484.10p SI Trade
 15:49:04 - 13-Mar-26
Buy* 162 484.10p SI Trade
 15:48:50 - 13-Mar-26
Sell* 105 483.90p SI Trade
 15:48:35 - 13-Mar-26
Buy* 648 484.00p Automatic Execution
 15:48:27 - 13-Mar-26
Buy* 648 484.00p Automatic Execution
 15:48:27 - 13-Mar-26
Sell* 52 484.20p Automatic Execution
 15:48:26 - 13-Mar-26
Sell* 919 484.40p Automatic Execution
 15:48:24 - 13-Mar-26
Sell* 158 484.70p Automatic Execution
 15:48:24 - 13-Mar-26
Sell* 78 484.80p Automatic Execution
 15:48:24 - 13-Mar-26
Sell* 471 484.80p Automatic Execution
 15:48:24 - 13-Mar-26
Buy* 2,472 485.056p Ordinary
 15:48:10 - 13-Mar-26
Buy* 17 485.20p SI Trade
 15:48:02 - 13-Mar-26
Sell* 417 485.056p Ordinary
 15:47:59 - 13-Mar-26
Buy* 767 485.10p Automatic Execution
 15:47:44 - 13-Mar-26
Sell* 480 485.00p Automatic Execution
 15:47:44 - 13-Mar-26
Buy* 767 484.80p Automatic Execution
 15:47:26 - 13-Mar-26
Sell* 963 484.80p Automatic Execution
 15:47:26 - 13-Mar-26
Buy* 767 484.90p Automatic Execution
 15:47:25 - 13-Mar-26
Sell* 962 484.90p Automatic Execution
 15:47:25 - 13-Mar-26
Buy* 754 485.00p Automatic Execution
 15:47:25 - 13-Mar-26
Buy* 13 485.00p Automatic Execution
 15:47:25 - 13-Mar-26
Sell* 64 485.00p Automatic Execution
 15:47:25 - 13-Mar-26
Sell* 379 485.00p Automatic Execution
 15:47:25 - 13-Mar-26
Sell* 938 485.10p Automatic Execution
 15:47:25 - 13-Mar-26
Sell* 345 485.10p Automatic Execution
 15:47:25 - 13-Mar-26
Sell* 385 485.30p Automatic Execution
 15:47:22 - 13-Mar-26
Buy* 767 485.30p Automatic Execution
 15:47:22 - 13-Mar-26
Buy* 767 485.20p Automatic Execution
 15:47:20 - 13-Mar-26
Unknown* 0 485.00p SI Trade
 15:47:16 - 13-Mar-26
Sell* 3,300 485.015p Ordinary
 15:47:06 - 13-Mar-26
Sell* 71 485.30p Automatic Execution
 15:47:05 - 13-Mar-26
Sell* 1,230 485.30p Automatic Execution
 15:47:05 - 13-Mar-26
Sell* 480 485.50p Automatic Execution
 15:47:03 - 13-Mar-26
Buy* 710 485.50p Automatic Execution
 15:47:02 - 13-Mar-26
Buy* 767 485.50p Automatic Execution
 15:47:02 - 13-Mar-26
Buy* 767 485.40p Automatic Execution
 15:47:01 - 13-Mar-26
Sell* 902 485.30p Automatic Execution
 15:47:01 - 13-Mar-26
Buy* 348 485.50p Automatic Execution
 15:47:00 - 13-Mar-26
Buy* 648 485.50p Automatic Execution
 15:47:00 - 13-Mar-26
Buy* 767 485.50p Automatic Execution
 15:47:00 - 13-Mar-26
Buy* 767 485.40p Automatic Execution
 15:47:00 - 13-Mar-26
Buy* 42 485.40p SI Trade
 15:47:00 - 13-Mar-26
Sell* 480 485.10p Automatic Execution
 15:46:59 - 13-Mar-26
Sell* 414 485.10p Automatic Execution
 15:46:59 - 13-Mar-26
Sell* 480 485.20p Automatic Execution
 15:46:58 - 13-Mar-26
Buy* 480 485.20p Automatic Execution
 15:46:55 - 13-Mar-26
Buy* 722 485.20p Automatic Execution
 15:46:55 - 13-Mar-26
Buy* 204 485.20p Automatic Execution
