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* 2,420 443.60p SI Trade
Negotiated Trade
 16:47:48 - 30-Dec-25
Sell* 20,054 441.428p SI Trade
Suspected SELL Trade
 16:47:11 - 30-Dec-25
Buy* 3,156,153 443.60p Suspected BUY Trade
 16:35:10 - 30-Dec-25
Sell* 405 442.80p SI Trade
 16:29:51 - 30-Dec-25
Sell* 220 442.80p SI Trade
 16:29:46 - 30-Dec-25
Buy* 4 442.90p SI Trade
 16:29:35 - 30-Dec-25
Sell* 1,921 442.8461p Ordinary
 16:29:26 - 30-Dec-25
Buy* 100 442.80p Automatic Execution
 16:29:18 - 30-Dec-25
Buy* 1,114 442.80p Automatic Execution
 16:29:18 - 30-Dec-25
Buy* 1,000 442.80p Automatic Execution
 16:29:18 - 30-Dec-25
Buy* 1,756 442.80p Automatic Execution
 16:29:18 - 30-Dec-25
Buy* 59 442.80p SI Trade
 16:29:17 - 30-Dec-25
Unknown* 168 442.60p SI Trade
 16:29:04 - 30-Dec-25
Buy* 760 442.60p Automatic Execution
 16:29:04 - 30-Dec-25
Buy* 100 442.60p Automatic Execution
 16:29:04 - 30-Dec-25
Buy* 1,000 442.60p Automatic Execution
 16:29:04 - 30-Dec-25
Buy* 2,329 442.60p Automatic Execution
 16:29:04 - 30-Dec-25
Buy* 2,099 442.60p Automatic Execution
 16:29:04 - 30-Dec-25
Buy* 768 442.60p Automatic Execution
 16:29:04 - 30-Dec-25
Buy* 2,764 442.60p Automatic Execution
 16:29:04 - 30-Dec-25
Buy* 687 442.60p Automatic Execution
 16:29:04 - 30-Dec-25
Buy* 540 442.60p Automatic Execution
 16:29:04 - 30-Dec-25
Buy* 17 442.60p SI Trade
 16:28:33 - 30-Dec-25
Sell* 1,527 442.50p Automatic Execution
 16:28:33 - 30-Dec-25
Buy* 3 442.60p SI Trade
 16:28:24 - 30-Dec-25
Sell* 1,410 442.50p Automatic Execution
 16:28:11 - 30-Dec-25
Sell* 299 442.50p Automatic Execution
 16:28:11 - 30-Dec-25
Sell* 937 442.50p Automatic Execution
 16:28:11 - 30-Dec-25
Sell* 1,000 442.50p Automatic Execution
 16:28:11 - 30-Dec-25
Sell* 1,200 442.50p Automatic Execution
 16:28:11 - 30-Dec-25
Unknown* 45 442.50p SI Trade
 16:28:00 - 30-Dec-25
Buy* 1,209 442.50p Automatic Execution
 16:28:00 - 30-Dec-25
Buy* 540 442.50p Automatic Execution
 16:28:00 - 30-Dec-25
Buy* 380 442.50p Automatic Execution
 16:28:00 - 30-Dec-25
Buy* 2 442.50p SI Trade
 16:27:49 - 30-Dec-25
Buy* 2 442.50p Automatic Execution
 16:27:49 - 30-Dec-25
Unknown* 0 442.50p SI Trade
 16:27:24 - 30-Dec-25
Unknown* 0 442.50p SI Trade
 16:27:16 - 30-Dec-25
Sell* 11 442.40p SI Trade
 16:27:13 - 30-Dec-25
Sell* 2,764 442.40p Automatic Execution
 16:26:39 - 30-Dec-25
Sell* 38 442.40p Automatic Execution
 16:26:39 - 30-Dec-25
Sell* 79 442.40p Automatic Execution
 16:26:39 - 30-Dec-25
Unknown* 0 442.50p SI Trade
 16:26:36 - 30-Dec-25
Buy* 1 442.50p SI Trade
 16:26:10 - 30-Dec-25
Buy* 1 442.50p SI Trade
 16:26:02 - 30-Dec-25
Unknown* 0 442.50p SI Trade
 16:25:55 - 30-Dec-25
Buy* 20 442.50p SI Trade
 16:25:42 - 30-Dec-25
Sell* 200 442.4076p Ordinary
 16:25:40 - 30-Dec-25
Sell* 136 442.50p Automatic Execution
 16:25:39 - 30-Dec-25
Buy* 3 442.60p SI Trade
 16:25:34 - 30-Dec-25
