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
Unknown* 0 447.50p SI Trade
 12:04:20 - 10-Dec-25
Unknown* 0 447.70p SI Trade
 12:04:04 - 10-Dec-25
Sell* 1,364 447.50p Automatic Execution
 12:03:09 - 10-Dec-25
Unknown* 0 447.60p SI Trade
 12:02:40 - 10-Dec-25
Buy* 424 447.50p Automatic Execution
 12:01:50 - 10-Dec-25
Sell* 2,000 447.30p Automatic Execution
 12:01:39 - 10-Dec-25
Sell* 1,336 447.40p Automatic Execution
 12:01:39 - 10-Dec-25
Sell* 664 447.40p Automatic Execution
 12:01:39 - 10-Dec-25
Sell* 2,109 447.50p Automatic Execution
 12:01:36 - 10-Dec-25
Sell* 1,060 447.50p Automatic Execution
 12:01:36 - 10-Dec-25
Sell* 843 447.50p Automatic Execution
 12:01:36 - 10-Dec-25
Sell* 425 447.50p Automatic Execution
 12:01:36 - 10-Dec-25
Sell* 1,000 447.60p Automatic Execution
 12:01:36 - 10-Dec-25
Buy* 1,000 447.70p Automatic Execution
 12:01:35 - 10-Dec-25
Sell* 2,214 447.60p Automatic Execution
 12:01:34 - 10-Dec-25
Sell* 4 447.60p SI Trade
 12:01:19 - 10-Dec-25
Unknown* 0 447.60p SI Trade
 12:01:16 - 10-Dec-25
Unknown* 0 447.30p SI Trade
 12:01:08 - 10-Dec-25
Unknown* 0 447.50p SI Trade
 12:00:58 - 10-Dec-25
Sell* 681 447.50p Automatic Execution
 12:00:47 - 10-Dec-25
Unknown* 4,444 447.60p SI Trade
 12:00:42 - 10-Dec-25
Sell* 349 446.73p Ordinary
 11:59:53 - 10-Dec-25
Sell* 518 446.70p Automatic Execution
 11:59:49 - 10-Dec-25
Sell* 1,852 446.70p Automatic Execution
 11:59:49 - 10-Dec-25
Sell* 1,073 446.70p Automatic Execution
 11:59:49 - 10-Dec-25
Sell* 601 446.80p Automatic Execution
 11:59:49 - 10-Dec-25
Sell* 2 446.80p SI Trade
 11:59:46 - 10-Dec-25
Sell* 301 447.00p Automatic Execution
 11:59:28 - 10-Dec-25
Sell* 501 447.00p Automatic Execution
 11:59:28 - 10-Dec-25
Sell* 4,500 447.10p Automatic Execution
 11:59:28 - 10-Dec-25
Sell* 2,175 447.10p Automatic Execution
 11:59:28 - 10-Dec-25
Sell* 315 447.10p Automatic Execution
 11:59:28 - 10-Dec-25
Sell* 2,117 447.20p Automatic Execution
 11:59:27 - 10-Dec-25
Sell* 954 447.20p Automatic Execution
 11:59:27 - 10-Dec-25
Sell* 315 447.20p Automatic Execution
 11:59:27 - 10-Dec-25
Sell* 1,195 447.30p Automatic Execution
 11:59:25 - 10-Dec-25
Sell* 95 447.21p Ordinary
 11:59:03 - 10-Dec-25
Sell* 69 447.10p Automatic Execution
 11:59:00 - 10-Dec-25
Sell* 1,852 447.10p Automatic Execution
 11:59:00 - 10-Dec-25
Sell* 431 447.20p Automatic Execution
 11:59:00 - 10-Dec-25
Sell* 2,900 447.30p Automatic Execution
 11:58:52 - 10-Dec-25
Sell* 491 447.40p Automatic Execution
 11:58:52 - 10-Dec-25
Sell* 97 447.40p Automatic Execution
 11:58:52 - 10-Dec-25
Sell* 54 447.40p SI Trade
 11:58:51 - 10-Dec-25
Sell* 753 447.30p Automatic Execution
 11:58:32 - 10-Dec-25
Sell* 2,900 447.30p Automatic Execution
 11:58:32 - 10-Dec-25
Sell* 2,143 447.30p Automatic Execution
 11:58:32 - 10-Dec-25
Sell* 1,852 447.30p Automatic Execution
 11:58:32 - 10-Dec-25
Sell* 199 447.30p Automatic Execution
 11:58:15 - 10-Dec-25
