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* 1,383,000 469.30p OTC Trade
 17:07:36 - 09-Mar-26
Sell* 640 470.00p Ordinary
 16:47:46 - 09-Mar-26
Sell* 1,404 466.00p Ordinary
 16:37:26 - 09-Mar-26
Sell* 6,255 466.00p Ordinary
 16:37:26 - 09-Mar-26
Sell* 868 466.00p Ordinary
 16:37:26 - 09-Mar-26
Sell* 7,631 466.00p Ordinary
 16:37:26 - 09-Mar-26
Sell* 14,546 466.00p Ordinary
 16:37:25 - 09-Mar-26
Sell* 20,960 466.00p Ordinary
 16:37:25 - 09-Mar-26
Sell* 27,409 466.00p Ordinary
 16:37:25 - 09-Mar-26
Sell* 5,307,424 466.00p Uncrossing Trade
 16:35:06 - 09-Mar-26
Unknown* 0 469.40p SI Trade
 16:29:51 - 09-Mar-26
Unknown* 692 469.30p SI Trade
 16:29:51 - 09-Mar-26
Unknown* 697 469.30p SI Trade
 16:29:50 - 09-Mar-26
Buy* 482 469.40p Automatic Execution
 16:29:46 - 09-Mar-26
Buy* 470 469.40p Automatic Execution
 16:29:46 - 09-Mar-26
Buy* 445 469.40p Automatic Execution
 16:29:46 - 09-Mar-26
Buy* 996 469.40p Automatic Execution
 16:29:46 - 09-Mar-26
Sell* 8,009 469.221p Negotiated Trade
 16:29:45 - 09-Mar-26
Sell* 1,529 469.30p Automatic Execution
 16:29:35 - 09-Mar-26
Sell* 451 469.30p Automatic Execution
 16:29:35 - 09-Mar-26
Sell* 1,174 469.30p Automatic Execution
 16:29:35 - 09-Mar-26
Sell* 344 469.20p Automatic Execution
 16:29:35 - 09-Mar-26
Sell* 1,200 469.20p Automatic Execution
 16:29:35 - 09-Mar-26
Sell* 1,980 469.20p Automatic Execution
 16:29:35 - 09-Mar-26
Sell* 530 469.20p Automatic Execution
 16:29:31 - 09-Mar-26
Sell* 530 469.20p Automatic Execution
 16:29:31 - 09-Mar-26
Buy* 7 469.30p SI Trade
 16:29:31 - 09-Mar-26
Sell* 2,460 469.20p Automatic Execution
 16:29:31 - 09-Mar-26
Sell* 876 469.20p Automatic Execution
 16:29:30 - 09-Mar-26
Unknown* 0 469.40p SI Trade
 16:29:25 - 09-Mar-26
Sell* 1,720 469.20p SI Trade
 16:29:25 - 09-Mar-26
Buy* 647 469.20p Automatic Execution
 16:29:15 - 09-Mar-26
Buy* 886 469.20p Automatic Execution
 16:29:15 - 09-Mar-26
Buy* 996 469.20p Automatic Execution
 16:29:15 - 09-Mar-26
Sell* 195 469.10p Automatic Execution
 16:29:12 - 09-Mar-26
Sell* 327 469.10p Automatic Execution
 16:29:12 - 09-Mar-26
Sell* 672 469.10p Automatic Execution
 16:29:10 - 09-Mar-26
Sell* 107 469.10p Automatic Execution
 16:29:10 - 09-Mar-26
Sell* 78 469.10p Automatic Execution
 16:29:10 - 09-Mar-26
Unknown* 0 469.30p SI Trade
 16:28:53 - 09-Mar-26
Unknown* 0 469.30p SI Trade
 16:28:47 - 09-Mar-26
Buy* 470 469.20p Automatic Execution
 16:28:43 - 09-Mar-26
Buy* 490 469.20p Automatic Execution
 16:28:43 - 09-Mar-26
Buy* 445 469.20p Automatic Execution
 16:28:43 - 09-Mar-26
Buy* 404 469.20p Automatic Execution
 16:28:43 - 09-Mar-26
Buy* 996 469.20p Automatic Execution
 16:28:43 - 09-Mar-26
Sell* 5,291 468.916p Ordinary
 16:28:37 - 09-Mar-26
Sell* 895 468.90p Automatic Execution
 16:28:36 - 09-Mar-26
Sell* 5 468.90p SI Trade
 16:28:34 - 09-Mar-26
Sell* 1,445 468.90p Automatic Execution
 16:28:29 - 09-Mar-26
Sell* 782 468.90p Automatic Execution
