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* 2,024 488.70p SI Trade
Negotiated Trade
 17:05:40 - 13-Feb-26
Sell* 2,620 483.0687p Ordinary
 16:41:30 - 13-Feb-26
Buy* 27,087 488.70p SI Trade
 16:35:12 - 13-Feb-26
Unknown* 27,087 488.70p OTC Trade
 16:35:12 - 13-Feb-26
Buy* 200 488.70p Automatic Execution
 16:35:12 - 13-Feb-26
Buy* 1,440 488.70p SI Trade
 16:35:11 - 13-Feb-26
Buy* 602 488.70p SI Trade
 16:35:11 - 13-Feb-26
Buy* 166 488.70p SI Trade
 16:35:11 - 13-Feb-26
Buy* 15,305 488.70p SI Trade
 16:35:11 - 13-Feb-26
Buy* 7,361 488.70p SI Trade
 16:35:11 - 13-Feb-26
Buy* 2,880 488.70p SI Trade
 16:35:11 - 13-Feb-26
Buy* 2,809 488.70p SI Trade
 16:35:11 - 13-Feb-26
Buy* 912 488.70p SI Trade
 16:35:11 - 13-Feb-26
Buy* 5,102,046 488.70p Suspected BUY Trade
 16:35:11 - 13-Feb-26
Unknown* 1,000 487.40p SI Trade
 16:29:59 - 13-Feb-26
Sell* 6,532 487.3451p Ordinary
 16:29:57 - 13-Feb-26
Buy* 966 487.40p Automatic Execution
 16:29:36 - 13-Feb-26
Buy* 802 487.30p Automatic Execution
 16:29:36 - 13-Feb-26
Sell* 710 487.20p Automatic Execution
 16:29:35 - 13-Feb-26
Sell* 190 487.20p Automatic Execution
 16:29:35 - 13-Feb-26
Buy* 810 487.30p Automatic Execution
 16:29:35 - 13-Feb-26
Sell* 737 487.30p Automatic Execution
 16:29:35 - 13-Feb-26
Sell* 1,000 487.40p Automatic Execution
 16:29:35 - 13-Feb-26
Sell* 701 487.40p Automatic Execution
 16:29:35 - 13-Feb-26
Sell* 1,729 487.40p Automatic Execution
 16:29:35 - 13-Feb-26
Buy* 5,640 487.3052p Ordinary
 16:29:34 - 13-Feb-26
Sell* 1,486 487.40p Automatic Execution
 16:29:26 - 13-Feb-26
Sell* 695 487.40p Automatic Execution
 16:29:19 - 13-Feb-26
Sell* 1,727 487.50p Automatic Execution
 16:29:19 - 13-Feb-26
Buy* 6 487.70p SI Trade
 16:29:18 - 13-Feb-26
Buy* 1,000 487.60p Automatic Execution
 16:29:18 - 13-Feb-26
Sell* 4 487.50p SI Trade
 16:29:09 - 13-Feb-26
Buy* 804 487.60p Automatic Execution
 16:29:09 - 13-Feb-26
Sell* 1,088 487.60p Automatic Execution
 16:29:06 - 13-Feb-26
Sell* 333 487.60p Automatic Execution
 16:29:06 - 13-Feb-26
Buy* 1,486 487.60p Automatic Execution
 16:29:06 - 13-Feb-26
Sell* 1,093 487.50p Automatic Execution
 16:29:04 - 13-Feb-26
Sell* 1,486 487.50p Automatic Execution
 16:29:04 - 13-Feb-26
Buy* 1,093 487.60p Automatic Execution
 16:29:04 - 13-Feb-26
Buy* 316 487.60p Automatic Execution
 16:29:04 - 13-Feb-26
Buy* 2,190 487.60p Automatic Execution
 16:29:04 - 13-Feb-26
Buy* 869 487.60p Automatic Execution
 16:29:04 - 13-Feb-26
Buy* 994 487.60p Automatic Execution
 16:29:04 - 13-Feb-26
Buy* 640 487.50p Automatic Execution
 16:29:01 - 13-Feb-26
Buy* 421 487.50p Automatic Execution
 16:29:01 - 13-Feb-26
Sell* 900 487.40p Automatic Execution
 16:29:01 - 13-Feb-26
Buy* 1,486 487.50p Automatic Execution
 16:29:01 - 13-Feb-26
Sell* 900 487.50p Automatic Execution
 16:29:00 - 13-Feb-26
Sell* 872 487.50p Automatic Execution
 16:29:00 - 13-Feb-26
Buy* 1,486 487.60p Automatic Execution
 16:29:00 - 13-Feb-26
Sell* 128 487.50p Automatic Execution
 16:29:00 - 13-Feb-26
Sell* 1 487.5664p Ordinary
 16:28:59 - 13-Feb-26
Buy* 1,474 487.60p Automatic Execution
 16:28:55 - 13-Feb-26
Buy* 576 487.60p Automatic Execution
 16:28:55 - 13-Feb-26
Buy* 1,080 487.60p Automatic Execution
