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* 7,231 474.30p SI Trade
Negotiated Trade
 17:00:13 - 07-Nov-25
Buy* 5,254 474.30p SI Trade
Negotiated Trade
 17:00:13 - 07-Nov-25
Buy* 10,597 474.30p SI Trade
Negotiated Trade
 17:00:13 - 07-Nov-25
Unknown* 208,537 474.30p Negotiated Trade
 16:35:24 - 07-Nov-25
Unknown* 10,472 474.30p SI Trade
 16:35:06 - 07-Nov-25
Unknown* 146,221 474.30p SI Trade
 16:35:06 - 07-Nov-25
Buy* 5,364,316 474.30p Suspected BUY Trade
 16:35:06 - 07-Nov-25
Buy* 1,909 474.00p Automatic Execution
 16:29:59 - 07-Nov-25
Buy* 1 474.00p Automatic Execution
 16:29:59 - 07-Nov-25
Buy* 564 474.00p Automatic Execution
 16:29:59 - 07-Nov-25
Buy* 2,020 474.00p SI Trade
 16:29:51 - 07-Nov-25
Sell* 1,833 473.90p Automatic Execution
 16:29:48 - 07-Nov-25
Sell* 1,833 473.90p Automatic Execution
 16:29:43 - 07-Nov-25
Sell* 1,695 474.046p Ordinary
 16:29:37 - 07-Nov-25
Buy* 45 474.10p Automatic Execution
 16:29:33 - 07-Nov-25
Buy* 38 474.10p Automatic Execution
 16:29:20 - 07-Nov-25
Buy* 601 474.10p SI Trade
 16:29:19 - 07-Nov-25
Buy* 333 474.10p Automatic Execution
 16:29:18 - 07-Nov-25
Sell* 22 474.10p Automatic Execution
 16:29:18 - 07-Nov-25
Sell* 372 474.10p Automatic Execution
 16:29:18 - 07-Nov-25
Sell* 124 474.10p Automatic Execution
 16:29:18 - 07-Nov-25
Sell* 2,109 474.10p Automatic Execution
 16:29:18 - 07-Nov-25
Sell* 650 474.10p Automatic Execution
 16:29:15 - 07-Nov-25
Sell* 195 474.10p Automatic Execution
 16:29:15 - 07-Nov-25
Sell* 21 474.10p Automatic Execution
 16:29:09 - 07-Nov-25
Buy* 20 474.20p Automatic Execution
 16:29:09 - 07-Nov-25
Buy* 637 474.20p SI Trade
 16:29:07 - 07-Nov-25
Buy* 117 474.10p Automatic Execution
 16:29:05 - 07-Nov-25
Unknown* 0 474.20p SI Trade
 16:29:04 - 07-Nov-25
Sell* 953 474.00p Automatic Execution
 16:29:04 - 07-Nov-25
Sell* 880 474.00p Automatic Execution
 16:29:04 - 07-Nov-25
Sell* 299 474.10p Automatic Execution
 16:29:04 - 07-Nov-25
Buy* 2,165 474.20p SI Trade
 16:29:03 - 07-Nov-25
Unknown* 0 474.20p SI Trade
 16:29:00 - 07-Nov-25
Buy* 29 474.20p Automatic Execution
 16:29:00 - 07-Nov-25
Buy* 241 474.20p Automatic Execution
 16:29:00 - 07-Nov-25
Sell* 1,644 474.10p Automatic Execution
 16:28:58 - 07-Nov-25
Sell* 688 474.10p Automatic Execution
 16:28:58 - 07-Nov-25
Unknown* 0 474.20p SI Trade
 16:28:52 - 07-Nov-25
Sell* 693 474.10p SI Trade
 16:28:49 - 07-Nov-25
Sell* 1,918 474.00p Automatic Execution
 16:28:47 - 07-Nov-25
Sell* 1,833 474.00p Automatic Execution
 16:28:47 - 07-Nov-25
Sell* 978 474.10p Automatic Execution
 16:28:45 - 07-Nov-25
Buy* 4 474.10p Automatic Execution
 16:28:45 - 07-Nov-25
Buy* 1,000 474.00p Automatic Execution
 16:28:32 - 07-Nov-25
Buy* 439 474.00p Automatic Execution
 16:28:32 - 07-Nov-25
Buy* 1,156 474.05p SI Trade
 16:28:29 - 07-Nov-25
Sell* 525 474.00p Automatic Execution
 16:28:28 - 07-Nov-25
Sell* 111 474.00p Automatic Execution
