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* 42,861 464.195p SI Trade
Negotiated Trade
 16:47:10 - 30-Mar-26
Buy* 101,296 462.89p SI Trade
Negotiated Trade
 16:47:09 - 30-Mar-26
Buy* 17 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 14,350 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 237 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 54 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 217 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 3 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 8 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 5 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 21 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 475 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 29 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 2 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 1 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 111 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 83 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 1 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 3 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 613 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 7 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 5,070 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 20 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 2 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 6 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 1 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 1,774 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 231 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 47 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 7,004 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 2,474 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 16,443 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 73 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 486 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 81 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 8 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 231 466.20p SI Trade
 16:35:19 - 30-Mar-26
Buy* 206 466.20p SI Trade
 16:35:19 - 30-Mar-26
Sell* 6,871,707 466.20p Uncrossing Trade
 16:35:19 - 30-Mar-26
Sell* 4 466.20p Automatic Execution
 16:29:50 - 30-Mar-26
Sell* 183 466.30p Automatic Execution
 16:29:37 - 30-Mar-26
Sell* 171 466.30p Automatic Execution
 16:29:37 - 30-Mar-26
Sell* 168 466.20p Automatic Execution
 16:29:14 - 30-Mar-26
Sell* 158 466.20p Automatic Execution
 16:29:14 - 30-Mar-26
Sell* 180 466.30p Automatic Execution
 16:29:14 - 30-Mar-26
Sell* 126 466.30p Automatic Execution
 16:29:14 - 30-Mar-26
Sell* 57 466.30p Automatic Execution
 16:29:14 - 30-Mar-26
Sell* 842 466.35p SI Trade
 16:29:06 - 30-Mar-26
Buy* 218 466.40p Automatic Execution
 16:29:06 - 30-Mar-26