 16:28:29 - 09-Mar-26
Sell* 34 468.90p Automatic Execution
 16:28:29 - 09-Mar-26
Sell* 471 468.90p Automatic Execution
 16:28:29 - 09-Mar-26
Buy* 704 468.90p Automatic Execution
 16:28:29 - 09-Mar-26
Buy* 335 468.90p Automatic Execution
 16:28:29 - 09-Mar-26
Buy* 6 468.90p SI Trade
 16:28:25 - 09-Mar-26
Sell* 59 468.80p Automatic Execution
 16:28:16 - 09-Mar-26
Sell* 216 468.70p Automatic Execution
 16:28:03 - 09-Mar-26
Sell* 50 468.70p Automatic Execution
 16:28:03 - 09-Mar-26
Buy* 417 468.80p Automatic Execution
 16:28:03 - 09-Mar-26
Buy* 104 468.80p Automatic Execution
 16:28:03 - 09-Mar-26
Buy* 459 468.80p Automatic Execution
 16:28:03 - 09-Mar-26
Buy* 270 468.80p Automatic Execution
 16:28:03 - 09-Mar-26
Sell* 109 468.70p SI Trade
 16:27:57 - 09-Mar-26
Sell* 203 468.70p Automatic Execution
 16:27:56 - 09-Mar-26
Sell* 945 468.70p SI Trade
 16:27:56 - 09-Mar-26
Buy* 920 468.70p Automatic Execution
 16:27:52 - 09-Mar-26
Buy* 62 468.70p Automatic Execution
 16:27:52 - 09-Mar-26
Buy* 926 468.70p Automatic Execution
 16:27:52 - 09-Mar-26
Buy* 42 468.70p Automatic Execution
 16:27:52 - 09-Mar-26
Sell* 271 468.70p Automatic Execution
 16:27:43 - 09-Mar-26
Sell* 1,121 468.80p Automatic Execution
 16:27:30 - 09-Mar-26
Sell* 3,865 468.90p Automatic Execution
 16:27:30 - 09-Mar-26
Sell* 579 468.90p Automatic Execution
 16:27:30 - 09-Mar-26
Buy* 759 469.00p Automatic Execution
 16:27:26 - 09-Mar-26
Buy* 996 469.00p Automatic Execution
 16:27:26 - 09-Mar-26
Sell* 200 469.00p Automatic Execution
 16:27:26 - 09-Mar-26
Sell* 910 469.00p Automatic Execution
 16:27:26 - 09-Mar-26
Sell* 2,445 469.00p Automatic Execution
 16:27:26 - 09-Mar-26
Sell* 229 469.00p Automatic Execution
 16:27:26 - 09-Mar-26
Buy* 1,065 469.10p SI Trade
 16:27:19 - 09-Mar-26
Sell* 567 469.00p Automatic Execution
 16:27:18 - 09-Mar-26
Sell* 130 469.00p Automatic Execution
 16:27:18 - 09-Mar-26
Sell* 319 469.00p Automatic Execution
 16:27:18 - 09-Mar-26
Sell* 106 469.10p Automatic Execution
 16:27:07 - 09-Mar-26
Sell* 1,837 469.10p Automatic Execution
 16:27:07 - 09-Mar-26
Sell* 564 469.10p Automatic Execution
 16:27:07 - 09-Mar-26
Sell* 11 469.0686p Ordinary
 16:27:04 - 09-Mar-26
Sell* 954 469.10p Automatic Execution
 16:27:04 - 09-Mar-26
Buy* 996 469.10p Automatic Execution
 16:26:50 - 09-Mar-26
Buy* 481 469.10p Automatic Execution
 16:26:50 - 09-Mar-26
Sell* 1,181 469.00p Automatic Execution
 16:26:50 - 09-Mar-26
Buy* 481 469.10p Automatic Execution
 16:26:50 - 09-Mar-26
Buy* 481 469.10p Automatic Execution
 16:26:50 - 09-Mar-26
Buy* 996 469.10p Automatic Execution
 16:26:50 - 09-Mar-26
Sell* 9,061 469.00p SI Trade
 16:26:49 - 09-Mar-26
Sell* 125 469.00p Automatic Execution
 16:26:45 - 09-Mar-26
Unknown* 0 469.00p SI Trade
 16:26:43 - 09-Mar-26
Buy* 1,391 469.10p Automatic Execution
 16:26:38 - 09-Mar-26
Unknown* 0 469.10p SI Trade
 16:26:21 - 09-Mar-26
Sell* 66 468.90p Automatic Execution
 16:26:17 - 09-Mar-26