 16:28:28 - 07-Nov-25
Sell* 178 474.00p Automatic Execution
 16:28:28 - 07-Nov-25
Sell* 151 474.00p Automatic Execution
 16:28:28 - 07-Nov-25
Sell* 1,000 474.00p Automatic Execution
 16:28:28 - 07-Nov-25
Sell* 759 474.00p Automatic Execution
 16:28:28 - 07-Nov-25
Sell* 1,833 474.00p Automatic Execution
 16:28:28 - 07-Nov-25
Sell* 109 474.00p Automatic Execution
 16:28:28 - 07-Nov-25
Sell* 274 474.00p Automatic Execution
 16:28:28 - 07-Nov-25
Buy* 4 474.0996p Ordinary
 16:28:27 - 07-Nov-25
Buy* 614 474.10p SI Trade
 16:28:26 - 07-Nov-25
Buy* 2,081 474.10p SI Trade
 16:28:24 - 07-Nov-25
Sell* 386 474.00p Automatic Execution
 16:28:17 - 07-Nov-25
Sell* 519 474.00p Automatic Execution
 16:28:17 - 07-Nov-25
Sell* 198 474.00p Automatic Execution
 16:28:17 - 07-Nov-25
Sell* 339 474.00p Automatic Execution
 16:28:15 - 07-Nov-25
Sell* 1,120 474.00p Automatic Execution
 16:28:15 - 07-Nov-25
Sell* 1,000 474.00p Automatic Execution
 16:28:15 - 07-Nov-25
Buy* 9 474.00p Automatic Execution
 16:28:15 - 07-Nov-25
Buy* 1 474.00p SI Trade
 16:28:15 - 07-Nov-25
Buy* 89 473.90p Automatic Execution
 16:28:04 - 07-Nov-25
Buy* 227 473.90p Automatic Execution
 16:28:03 - 07-Nov-25
Buy* 40 473.80p Automatic Execution
 16:28:01 - 07-Nov-25
Buy* 2 473.80p Automatic Execution
 16:28:01 - 07-Nov-25
Sell* 1,427 473.80p Automatic Execution
 16:28:01 - 07-Nov-25
Sell* 503 473.80p Automatic Execution
 16:28:01 - 07-Nov-25
Buy* 2 473.90p SI Trade
 16:28:00 - 07-Nov-25
Sell* 524 473.90p Automatic Execution
 16:28:00 - 07-Nov-25
Sell* 2,590 473.90p Automatic Execution
 16:28:00 - 07-Nov-25
Sell* 609 473.90p Automatic Execution
 16:28:00 - 07-Nov-25
Unknown* 0 474.10p SI Trade
 16:27:51 - 07-Nov-25
Buy* 1,117 474.00p Automatic Execution
 16:27:35 - 07-Nov-25
Buy* 791 474.00p Automatic Execution
 16:27:33 - 07-Nov-25
Buy* 2,182 474.00p SI Trade
 16:27:32 - 07-Nov-25
Buy* 314 474.00p SI Trade
 16:27:32 - 07-Nov-25
Buy* 1 474.00p SI Trade
 16:27:32 - 07-Nov-25
Buy* 13 474.00p Automatic Execution
 16:27:32 - 07-Nov-25
Sell* 1,171 473.95p SI Trade
 16:27:31 - 07-Nov-25
Buy* 1,041 474.00p Automatic Execution
 16:27:31 - 07-Nov-25
Sell* 132 473.90p Automatic Execution
 16:27:25 - 07-Nov-25
Sell* 214 473.90p Automatic Execution
 16:27:25 - 07-Nov-25
Sell* 614 473.90p Automatic Execution
 16:27:25 - 07-Nov-25
Buy* 6 473.90p Automatic Execution
 16:27:22 - 07-Nov-25
Buy* 48 473.90p Automatic Execution
 16:27:22 - 07-Nov-25
Buy* 629 473.90p Automatic Execution
 16:27:22 - 07-Nov-25
Sell* 195 473.90p Automatic Execution
 16:27:22 - 07-Nov-25
Sell* 341 473.90p Automatic Execution
 16:27:22 - 07-Nov-25
Sell* 796 473.90p Automatic Execution
 16:27:22 - 07-Nov-25
Sell* 334 473.90p Automatic Execution
 16:27:22 - 07-Nov-25
Sell* 1,833 473.90p Automatic Execution
 16:27:13 - 07-Nov-25
Buy* 733 473.95p SI Trade
 16:27:10 - 07-Nov-25
Buy* 2,020 473.90p Automatic Execution
 16:27:10 - 07-Nov-25