Buy* 123 466.40p Automatic Execution
 16:29:06 - 30-Mar-26
Sell* 9 466.50p Automatic Execution
 16:29:00 - 30-Mar-26
Sell* 1 466.40p SI Trade
 16:28:58 - 30-Mar-26
Sell* 307 466.50p Automatic Execution
 16:28:43 - 30-Mar-26
Sell* 161 466.50p Automatic Execution
 16:28:43 - 30-Mar-26
Sell* 159 466.50p Automatic Execution
 16:28:43 - 30-Mar-26
Sell* 1,000 466.50p Automatic Execution
 16:28:43 - 30-Mar-26
Buy* 1,191 466.70p Automatic Execution
 16:28:39 - 30-Mar-26
Buy* 923 466.60p Automatic Execution
 16:28:39 - 30-Mar-26
Buy* 564 466.60p Automatic Execution
 16:28:39 - 30-Mar-26
Buy* 357 466.60p Automatic Execution
 16:28:39 - 30-Mar-26
Buy* 783 466.60p Automatic Execution
 16:28:39 - 30-Mar-26
Sell* 1 466.50p Automatic Execution
 16:28:18 - 30-Mar-26
Sell* 179 466.50p Automatic Execution
 16:28:18 - 30-Mar-26
Sell* 181 466.50p Automatic Execution
 16:28:18 - 30-Mar-26
Sell* 164 466.60p Automatic Execution
 16:28:14 - 30-Mar-26
Sell* 19 466.60p Automatic Execution
 16:28:14 - 30-Mar-26
Sell* 70 466.60p Automatic Execution
 16:28:14 - 30-Mar-26
Sell* 469 466.60p Automatic Execution
 16:28:14 - 30-Mar-26
Sell* 640 466.60p Automatic Execution
 16:28:14 - 30-Mar-26
Sell* 172 466.60p Automatic Execution
 16:28:14 - 30-Mar-26
Unknown* 0 466.60p SI Trade
 16:28:04 - 30-Mar-26
Unknown* 0 466.70p SI Trade
 16:27:56 - 30-Mar-26
Sell* 362 466.70p Automatic Execution
 16:27:56 - 30-Mar-26
Buy* 716 466.70p Automatic Execution
 16:27:37 - 30-Mar-26
Buy* 351 466.70p Automatic Execution
 16:27:37 - 30-Mar-26
Buy* 213 466.70p Automatic Execution
 16:27:37 - 30-Mar-26
Buy* 630 466.70p Automatic Execution
 16:27:37 - 30-Mar-26
Buy* 323 466.60p Automatic Execution
 16:27:37 - 30-Mar-26
Sell* 936 466.50p Automatic Execution
 16:27:32 - 30-Mar-26
Sell* 711 466.50p Automatic Execution
 16:27:32 - 30-Mar-26
Sell* 189 466.50p Automatic Execution
 16:27:32 - 30-Mar-26
Sell* 156 466.50p Automatic Execution
 16:27:32 - 30-Mar-26
Buy* 308 466.60p Automatic Execution
 16:27:29 - 30-Mar-26
Sell* 177 466.60p Automatic Execution
 16:27:29 - 30-Mar-26
Sell* 169 466.60p Automatic Execution
 16:27:29 - 30-Mar-26
Sell* 181 466.60p Automatic Execution
 16:27:20 - 30-Mar-26
Sell* 186 466.60p Automatic Execution
 16:27:20 - 30-Mar-26
Sell* 524 466.60p Automatic Execution
 16:27:20 - 30-Mar-26
Sell* 187 466.60p Automatic Execution
 16:27:20 - 30-Mar-26
Buy* 178 466.70p Automatic Execution
 16:27:16 - 30-Mar-26
Buy* 43 466.70p Automatic Execution
 16:27:16 - 30-Mar-26
Sell* 613 466.60p Automatic Execution
 16:27:13 - 30-Mar-26
Sell* 175 466.60p Automatic Execution
 16:27:13 - 30-Mar-26
Sell* 166 466.60p Automatic Execution
 16:27:13 - 30-Mar-26
Sell* 700 466.70p Automatic Execution
 16:27:13 - 30-Mar-26
Sell* 16 466.70p Automatic Execution
 16:27:13 - 30-Mar-26
Sell* 429 466.70p Automatic Execution
 16:27:13 - 30-Mar-26
Sell* 495 466.70p Automatic Execution
 16:27:13 - 30-Mar-26