Buy* 1,249 442.50p Automatic Execution
 16:25:30 - 30-Dec-25
Buy* 980 442.50p Automatic Execution
 16:25:30 - 30-Dec-25
Buy* 1,516 442.50p Automatic Execution
 16:25:30 - 30-Dec-25
Buy* 570 442.50p Automatic Execution
 16:25:30 - 30-Dec-25
Buy* 1 442.50p SI Trade
 16:25:23 - 30-Dec-25
Sell* 12 442.40p Automatic Execution
 16:25:14 - 30-Dec-25
Buy* 2,260 442.4539p Ordinary
 16:25:10 - 30-Dec-25
Sell* 1,961 442.40p Automatic Execution
 16:25:10 - 30-Dec-25
Sell* 98 442.40p Automatic Execution
 16:25:10 - 30-Dec-25
Sell* 9 442.40p Automatic Execution
 16:25:10 - 30-Dec-25
Sell* 462 442.40p SI Trade
 16:24:26 - 30-Dec-25
Buy* 633 442.50p Automatic Execution
 16:24:19 - 30-Dec-25
Buy* 119 442.40p Automatic Execution
 16:24:19 - 30-Dec-25
Buy* 94 442.40p Automatic Execution
 16:24:19 - 30-Dec-25
Buy* 98 442.40p Automatic Execution
 16:24:19 - 30-Dec-25
Buy* 104 442.40p Automatic Execution
 16:24:19 - 30-Dec-25
Buy* 632 442.30p Automatic Execution
 16:24:13 - 30-Dec-25
Buy* 590 442.30p Automatic Execution
 16:24:13 - 30-Dec-25
Buy* 606 442.30p Automatic Execution
 16:24:13 - 30-Dec-25
Buy* 777 442.30p Automatic Execution
 16:24:13 - 30-Dec-25
Buy* 1,665 442.30p Automatic Execution
 16:24:13 - 30-Dec-25
Buy* 434 442.30p Automatic Execution
 16:24:13 - 30-Dec-25
Buy* 1,331 442.276p Ordinary
 16:24:08 - 30-Dec-25
Sell* 850 442.20p SI Trade
 16:23:58 - 30-Dec-25
Sell* 1,043 442.20p Automatic Execution
 16:23:42 - 30-Dec-25
Sell* 15 442.20p Automatic Execution
 16:23:42 - 30-Dec-25
Buy* 1 442.40p SI Trade
 16:23:31 - 30-Dec-25
Buy* 1 442.40p SI Trade
 16:23:18 - 30-Dec-25
Buy* 700 442.454p Ordinary
 16:23:10 - 30-Dec-25
Sell* 20 442.40p Automatic Execution
 16:23:07 - 30-Dec-25
Buy* 125 442.40p Automatic Execution
 16:22:57 - 30-Dec-25
Buy* 959 442.40p Automatic Execution
 16:22:57 - 30-Dec-25
Buy* 102 442.40p Automatic Execution
 16:22:57 - 30-Dec-25
Buy* 166 442.40p Automatic Execution
 16:22:57 - 30-Dec-25
Buy* 6 442.40p Automatic Execution
 16:22:57 - 30-Dec-25
Buy* 1,239 442.40p Automatic Execution
 16:22:57 - 30-Dec-25
Buy* 325 442.40p Automatic Execution
 16:22:57 - 30-Dec-25
Sell* 2,657 442.30p SI Trade
 16:22:55 - 30-Dec-25
Buy* 11 442.30p Automatic Execution
 16:22:55 - 30-Dec-25
Buy* 1,074 442.30p Automatic Execution
 16:22:55 - 30-Dec-25
Buy* 140 442.30p Automatic Execution
 16:22:55 - 30-Dec-25
Buy* 1,516 442.30p Automatic Execution
 16:22:55 - 30-Dec-25
Buy* 149 442.30p Automatic Execution
 16:22:55 - 30-Dec-25
Buy* 2,962 442.30p Automatic Execution
 16:22:55 - 30-Dec-25
Unknown* 0 442.30p SI Trade
 16:22:43 - 30-Dec-25
Buy* 447 442.2538p Ordinary
 16:22:35 - 30-Dec-25
Buy* 223 442.2539p Ordinary
 16:22:14 - 30-Dec-25
Buy* 1 442.30p SI Trade
 16:22:14 - 30-Dec-25
Buy* 988 442.25p SI Trade
 16:21:58 - 30-Dec-25
Unknown* 988 442.25p OTC Trade
 16:21:58 - 30-Dec-25
Sell* 2 442.20p SI Trade
 16:21:52 - 30-Dec-25