Buy* 20 474.00p Ordinary
 16:27:07 - 07-Nov-25
Buy* 5 473.90p Automatic Execution
 16:27:07 - 07-Nov-25
Buy* 193 473.90p Automatic Execution
 16:27:04 - 07-Nov-25
Buy* 81 473.90p Automatic Execution
 16:27:04 - 07-Nov-25
Buy* 813 473.90p Automatic Execution
 16:27:04 - 07-Nov-25
Buy* 1,964 473.90p Automatic Execution
 16:27:04 - 07-Nov-25
Unknown* 2,225 473.90p SI Trade
 16:26:58 - 07-Nov-25
Unknown* 707 473.90p SI Trade
 16:26:49 - 07-Nov-25
Unknown* 0 473.90p SI Trade
 16:26:44 - 07-Nov-25
Buy* 407 473.90p Automatic Execution
 16:26:37 - 07-Nov-25
Sell* 1,520 473.80p Automatic Execution
 16:26:36 - 07-Nov-25
Sell* 313 473.80p Automatic Execution
 16:26:36 - 07-Nov-25
Sell* 414 473.80p Automatic Execution
 16:26:36 - 07-Nov-25
Sell* 876 473.80p Automatic Execution
 16:26:35 - 07-Nov-25
Sell* 1,833 473.80p Automatic Execution
 16:26:35 - 07-Nov-25
Sell* 944 473.90p Automatic Execution
 16:26:28 - 07-Nov-25
Sell* 1,422 473.90p Automatic Execution
 16:26:28 - 07-Nov-25
Buy* 849 473.90p Automatic Execution
 16:26:28 - 07-Nov-25
Buy* 62 473.90p Automatic Execution
 16:26:28 - 07-Nov-25
Sell* 859 473.80p SI Trade
 16:26:23 - 07-Nov-25
Buy* 4 473.90p SI Trade
 16:26:14 - 07-Nov-25
Buy* 79 473.80p Automatic Execution
 16:26:09 - 07-Nov-25
Buy* 3,506 473.80p Automatic Execution
 16:26:09 - 07-Nov-25
Buy* 1,000 473.80p Automatic Execution
 16:26:09 - 07-Nov-25
Unknown* 1,123 473.75p SI Trade
 16:26:08 - 07-Nov-25
Sell* 1,464 473.70p SI Trade
 16:26:07 - 07-Nov-25
Sell* 683 473.70p SI Trade
 16:26:07 - 07-Nov-25
Buy* 921 473.70p Automatic Execution
 16:26:07 - 07-Nov-25
Buy* 433 473.70p Automatic Execution
 16:26:07 - 07-Nov-25
Sell* 393 473.60p Automatic Execution
 16:26:07 - 07-Nov-25
Sell* 1,000 473.60p Automatic Execution
 16:26:07 - 07-Nov-25
Sell* 1,960 473.60p Automatic Execution
 16:26:07 - 07-Nov-25
Sell* 1,833 473.60p Automatic Execution
 16:26:07 - 07-Nov-25
Sell* 474 473.60p Automatic Execution
 16:26:07 - 07-Nov-25
Sell* 689 473.60p Automatic Execution
 16:26:07 - 07-Nov-25
Sell* 1,200 473.60p Automatic Execution
 16:26:07 - 07-Nov-25
Sell* 94 473.60p Automatic Execution
 16:26:07 - 07-Nov-25
Buy* 93 473.70p Automatic Execution
 16:26:07 - 07-Nov-25
Buy* 340 473.70p Automatic Execution
 16:26:07 - 07-Nov-25
Buy* 765 473.70p Automatic Execution
 16:26:07 - 07-Nov-25
Buy* 332 473.70p Automatic Execution
 16:26:07 - 07-Nov-25
Buy* 2 473.70p SI Trade
 16:26:04 - 07-Nov-25
Sell* 77 473.60p SI Trade
 16:25:51 - 07-Nov-25
Sell* 62 473.60p Automatic Execution
 16:25:26 - 07-Nov-25
Sell* 656 473.60p Automatic Execution
 16:25:17 - 07-Nov-25
Buy* 676 473.60p Automatic Execution
 16:25:17 - 07-Nov-25
Buy* 64 473.60p Automatic Execution
 16:25:16 - 07-Nov-25
Buy* 116 473.60p Automatic Execution
 16:25:16 - 07-Nov-25
Buy* 720 473.572p Ordinary
 16:25:13 - 07-Nov-25
Buy* 18 473.60p Automatic Execution
 16:25:00 - 07-Nov-25
Sell* 605 473.60p Automatic Execution