Sell* 380 466.70p Automatic Execution
 16:27:13 - 30-Mar-26
Sell* 266 466.70p Automatic Execution
 16:27:13 - 30-Mar-26
Buy* 234 466.80p Automatic Execution
 16:27:09 - 30-Mar-26
Buy* 95 466.80p Automatic Execution
 16:27:09 - 30-Mar-26
Unknown* 0 466.80p SI Trade
 16:27:04 - 30-Mar-26
Buy* 603 466.80p Automatic Execution
 16:27:04 - 30-Mar-26
Unknown* 0 466.70p SI Trade
 16:26:51 - 30-Mar-26
Sell* 316 466.70p SI Trade
 16:26:37 - 30-Mar-26
Unknown* 0 466.70p SI Trade
 16:26:22 - 30-Mar-26
Unknown* 0 466.80p SI Trade
 16:26:22 - 30-Mar-26
Buy* 3,000 466.888p Suspected BUY Trade
 16:26:19 - 30-Mar-26
Sell* 17 466.80p Automatic Execution
 16:26:18 - 30-Mar-26
Sell* 70 466.80p Automatic Execution
 16:26:18 - 30-Mar-26
Sell* 447 466.8401p Ordinary
 16:26:09 - 30-Mar-26
Sell* 129 466.80p SI Trade
 16:26:08 - 30-Mar-26
Unknown* 0 466.90p SI Trade
 16:26:07 - 30-Mar-26
Buy* 5,580 466.75p SI Trade
 16:25:59 - 30-Mar-26
Buy* 107 466.75p SI Trade
 16:25:58 - 30-Mar-26
Sell* 459 466.80p Automatic Execution
 16:25:57 - 30-Mar-26
Sell* 711 466.90p Automatic Execution
 16:25:41 - 30-Mar-26
Sell* 1 466.80p SI Trade
 16:25:41 - 30-Mar-26
Sell* 2 466.80p SI Trade
 16:25:37 - 30-Mar-26
Sell* 1 466.80p SI Trade
 16:25:32 - 30-Mar-26
Unknown* 0 466.80p SI Trade
 16:25:26 - 30-Mar-26
Buy* 1 466.90p SI Trade
 16:25:15 - 30-Mar-26
Buy* 88 466.90p Automatic Execution
 16:25:15 - 30-Mar-26
Sell* 18 466.80p Automatic Execution
 16:25:15 - 30-Mar-26
Unknown* 0 466.90p SI Trade
 16:24:48 - 30-Mar-26
Buy* 322 466.85p Ordinary
 16:24:41 - 30-Mar-26
Unknown* 0 466.90p SI Trade
 16:24:34 - 30-Mar-26
Buy* 1,000 466.90p Automatic Execution
 16:24:22 - 30-Mar-26
Buy* 1 466.90p SI Trade
 16:24:02 - 30-Mar-26
Sell* 292 466.80p Automatic Execution
 16:23:55 - 30-Mar-26
Buy* 2,032 466.927p SI Trade
 16:23:43 - 30-Mar-26
Sell* 2 466.80p SI Trade
 16:23:32 - 30-Mar-26
Sell* 800 466.90p Automatic Execution
 16:23:11 - 30-Mar-26
Sell* 163 466.90p Automatic Execution
 16:23:11 - 30-Mar-26
Sell* 186 466.90p Automatic Execution
 16:23:11 - 30-Mar-26
Sell* 711 466.90p Automatic Execution
 16:23:11 - 30-Mar-26
Sell* 567 467.00p Automatic Execution
 16:23:10 - 30-Mar-26
Sell* 711 467.00p Automatic Execution
 16:23:10 - 30-Mar-26
Buy* 401 467.20p Automatic Execution
 16:23:10 - 30-Mar-26
Buy* 312 467.20p Automatic Execution
 16:23:10 - 30-Mar-26
Buy* 711 467.20p Automatic Execution
 16:23:10 - 30-Mar-26
Buy* 1,354 467.10p Automatic Execution
 16:23:10 - 30-Mar-26
Buy* 2,399 467.00p Automatic Execution
 16:23:08 - 30-Mar-26
Buy* 338 467.00p Automatic Execution
 16:23:08 - 30-Mar-26
Buy* 568 467.00p Automatic Execution
 16:23:08 - 30-Mar-26
Buy* 247 467.00p Automatic Execution
 16:23:08 - 30-Mar-26
Buy* 118 466.90p Automatic Execution
 16:23:08 - 30-Mar-26
Sell* 3,000 466.7998p Ordinary
 16:23:07 - 30-Mar-26
Buy* 41 467.20p SI Trade
 16:22:44 - 30-Mar-26
Sell* 70 467.00p Automatic Execution