Sell* 1,852 447.30p Automatic Execution
 11:58:15 - 10-Dec-25
Sell* 717 447.30p Automatic Execution
 11:58:15 - 10-Dec-25
Sell* 2,145 447.40p Automatic Execution
 11:58:14 - 10-Dec-25
Sell* 1,418 447.40p Automatic Execution
 11:58:14 - 10-Dec-25
Sell* 1,072 447.40p Automatic Execution
 11:58:14 - 10-Dec-25
Sell* 2,900 447.40p Automatic Execution
 11:58:14 - 10-Dec-25
Sell* 753 447.40p Automatic Execution
 11:58:14 - 10-Dec-25
Sell* 2,064 447.40p Automatic Execution
 11:58:05 - 10-Dec-25
Sell* 1,176 447.60p Automatic Execution
 11:57:56 - 10-Dec-25
Sell* 1,450 447.60p Automatic Execution
 11:57:42 - 10-Dec-25
Unknown* 101 447.80p SI Trade
 11:57:33 - 10-Dec-25
Sell* 614 447.80p Automatic Execution
 11:57:33 - 10-Dec-25
Sell* 434 447.80p Automatic Execution
 11:57:33 - 10-Dec-25
Sell* 1,480 447.90p Automatic Execution
 11:57:32 - 10-Dec-25
Sell* 733 447.90p Automatic Execution
 11:57:32 - 10-Dec-25
Sell* 458 447.90p Automatic Execution
 11:57:32 - 10-Dec-25
Sell* 164 447.90p Automatic Execution
 11:57:15 - 10-Dec-25
Sell* 1,368 448.00p Automatic Execution
 11:57:11 - 10-Dec-25
Sell* 1,020 448.00p Automatic Execution
 11:57:11 - 10-Dec-25
Sell* 26 448.00p Automatic Execution
 11:57:11 - 10-Dec-25
Sell* 29 448.00p Automatic Execution
 11:57:11 - 10-Dec-25
Sell* 17 448.00p Automatic Execution
 11:57:11 - 10-Dec-25
Sell* 1,485 448.00p Automatic Execution
 11:57:06 - 10-Dec-25
Sell* 1,170 448.00p Automatic Execution
 11:57:06 - 10-Dec-25
Buy* 1 448.10p SI Trade
 11:56:55 - 10-Dec-25
Sell* 1,283 448.00p Automatic Execution
 11:56:49 - 10-Dec-25
Sell* 1,445 448.00p Automatic Execution
 11:56:49 - 10-Dec-25
Sell* 588 448.00p Automatic Execution
 11:56:49 - 10-Dec-25
Unknown* 0 448.00p SI Trade
 11:56:28 - 10-Dec-25
Sell* 1,000 448.03p Ordinary
 11:55:48 - 10-Dec-25
Buy* 50 448.10p SI Trade
 11:55:40 - 10-Dec-25
Buy* 3,257 448.00p SI Trade
 11:55:37 - 10-Dec-25
Buy* 100 448.00p Automatic Execution
 11:55:37 - 10-Dec-25
Buy* 37 448.00p SI Trade
 11:55:32 - 10-Dec-25
Sell* 6,600 447.8902p Ordinary
 11:55:30 - 10-Dec-25
Sell* 1,456 447.90p Automatic Execution
 11:55:24 - 10-Dec-25
Sell* 2,182 447.90p Automatic Execution
 11:55:24 - 10-Dec-25
Sell* 436 447.90p Automatic Execution
 11:55:24 - 10-Dec-25
Sell* 769 447.90p Automatic Execution
 11:55:24 - 10-Dec-25
Buy* 1,072 448.00p Automatic Execution
 11:55:22 - 10-Dec-25
Sell* 935 448.00p Automatic Execution
 11:55:22 - 10-Dec-25
Sell* 418 448.10p Automatic Execution
 11:55:22 - 10-Dec-25
Sell* 908 448.10p Automatic Execution
 11:55:22 - 10-Dec-25
Sell* 1,551 448.10p Automatic Execution
 11:55:22 - 10-Dec-25
Sell* 536 448.10p Automatic Execution
 11:55:22 - 10-Dec-25
Sell* 548 448.10p Automatic Execution
 11:55:22 - 10-Dec-25
Sell* 480 448.10p Automatic Execution
 11:55:22 - 10-Dec-25
Sell* 1,293 448.20p Automatic Execution
 11:55:22 - 10-Dec-25
Sell* 3,537 448.20p Automatic Execution
 11:55:22 - 10-Dec-25
Sell* 27 448.20p Ordinary
 11:55:04 - 10-Dec-25