 16:28:51 - 13-Feb-26
Buy* 1,030 487.60p Automatic Execution
 16:28:51 - 13-Feb-26
Buy* 2,230 487.60p Automatic Execution
 16:28:51 - 13-Feb-26
Buy* 1,476 487.60p Automatic Execution
 16:28:51 - 13-Feb-26
Buy* 387 487.60p Automatic Execution
 16:28:50 - 13-Feb-26
Buy* 1,486 487.60p Automatic Execution
 16:28:50 - 13-Feb-26
Buy* 1,000 487.60p Automatic Execution
 16:28:50 - 13-Feb-26
Sell* 1,486 487.50p Automatic Execution
 16:28:50 - 13-Feb-26
Buy* 2,230 487.50p Automatic Execution
 16:28:50 - 13-Feb-26
Buy* 1,863 487.50p Automatic Execution
 16:28:50 - 13-Feb-26
Buy* 147 487.50p Automatic Execution
 16:28:50 - 13-Feb-26
Sell* 477 487.40p Automatic Execution
 16:28:50 - 13-Feb-26
Sell* 1,486 487.40p Automatic Execution
 16:28:50 - 13-Feb-26
Sell* 490 487.50p Automatic Execution
 16:28:50 - 13-Feb-26
Sell* 628 487.50p Automatic Execution
 16:28:50 - 13-Feb-26
Sell* 1,486 487.50p Automatic Execution
 16:28:50 - 13-Feb-26
Sell* 177 487.60p Automatic Execution
 16:28:50 - 13-Feb-26
Sell* 1,000 487.70p Automatic Execution
 16:28:50 - 13-Feb-26
Sell* 856 487.80p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 1,840 487.80p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 641 487.90p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 434 487.90p Automatic Execution
 16:28:49 - 13-Feb-26
Buy* 613 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Buy* 8,435 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 9,259 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Buy* 613 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Buy* 1,341 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Buy* 7,918 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Buy* 9,872 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 655 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Buy* 9,217 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Buy* 655 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 2,747 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Buy* 8,041 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Buy* 1,831 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 683 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 856 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 1,486 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 1,852 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 1,358 488.00p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 1,000 488.10p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 734 488.10p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 859 488.10p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 1,486 488.10p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 1,714 488.10p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 1,358 488.10p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 1,863 488.20p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 1,934 488.20p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 856 488.20p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 739 488.20p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 1,000 488.20p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 500 