 16:22:44 - 30-Mar-26
Sell* 2,703 467.00p SI Trade
 16:22:36 - 30-Mar-26
Buy* 428 467.00p SI Trade
 16:22:15 - 30-Mar-26
Sell* 180 466.90p Automatic Execution
 16:22:14 - 30-Mar-26
Sell* 166 466.90p Automatic Execution
 16:22:14 - 30-Mar-26
Sell* 249 466.90p Automatic Execution
 16:22:14 - 30-Mar-26
Sell* 263 466.90p Automatic Execution
 16:22:14 - 30-Mar-26
Sell* 1,962 467.00p Automatic Execution
 16:22:14 - 30-Mar-26
Sell* 164 467.00p Automatic Execution
 16:22:14 - 30-Mar-26
Sell* 169 467.00p Automatic Execution
 16:22:14 - 30-Mar-26
Sell* 459 467.00p Automatic Execution
 16:22:14 - 30-Mar-26
Sell* 1,723 467.00p Automatic Execution
 16:22:14 - 30-Mar-26
Buy* 75 467.20p SI Trade
 16:21:51 - 30-Mar-26
Buy* 750 467.10p Automatic Execution
 16:21:36 - 30-Mar-26
Buy* 1,210 467.10p Automatic Execution
 16:21:30 - 30-Mar-26
Buy* 312 467.10p Automatic Execution
 16:21:30 - 30-Mar-26
Buy* 1,025 467.10p Automatic Execution
 16:21:26 - 30-Mar-26
Sell* 79 466.90p Ordinary
 16:21:24 - 30-Mar-26
Buy* 871 467.10p Automatic Execution
 16:21:18 - 30-Mar-26
Buy* 711 467.10p Automatic Execution
 16:21:18 - 30-Mar-26
Unknown* 0 467.10p SI Trade
 16:21:08 - 30-Mar-26
Unknown* 0 466.90p SI Trade
 16:20:53 - 30-Mar-26
Buy* 2 467.10p SI Trade
 16:20:53 - 30-Mar-26
Buy* 791 467.00p Automatic Execution
 16:20:47 - 30-Mar-26
Unknown* 665 467.00p OTC Trade
 16:20:46 - 30-Mar-26
Buy* 665 467.00p SI Trade
 16:20:46 - 30-Mar-26
Buy* 1,000 467.00p Automatic Execution
 16:20:45 - 30-Mar-26
Sell* 546 467.00p Automatic Execution
 16:20:45 - 30-Mar-26
Sell* 353 467.00p Automatic Execution
 16:20:45 - 30-Mar-26
Sell* 711 467.00p Automatic Execution
 16:20:45 - 30-Mar-26
Buy* 468 467.10p Automatic Execution
 16:20:45 - 30-Mar-26
Buy* 333 467.10p Automatic Execution
 16:20:45 - 30-Mar-26
Buy* 135 467.10p Automatic Execution
 16:20:45 - 30-Mar-26
Buy* 711 467.10p Automatic Execution
 16:20:43 - 30-Mar-26
Buy* 742 467.10p Automatic Execution
 16:20:43 - 30-Mar-26
Buy* 331 467.10p Automatic Execution
 16:20:43 - 30-Mar-26
Buy* 711 467.10p Automatic Execution
 16:20:43 - 30-Mar-26
Sell* 544 467.00p Automatic Execution
 16:20:41 - 30-Mar-26
Sell* 2,317 467.00p Automatic Execution
 16:20:41 - 30-Mar-26
Sell* 711 467.00p Automatic Execution
 16:20:36 - 30-Mar-26
Buy* 903 467.10p Automatic Execution
 16:20:36 - 30-Mar-26
Buy* 1,964 467.10p Automatic Execution
 16:20:36 - 30-Mar-26
Buy* 136 467.10p Automatic Execution
 16:20:36 - 30-Mar-26
Buy* 711 467.10p Automatic Execution
 16:20:36 - 30-Mar-26
Sell* 50 466.85p Ordinary
 16:20:30 - 30-Mar-26
Sell* 328 467.00p Automatic Execution
 16:20:30 - 30-Mar-26
Unknown* 0 466.90p SI Trade
 16:20:25 - 30-Mar-26
Sell* 961 467.00p Automatic Execution
 16:20:25 - 30-Mar-26
Sell* 328 466.90p Automatic Execution
 16:20:25 - 30-Mar-26
Sell* 711 466.90p Automatic Execution
 16:20:25 - 30-Mar-26
FTSE 100 Latest
Value10,127.96
Change160.61