Unknown* 0 448.20p SI Trade
 11:54:56 - 10-Dec-25
Sell* 2,309 448.245p Ordinary
 11:54:47 - 10-Dec-25
Buy* 1,521 448.265p Ordinary
 11:54:32 - 10-Dec-25
Buy* 1 448.30p SI Trade
 11:54:20 - 10-Dec-25
Unknown* 0 448.30p SI Trade
 11:54:07 - 10-Dec-25
Unknown* 0 448.30p SI Trade
 11:53:50 - 10-Dec-25
Unknown* 0 448.30p SI Trade
 11:53:21 - 10-Dec-25
Buy* 446 448.265p Ordinary
 11:53:06 - 10-Dec-25
Buy* 6 448.40p SI Trade
 11:53:00 - 10-Dec-25
Buy* 3 448.40p SI Trade
 11:53:00 - 10-Dec-25
Sell* 263 448.2818p Ordinary
 11:52:56 - 10-Dec-25
Buy* 1,261 448.20p Automatic Execution
 11:52:01 - 10-Dec-25
Sell* 1,087 448.20p Automatic Execution
 11:52:01 - 10-Dec-25
Sell* 2,288 448.20p Automatic Execution
 11:52:01 - 10-Dec-25
Sell* 719 448.20p Automatic Execution
 11:52:01 - 10-Dec-25
Sell* 2,255 448.20p Automatic Execution
 11:50:38 - 10-Dec-25
Sell* 22 448.20p Automatic Execution
 11:50:38 - 10-Dec-25
Sell* 2,715 448.20p Automatic Execution
 11:50:38 - 10-Dec-25
Sell* 2,742 448.30p Automatic Execution
 11:50:38 - 10-Dec-25
Sell* 723 448.30p Automatic Execution
 11:50:38 - 10-Dec-25
Sell* 438 448.30p Automatic Execution
 11:50:38 - 10-Dec-25
Sell* 2,578 448.30p Automatic Execution
 11:50:38 - 10-Dec-25
Sell* 811 448.30p Automatic Execution
 11:50:38 - 10-Dec-25
Buy* 7,448 448.40p Automatic Execution
 11:50:20 - 10-Dec-25
Buy* 737 448.20p Automatic Execution
 11:49:48 - 10-Dec-25
Sell* 886 448.20p Automatic Execution
 11:49:48 - 10-Dec-25
Sell* 224 448.20p Automatic Execution
 11:49:48 - 10-Dec-25
Sell* 1,082 448.20p Automatic Execution
 11:49:48 - 10-Dec-25
Sell* 435 448.20p Automatic Execution
 11:49:48 - 10-Dec-25
Sell* 489 448.20p Automatic Execution
 11:49:48 - 10-Dec-25
Sell* 2,467 448.30p Automatic Execution
 11:49:47 - 10-Dec-25
Sell* 1,090 448.30p Automatic Execution
 11:49:47 - 10-Dec-25
Sell* 554 448.30p Automatic Execution
 11:49:47 - 10-Dec-25
Sell* 1,362 448.30p Automatic Execution
 11:49:47 - 10-Dec-25
Buy* 193 448.30p Automatic Execution
 11:49:36 - 10-Dec-25
Buy* 880 448.30p Automatic Execution
 11:49:36 - 10-Dec-25
Buy* 1,084 448.33p Ordinary
 11:49:21 - 10-Dec-25
Unknown* 0 448.20p SI Trade
 11:49:03 - 10-Dec-25
Buy* 442 448.33p Ordinary
 11:48:37 - 10-Dec-25
Sell* 1,235 448.30p Automatic Execution
 11:48:09 - 10-Dec-25
Sell* 2,460 448.30p Automatic Execution
 11:48:09 - 10-Dec-25
Sell* 2,922 448.30p Automatic Execution
 11:47:50 - 10-Dec-25
Sell* 488 448.30p Automatic Execution
 11:47:50 - 10-Dec-25
Sell* 391 448.30p Automatic Execution
 11:47:50 - 10-Dec-25
Sell* 2 448.20p SI Trade
 11:47:19 - 10-Dec-25
Buy* 1,025 448.20p Automatic Execution
 11:47:19 - 10-Dec-25
Buy* 100 448.10p Automatic Execution
 11:47:10 - 10-Dec-25
Sell* 200 447.924p Ordinary
 11:47:07 - 10-Dec-25
Buy* 475 448.00p Automatic Execution
 11:47:06 - 10-Dec-25
Sell* 1,852 448.00p Automatic Execution
 11:46:31 - 10-Dec-25
Buy* 100 448.00p Automatic Execution
 11:46:31 - 10-Dec-25