 16:25:00 - 07-Nov-25
Sell* 6 473.60p SI Trade
 16:24:56 - 07-Nov-25
Sell* 1,833 473.60p Automatic Execution
 16:24:46 - 07-Nov-25
Sell* 358 473.70p Automatic Execution
 16:24:42 - 07-Nov-25
Sell* 2 473.60p SI Trade
 16:24:35 - 07-Nov-25
Sell* 1,833 473.60p Automatic Execution
 16:24:35 - 07-Nov-25
Buy* 15 473.70p Automatic Execution
 16:24:24 - 07-Nov-25
Sell* 932 473.60p Automatic Execution
 16:24:23 - 07-Nov-25
Sell* 3,328 473.60p Automatic Execution
 16:24:23 - 07-Nov-25
Sell* 1,833 473.60p Automatic Execution
 16:24:23 - 07-Nov-25
Sell* 1,000 473.70p Automatic Execution
 16:24:23 - 07-Nov-25
Sell* 5,834 473.70p Automatic Execution
 16:24:23 - 07-Nov-25
Unknown* 0 473.70p SI Trade
 16:24:16 - 07-Nov-25
Unknown* 0 473.70p SI Trade
 16:24:16 - 07-Nov-25
Buy* 84 473.70p Automatic Execution
 16:24:16 - 07-Nov-25
Buy* 13 473.70p Automatic Execution
 16:24:10 - 07-Nov-25
Sell* 1,000 473.70p Automatic Execution
 16:24:08 - 07-Nov-25
Buy* 1 473.80p SI Trade
 16:24:01 - 07-Nov-25
Sell* 2,880 473.60p Automatic Execution
 16:23:43 - 07-Nov-25
Sell* 1,964 473.60p Automatic Execution
 16:23:43 - 07-Nov-25
Buy* 42 473.80p SI Trade
 16:23:42 - 07-Nov-25
Sell* 590 473.70p Automatic Execution
 16:23:42 - 07-Nov-25
Sell* 619 473.70p Automatic Execution
 16:23:42 - 07-Nov-25
Sell* 197 473.70p Automatic Execution
 16:23:42 - 07-Nov-25
Sell* 140 473.70p SI Trade
 16:23:38 - 07-Nov-25
Sell* 309 473.70p SI Trade
 16:23:35 - 07-Nov-25
Sell* 2 473.70p SI Trade
 16:23:35 - 07-Nov-25
Sell* 2 473.70p SI Trade
 16:23:35 - 07-Nov-25
Buy* 16 473.80p Automatic Execution
 16:23:35 - 07-Nov-25
Unknown* 770 473.75p SI Trade
 16:23:34 - 07-Nov-25
Sell* 15 473.70p SI Trade
 16:23:20 - 07-Nov-25
Sell* 791 473.70p Automatic Execution
 16:23:20 - 07-Nov-25
Sell* 1,042 473.70p Automatic Execution
 16:23:20 - 07-Nov-25
Sell* 1,000 473.70p Automatic Execution
 16:23:20 - 07-Nov-25
Buy* 250 473.60p Automatic Execution
 16:23:17 - 07-Nov-25
Buy* 606 473.60p Automatic Execution
 16:23:17 - 07-Nov-25
Buy* 281 473.60p Automatic Execution
 16:23:17 - 07-Nov-25
Buy* 81 473.60p Automatic Execution
 16:23:17 - 07-Nov-25
Sell* 430 473.60p Automatic Execution
 16:23:13 - 07-Nov-25
Sell* 516 473.60p Automatic Execution
 16:23:13 - 07-Nov-25
Sell* 1,833 473.60p Automatic Execution
 16:23:13 - 07-Nov-25
Buy* 1 473.80p SI Trade
 16:23:09 - 07-Nov-25
Buy* 11 473.80p Automatic Execution
 16:23:09 - 07-Nov-25
Buy* 1 473.80p SI Trade
 16:23:09 - 07-Nov-25
Buy* 1,950 473.70p Automatic Execution
 16:22:26 - 07-Nov-25
Buy* 798 473.65p SI Trade
 16:22:25 - 07-Nov-25
Buy* 201 473.65p SI Trade
 16:22:20 - 07-Nov-25
Buy* 2,630 473.60p Automatic Execution
 16:22:20 - 07-Nov-25
Buy* 668 473.60p Automatic Execution
 16:22:20 - 07-Nov-25
Buy* 661 473.60p Automatic Execution
 16:22:20 - 07-Nov-25
Buy* 1,963 473.60p Automatic Execution
 16:22:20 - 07-Nov-25
FTSE 100 Latest
Value9,682.57
Change-53.21