Sell* 66 468.90p Automatic Execution
 16:26:17 - 09-Mar-26
Sell* 625 468.90p Automatic Execution
 16:26:17 - 09-Mar-26
Sell* 822 468.90p Automatic Execution
 16:26:17 - 09-Mar-26
Sell* 340 468.90p Automatic Execution
 16:26:17 - 09-Mar-26
Sell* 1,112 469.00p Automatic Execution
 16:26:17 - 09-Mar-26
Sell* 5,410 469.00p Automatic Execution
 16:26:17 - 09-Mar-26
Sell* 2,644 469.00p Automatic Execution
 16:26:17 - 09-Mar-26
Sell* 533 469.00p Automatic Execution
 16:26:17 - 09-Mar-26
Sell* 930 469.00p Automatic Execution
 16:26:17 - 09-Mar-26
Sell* 2,388 469.00p SI Trade
 16:26:13 - 09-Mar-26
Buy* 996 468.90p Automatic Execution
 16:26:05 - 09-Mar-26
Buy* 1 468.90p Automatic Execution
 16:26:05 - 09-Mar-26
Buy* 98 468.90p Automatic Execution
 16:26:04 - 09-Mar-26
Sell* 535 468.90p Automatic Execution
 16:26:04 - 09-Mar-26
Unknown* 1,721 468.90p SI Trade
 16:26:00 - 09-Mar-26
Sell* 2,630 468.90p Automatic Execution
 16:26:00 - 09-Mar-26
Sell* 164 468.90p Automatic Execution
 16:25:49 - 09-Mar-26
Sell* 346 468.90p Automatic Execution
 16:25:49 - 09-Mar-26
Unknown* 0 468.90p SI Trade
 16:25:43 - 09-Mar-26
Buy* 801 469.00p Automatic Execution
 16:25:43 - 09-Mar-26
Sell* 380 468.80p Automatic Execution
 16:25:35 - 09-Mar-26
Sell* 941 468.80p Automatic Execution
 16:25:32 - 09-Mar-26
Unknown* 0 468.90p SI Trade
 16:25:31 - 09-Mar-26
Unknown* 672 468.80p SI Trade
 16:25:30 - 09-Mar-26
Buy* 736 468.80p Automatic Execution
 16:25:30 - 09-Mar-26
Sell* 555 468.80p Automatic Execution
 16:25:30 - 09-Mar-26
Sell* 681 468.80p Automatic Execution
 16:25:30 - 09-Mar-26
Sell* 694 468.80p Automatic Execution
 16:25:30 - 09-Mar-26
Sell* 471 468.80p Automatic Execution
 16:25:30 - 09-Mar-26
Sell* 343 468.80p Automatic Execution
 16:25:30 - 09-Mar-26
Buy* 26 468.90p SI Trade
 16:25:29 - 09-Mar-26
Buy* 316 468.90p Automatic Execution
 16:25:29 - 09-Mar-26
Buy* 680 468.90p Automatic Execution
 16:25:29 - 09-Mar-26
Unknown* 0 468.70p SI Trade
 16:24:56 - 09-Mar-26
Unknown* 0 468.90p SI Trade
 16:24:41 - 09-Mar-26
Unknown* 0 468.60p SI Trade
 16:24:34 - 09-Mar-26
Unknown* 0 468.60p SI Trade
 16:24:28 - 09-Mar-26
Buy* 429 468.50p Automatic Execution
 16:24:09 - 09-Mar-26
Buy* 118 468.50p Automatic Execution
 16:24:09 - 09-Mar-26
Sell* 500 468.40p Automatic Execution
 16:24:09 - 09-Mar-26
Sell* 1,580 468.40p Automatic Execution
 16:24:03 - 09-Mar-26
Sell* 4,741 468.30p Automatic Execution
 16:23:58 - 09-Mar-26
Sell* 963 468.30p Automatic Execution
 16:23:58 - 09-Mar-26
Sell* 996 468.30p Automatic Execution
 16:23:58 - 09-Mar-26
Sell* 1,011 468.30p Automatic Execution
 16:23:58 - 09-Mar-26
Sell* 772 468.30p Automatic Execution
 16:23:58 - 09-Mar-26
Sell* 955 468.40p Automatic Execution
 16:23:58 - 09-Mar-26
Sell* 996 468.40p Automatic Execution
 16:23:58 - 09-Mar-26
Sell* 778 468.40p Automatic Execution
 16:23:58 - 09-Mar-26
Buy* 212 468.50p SI Trade
 16:23:54 - 09-Mar-26
Sell* 1,255 468.40p Automatic Execution