 15:46:55 - 13-Mar-26
Buy* 767 485.20p Automatic Execution
 15:46:55 - 13-Mar-26
Sell* 944 485.10p Automatic Execution
 15:46:53 - 13-Mar-26
Sell* 2,156 485.10p Automatic Execution
 15:46:53 - 13-Mar-26
Buy* 53 485.20p Automatic Execution
 15:46:48 - 13-Mar-26
Sell* 52 485.00p Automatic Execution
 15:46:47 - 13-Mar-26
Sell* 460 485.00p Automatic Execution
 15:46:47 - 13-Mar-26
Sell* 1,100 485.00p Automatic Execution
 15:46:47 - 13-Mar-26
Sell* 931 485.10p Automatic Execution
 15:46:40 - 13-Mar-26
Sell* 1,400 485.10p Automatic Execution
 15:46:40 - 13-Mar-26
Sell* 168 485.10p Ordinary
 15:46:29 - 13-Mar-26
Unknown* 0 485.20p SI Trade
 15:46:26 - 13-Mar-26
Unknown* 0 485.20p SI Trade
 15:46:26 - 13-Mar-26
Unknown* 0 485.10p SI Trade
 15:46:26 - 13-Mar-26
Buy* 250 485.228p Ordinary
 15:46:04 - 13-Mar-26
Sell* 2,522 485.10p Automatic Execution
 15:45:57 - 13-Mar-26
Sell* 1,190 485.10p Automatic Execution
 15:45:57 - 13-Mar-26
Sell* 887 485.20p Automatic Execution
 15:45:57 - 13-Mar-26
Unknown* 0 485.30p SI Trade
 15:45:48 - 13-Mar-26
Sell* 2,260 485.30p Automatic Execution
 15:45:47 - 13-Mar-26
Sell* 467 485.40p Automatic Execution
 15:45:47 - 13-Mar-26
Sell* 935 485.40p Automatic Execution
 15:45:47 - 13-Mar-26
Sell* 890 485.40p Automatic Execution
 15:45:47 - 13-Mar-26
Unknown* 0 485.60p SI Trade
 15:45:33 - 13-Mar-26
Sell* 500 485.428p Ordinary
 15:45:19 - 13-Mar-26
Buy* 52 485.50p Automatic Execution
 15:45:15 - 13-Mar-26
Buy* 53 485.50p Automatic Execution
 15:45:15 - 13-Mar-26
Buy* 1,978 485.456p Ordinary
 15:45:08 - 13-Mar-26
Unknown* 699 485.45p SI Trade
 15:45:04 - 13-Mar-26
Sell* 2 485.40p SI Trade
 15:44:42 - 13-Mar-26
Unknown* 0 485.60p SI Trade
 15:44:31 - 13-Mar-26
Sell* 148 485.50p Automatic Execution
 15:44:21 - 13-Mar-26
Unknown* 0 485.50p SI Trade
 15:44:21 - 13-Mar-26
Sell* 2,231 485.50p Automatic Execution
 15:44:20 - 13-Mar-26
Sell* 890 485.50p Automatic Execution
 15:44:20 - 13-Mar-26
Sell* 2,231 485.5401p Ordinary
 15:44:17 - 13-Mar-26
Unknown* 0 485.60p SI Trade
 15:44:09 - 13-Mar-26
Unknown* 0 485.50p SI Trade
 15:44:09 - 13-Mar-26
Buy* 2 485.60p SI Trade
 15:43:53 - 13-Mar-26
Buy* 408 485.5878p Ordinary
 15:43:45 - 13-Mar-26
Sell* 794 485.528p Ordinary
 15:43:44 - 13-Mar-26
Buy* 172 485.50p Automatic Execution
 15:43:22 - 13-Mar-26
Sell* 231 485.50p Automatic Execution
 15:43:00 - 13-Mar-26
Sell* 694 485.50p Automatic Execution
 15:43:00 - 13-Mar-26
Sell* 767 485.50p Automatic Execution
 15:42:42 - 13-Mar-26
Sell* 67 485.60p Automatic Execution
 15:42:41 - 13-Mar-26
Sell* 1,324 485.60p Automatic Execution
 15:42:41 - 13-Mar-26
Buy* 4,000 485.70p Suspected BUY Trade
 15:42:37 - 13-Mar-26
FTSE 100 Latest
Value10,252.91
Change-52.24