Sell* 1,000 442.20p Automatic Execution
 16:21:44 - 30-Dec-25
Sell* 546 442.20p Automatic Execution
 16:21:44 - 30-Dec-25
Sell* 2,099 442.20p Automatic Execution
 16:21:44 - 30-Dec-25
Sell* 546 442.20p Automatic Execution
 16:21:44 - 30-Dec-25
Sell* 2,764 442.20p Automatic Execution
 16:21:44 - 30-Dec-25
Sell* 2,764 442.30p Automatic Execution
 16:21:26 - 30-Dec-25
Sell* 1,000 442.30p Automatic Execution
 16:21:26 - 30-Dec-25
Sell* 1,043 442.30p Automatic Execution
 16:21:26 - 30-Dec-25
Sell* 304 442.30p Automatic Execution
 16:21:26 - 30-Dec-25
Sell* 325 442.30p Automatic Execution
 16:21:04 - 30-Dec-25
Sell* 200 442.30p Automatic Execution
 16:21:04 - 30-Dec-25
Sell* 52 442.30p SI Trade
 16:21:00 - 30-Dec-25
Buy* 5 442.40p SI Trade
 16:20:28 - 30-Dec-25
Unknown* 0 442.40p SI Trade
 16:20:21 - 30-Dec-25
Buy* 2 442.40p SI Trade
 16:19:16 - 30-Dec-25
Unknown* 0 442.40p SI Trade
 16:19:06 - 30-Dec-25
Sell* 4 442.20p SI Trade
 16:18:49 - 30-Dec-25
Buy* 866 442.40p Automatic Execution
 16:18:46 - 30-Dec-25
Buy* 2,099 442.40p Automatic Execution
 16:18:46 - 30-Dec-25
Sell* 1,756 442.40p Automatic Execution
 16:18:38 - 30-Dec-25
Sell* 1,680 442.40p Automatic Execution
 16:18:34 - 30-Dec-25
Sell* 91 442.40p Automatic Execution
 16:18:34 - 30-Dec-25
Buy* 20 442.50p SI Trade
 16:18:00 - 30-Dec-25
Buy* 25 442.40p SI Trade
 16:17:44 - 30-Dec-25
Sell* 447 442.40p Automatic Execution
 16:17:43 - 30-Dec-25
Sell* 88 442.40p Automatic Execution
 16:17:43 - 30-Dec-25
Buy* 1 442.50p SI Trade
 16:17:38 - 30-Dec-25
Buy* 2,210 442.40p Automatic Execution
 16:17:34 - 30-Dec-25
Buy* 1,089 442.40p Automatic Execution
 16:17:31 - 30-Dec-25
Sell* 973 442.40p Automatic Execution
 16:17:31 - 30-Dec-25
Sell* 2,420 442.40p Automatic Execution
 16:17:31 - 30-Dec-25
Sell* 2,134 442.40p Automatic Execution
 16:17:31 - 30-Dec-25
Sell* 2,631 442.40p Automatic Execution
 16:17:31 - 30-Dec-25
Sell* 93 442.40p Automatic Execution
 16:17:31 - 30-Dec-25
Sell* 1,756 442.40p Automatic Execution
 16:17:31 - 30-Dec-25
Unknown* 0 442.50p SI Trade
 16:17:08 - 30-Dec-25
Buy* 20 442.50p Ordinary
 16:16:59 - 30-Dec-25
Buy* 1,356 442.454p Ordinary
 16:16:48 - 30-Dec-25
Buy* 1 442.40p SI Trade
 16:16:18 - 30-Dec-25
Buy* 745 442.40p Automatic Execution
 16:16:18 - 30-Dec-25
Buy* 1,011 442.40p Automatic Execution
 16:16:18 - 30-Dec-25
Sell* 1,148 442.392p Ordinary
 16:16:16 - 30-Dec-25
Sell* 1,139 442.40p Automatic Execution
 16:15:57 - 30-Dec-25
Sell* 1,756 442.40p Automatic Execution
 16:15:57 - 30-Dec-25
Sell* 1,044 442.40p Automatic Execution
 16:15:50 - 30-Dec-25
Sell* 1,452 442.40p Automatic Execution
 16:15:50 - 30-Dec-25
Sell* 1,580 442.40p Automatic Execution
 16:15:50 - 30-Dec-25
Sell* 3,950 442.40p Automatic Execution
 16:15:50 - 30-Dec-25
Buy* 728 442.50p Automatic Execution
 16:15:45 - 30-Dec-25
Buy* 500 442.4922p Ordinary
 16:15:40 - 30-Dec-25