 16:23:50 - 09-Mar-26
Sell* 971 468.40p Automatic Execution
 16:23:50 - 09-Mar-26
Sell* 1,285 468.40p Automatic Execution
 16:23:50 - 09-Mar-26
Sell* 719 468.40p Automatic Execution
 16:23:50 - 09-Mar-26
Sell* 713 468.40p Automatic Execution
 16:23:50 - 09-Mar-26
Sell* 1,045 468.40p Automatic Execution
 16:23:50 - 09-Mar-26
Buy* 996 468.50p Automatic Execution
 16:23:47 - 09-Mar-26
Buy* 996 468.30p Automatic Execution
 16:23:41 - 09-Mar-26
Buy* 948 468.20p Automatic Execution
 16:23:40 - 09-Mar-26
Sell* 1,203 468.10p Automatic Execution
 16:23:36 - 09-Mar-26
Sell* 474 468.20p Automatic Execution
 16:23:36 - 09-Mar-26
Sell* 500 468.20p Automatic Execution
 16:23:36 - 09-Mar-26
Sell* 421 468.20p Automatic Execution
 16:23:36 - 09-Mar-26
Sell* 906 468.20p Automatic Execution
 16:23:36 - 09-Mar-26
Buy* 996 468.30p Automatic Execution
 16:23:36 - 09-Mar-26
Sell* 822 468.10p SI Trade
 16:23:30 - 09-Mar-26
Sell* 30 468.00p Automatic Execution
 16:23:29 - 09-Mar-26
Buy* 647 468.10p Automatic Execution
 16:23:29 - 09-Mar-26
Buy* 279 468.10p Automatic Execution
 16:23:29 - 09-Mar-26
Buy* 717 468.10p Automatic Execution
 16:23:29 - 09-Mar-26
Buy* 418 468.00p Automatic Execution
 16:23:28 - 09-Mar-26
Buy* 398 468.00p Automatic Execution
 16:23:28 - 09-Mar-26
Buy* 947 468.00p Automatic Execution
 16:23:25 - 09-Mar-26
Buy* 249 468.00p Automatic Execution
 16:23:25 - 09-Mar-26
Sell* 32 467.73p Ordinary
 16:23:08 - 09-Mar-26
Buy* 982 467.80p Automatic Execution
 16:23:03 - 09-Mar-26
Buy* 996 467.80p Automatic Execution
 16:23:03 - 09-Mar-26
Sell* 1,255 467.80p Automatic Execution
 16:23:03 - 09-Mar-26
Sell* 1,161 467.80p Automatic Execution
 16:23:03 - 09-Mar-26
Sell* 2,069 467.80p Automatic Execution
 16:23:03 - 09-Mar-26
Sell* 2,784 467.90p Automatic Execution
 16:23:03 - 09-Mar-26
Sell* 540 467.90p Automatic Execution
 16:23:03 - 09-Mar-26
Sell* 2,045 467.90p Automatic Execution
 16:23:03 - 09-Mar-26
Sell* 165 467.90p Automatic Execution
 16:23:03 - 09-Mar-26
Buy* 240 468.00p Automatic Execution
 16:22:55 - 09-Mar-26
Buy* 881 468.00p Automatic Execution
 16:22:55 - 09-Mar-26
Buy* 1,026 468.00p Automatic Execution
 16:22:55 - 09-Mar-26
Buy* 996 468.00p Automatic Execution
 16:22:55 - 09-Mar-26
Unknown* 1,000 467.95p Ordinary
 16:22:46 - 09-Mar-26
Sell* 1,052 467.90p Automatic Execution
 16:22:33 - 09-Mar-26
Sell* 1,208 468.00p Automatic Execution
 16:22:33 - 09-Mar-26
Sell* 3,918 468.00p Automatic Execution
 16:22:33 - 09-Mar-26
Sell* 2,096 468.10p Automatic Execution
 16:22:33 - 09-Mar-26
Buy* 1 468.10p SI Trade
 16:22:21 - 09-Mar-26
Buy* 237 467.90p Automatic Execution
 16:22:15 - 09-Mar-26
Buy* 294 467.90p Automatic Execution
 16:22:10 - 09-Mar-26
Buy* 881 467.90p Automatic Execution
 16:22:10 - 09-Mar-26
Buy* 35 467.90p Automatic Execution
 16:22:10 - 09-Mar-26
Buy* 494 467.90p Automatic Execution
 16:22:10 - 09-Mar-26
FTSE 100 Latest
Value10,249.52
Change-35.23