Sell* 3 447.70p SI Trade
 11:46:01 - 10-Dec-25
Sell* 2,793 447.50p Automatic Execution
 11:45:45 - 10-Dec-25
Sell* 88 447.50p Automatic Execution
 11:45:45 - 10-Dec-25
Sell* 1,852 447.50p Automatic Execution
 11:45:45 - 10-Dec-25
Buy* 1,516 447.50p Automatic Execution
 11:45:44 - 10-Dec-25
Buy* 701 447.50p Automatic Execution
 11:45:44 - 10-Dec-25
Buy* 1,852 447.50p Automatic Execution
 11:45:44 - 10-Dec-25
Buy* 1,002 447.50p Automatic Execution
 11:45:44 - 10-Dec-25
Buy* 1,073 447.50p Automatic Execution
 11:45:44 - 10-Dec-25
Sell* 567 447.30p Automatic Execution
 11:45:44 - 10-Dec-25
Sell* 1,481 447.30p Automatic Execution
 11:45:44 - 10-Dec-25
Sell* 1,852 447.30p Automatic Execution
 11:45:44 - 10-Dec-25
Buy* 730 447.30p Automatic Execution
 11:45:44 - 10-Dec-25
Buy* 787 447.30p Automatic Execution
 11:45:44 - 10-Dec-25
Buy* 5,390 447.30p Automatic Execution
 11:45:44 - 10-Dec-25
Buy* 5,390 447.30p Automatic Execution
 11:45:44 - 10-Dec-25
Buy* 5,390 447.30p Automatic Execution
 11:45:44 - 10-Dec-25
Buy* 1,002 447.00p Automatic Execution
 11:45:07 - 10-Dec-25
Buy* 1,440 447.00p Automatic Execution
 11:45:07 - 10-Dec-25
Buy* 428 447.00p Automatic Execution
 11:45:07 - 10-Dec-25
Buy* 1,072 447.00p Automatic Execution
 11:45:07 - 10-Dec-25
Buy* 672 447.00p Automatic Execution
 11:45:07 - 10-Dec-25
Buy* 111 446.90p Automatic Execution
 11:45:06 - 10-Dec-25
Buy* 1,111 446.80p Automatic Execution
 11:44:30 - 10-Dec-25
Unknown* 0 446.80p SI Trade
 11:44:25 - 10-Dec-25
Sell* 1,015 446.70p Automatic Execution
 11:44:02 - 10-Dec-25
Sell* 435 446.70p Automatic Execution
 11:44:02 - 10-Dec-25
Unknown* 0 446.80p SI Trade
 11:44:00 - 10-Dec-25
Buy* 2 446.796p Ordinary
 11:43:59 - 10-Dec-25
Sell* 1,811 446.80p Automatic Execution
 11:43:42 - 10-Dec-25
Sell* 1,172 446.80p Automatic Execution
 11:43:42 - 10-Dec-25
Sell* 557 446.80p Automatic Execution
 11:43:42 - 10-Dec-25
Sell* 962 446.90p Automatic Execution
 11:43:02 - 10-Dec-25
Sell* 1 446.90p SI Trade
 11:43:00 - 10-Dec-25
Unknown* 0 446.90p SI Trade
 11:42:31 - 10-Dec-25
Buy* 2 447.10p SI Trade
 11:42:31 - 10-Dec-25
Sell* 1,316 447.00p Automatic Execution
 11:42:07 - 10-Dec-25
Sell* 451 447.00p Automatic Execution
 11:42:07 - 10-Dec-25
Sell* 1,876 447.10p Automatic Execution
 11:42:06 - 10-Dec-25
Sell* 713 447.10p Automatic Execution
 11:42:06 - 10-Dec-25
Sell* 221 447.10p Automatic Execution
 11:42:06 - 10-Dec-25
Sell* 1,084 447.10p Automatic Execution
 11:42:06 - 10-Dec-25
Buy* 428 447.189p Ordinary
 11:41:37 - 10-Dec-25
Unknown* 0 447.10p SI Trade
 11:41:24 - 10-Dec-25
Sell* 15 447.10p SI Trade
 11:41:15 - 10-Dec-25
Buy* 531 447.10p Automatic Execution
 11:41:08 - 10-Dec-25
Buy* 22 447.00p SI Trade
 11:41:06 - 10-Dec-25
Buy* 1 446.90p SI Trade
 11:40:41 - 10-Dec-25
Sell* 732 446.70p Automatic Execution
 11:40:15 - 10-Dec-25
Sell* 3,455 446.70p Automatic Execution
 11:40:15 - 10-Dec-25
FTSE 100 Latest
Value9,673.75
Change31.74