Buy* 104 442.50p Automatic Execution
 16:15:40 - 30-Dec-25
Sell* 1,524 442.50p Automatic Execution
 16:15:40 - 30-Dec-25
Buy* 1,199 442.50p Automatic Execution
 16:15:20 - 30-Dec-25
Buy* 1,000 442.50p Automatic Execution
 16:15:20 - 30-Dec-25
Buy* 1,524 442.50p Automatic Execution
 16:15:20 - 30-Dec-25
Buy* 939 442.50p Automatic Execution
 16:15:01 - 30-Dec-25
Buy* 75 442.50p Automatic Execution
 16:15:01 - 30-Dec-25
Buy* 335 442.50p Automatic Execution
 16:15:01 - 30-Dec-25
Buy* 717 442.50p Automatic Execution
 16:15:01 - 30-Dec-25
Buy* 2 442.50p Ordinary
 16:14:57 - 30-Dec-25
Buy* 1 442.50p SI Trade
 16:14:35 - 30-Dec-25
Buy* 232 442.40p Automatic Execution
 16:14:05 - 30-Dec-25
Buy* 1,088 442.40p Automatic Execution
 16:14:05 - 30-Dec-25
Buy* 456 442.40p Automatic Execution
 16:14:05 - 30-Dec-25
Buy* 1,756 442.40p Automatic Execution
 16:14:05 - 30-Dec-25
Sell* 7 442.30p SI Trade
 16:14:00 - 30-Dec-25
Buy* 458 442.40p Automatic Execution
 16:14:00 - 30-Dec-25
Buy* 132 442.40p Automatic Execution
 16:14:00 - 30-Dec-25
Buy* 1 442.40p SI Trade
 16:13:40 - 30-Dec-25
Sell* 1,300 442.40p Automatic Execution
 16:13:37 - 30-Dec-25
Buy* 192 442.40p Automatic Execution
 16:13:37 - 30-Dec-25
Buy* 138 442.40p Automatic Execution
 16:13:37 - 30-Dec-25
Buy* 156 442.40p Automatic Execution
 16:13:37 - 30-Dec-25
Buy* 508 442.40p Automatic Execution
 16:13:37 - 30-Dec-25
Unknown* 0 442.40p SI Trade
 16:13:34 - 30-Dec-25
Sell* 196 442.324p Ordinary
 16:13:19 - 30-Dec-25
Sell* 664 442.30p SI Trade
 16:13:03 - 30-Dec-25
Buy* 9 442.40p SI Trade
 16:12:45 - 30-Dec-25
Sell* 839 442.30p Automatic Execution
 16:12:18 - 30-Dec-25
Sell* 721 442.30p Automatic Execution
 16:12:18 - 30-Dec-25
Sell* 2,210 442.30p Automatic Execution
 16:12:18 - 30-Dec-25
Buy* 1 442.50p SI Trade
 16:12:14 - 30-Dec-25
Sell* 1,524 442.40p Automatic Execution
 16:12:10 - 30-Dec-25
Sell* 2,612 442.40p Automatic Execution
 16:12:10 - 30-Dec-25
Sell* 1,756 442.40p Automatic Execution
 16:12:10 - 30-Dec-25
Sell* 2,210 442.40p Automatic Execution
 16:12:10 - 30-Dec-25
Buy* 1 442.50p SI Trade
 16:12:07 - 30-Dec-25
Sell* 721 442.40p Automatic Execution
 16:12:05 - 30-Dec-25
Sell* 1,300 442.40p Automatic Execution
 16:12:05 - 30-Dec-25
Buy* 342 442.50p Automatic Execution
 16:12:04 - 30-Dec-25
Sell* 1,569 442.50p Automatic Execution
 16:12:04 - 30-Dec-25
Sell* 135 442.50p Automatic Execution
 16:12:04 - 30-Dec-25
Buy* 48 442.60p Automatic Execution
 16:12:04 - 30-Dec-25
Buy* 1,000 442.60p Automatic Execution
 16:12:04 - 30-Dec-25
Buy* 2,210 442.60p Automatic Execution
 16:12:04 - 30-Dec-25
Sell* 501 442.50p Automatic Execution
 16:12:04 - 30-Dec-25
Sell* 823 442.50p Automatic Execution
 16:12:04 - 30-Dec-25
Sell* 781 442.50p Automatic Execution
 16:12:04 - 30-Dec-25
Sell* 1,885 442.60p Automatic Execution
 16:12:04 - 30-Dec-25
FTSE 100 Latest
Value9,940.71
Change74.18