488.20p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 368 488.20p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 1,486 488.20p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 900 488.30p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 300 488.30p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 1,863 488.30p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 661 488.30p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 855 488.30p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 750 488.30p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 1,000 488.30p Automatic Execution
 16:28:49 - 13-Feb-26
Sell* 1,486 488.30p Automatic Execution
 16:28:49 - 13-Feb-26
Unknown* 0 488.50p SI Trade
 16:28:39 - 13-Feb-26
Buy* 301 488.50p Automatic Execution
 16:28:38 - 13-Feb-26
Buy* 479 488.50p Automatic Execution
 16:28:38 - 13-Feb-26
Unknown* 0 488.50p SI Trade
 16:28:37 - 13-Feb-26
Sell* 250 488.30p Ordinary
 16:28:34 - 13-Feb-26
Sell* 7,209 488.30p SI Trade
 16:28:34 - 13-Feb-26
Buy* 5 488.50p SI Trade
 16:28:21 - 13-Feb-26
Unknown* 0 488.50p SI Trade
 16:28:19 - 13-Feb-26
Sell* 993 488.40p Automatic Execution
 16:28:17 - 13-Feb-26
Buy* 1,148 488.40p Automatic Execution
 16:28:17 - 13-Feb-26
Buy* 1,863 488.40p Automatic Execution
 16:28:17 - 13-Feb-26
Buy* 57 488.40p Automatic Execution
 16:28:17 - 13-Feb-26
Buy* 241 488.40p Automatic Execution
 16:28:17 - 13-Feb-26
Buy* 1,486 488.40p Automatic Execution
 16:28:17 - 13-Feb-26
Buy* 546 488.40p Automatic Execution
 16:28:17 - 13-Feb-26
Buy* 532 488.40p Automatic Execution
 16:28:17 - 13-Feb-26
Buy* 403 488.40p Automatic Execution
 16:28:17 - 13-Feb-26
Sell* 1,302 488.20p Ordinary
 16:28:10 - 13-Feb-26
Sell* 5 488.20p SI Trade
 16:28:08 - 13-Feb-26
Buy* 1,049 488.30p Automatic Execution
 16:28:04 - 13-Feb-26
Buy* 9 488.50p Automatic Execution
 16:28:03 - 13-Feb-26
Buy* 1,486 488.50p Automatic Execution
 16:28:03 - 13-Feb-26
Buy* 410 488.40p Automatic Execution
 16:28:03 - 13-Feb-26
Sell* 800 488.40p Automatic Execution
 16:28:03 - 13-Feb-26
Sell* 856 488.40p Automatic Execution
 16:28:03 - 13-Feb-26
Sell* 1,470 488.40p Automatic Execution
 16:28:03 - 13-Feb-26
Sell* 16 488.40p Automatic Execution
 16:28:03 - 13-Feb-26
Buy* 288 488.50p Automatic Execution
 16:28:03 - 13-Feb-26
Buy* 240 488.50p Automatic Execution
 16:28:03 - 13-Feb-26
Buy* 415 488.50p Automatic Execution
 16:28:03 - 13-Feb-26
Buy* 2,752 488.464p Ordinary
 16:28:02 - 13-Feb-26
Sell* 1,000 488.50p Automatic Execution
 16:28:01 - 13-Feb-26
Sell* 736 488.50p Automatic Execution
 16:28:01 - 13-Feb-26
Sell* 441 488.50p Automatic Execution
 16:28:01 - 13-Feb-26
Sell* 1,486 488.50p Automatic Execution
 16:28:01 - 13-Feb-26
Buy* 649 488.60p Automatic Execution
 16:28:01 - 13-Feb-26
Buy* 383 488.60p Automatic Execution
 16:28:01 - 13-Feb-26
Unknown* 1 488.50p SI Trade
 16:27:54 - 13-Feb-26
Unknown* 0 488.50p SI Trade
 16:27:54 - 13-Feb-26
Buy* 76 488.50p Automatic Execution
 16:27:53 - 13-Feb-26
Buy* 1,486 488.50p Automatic Execution
 16:27:53 - 13-Feb-26
Buy* 250 488.50p Automatic Execution
 16:27:53 - 13-Feb-26
Buy* 1 488.50p Automatic Execution
 16:27:53 - 13-Feb-26
Buy* 1 488.50p Automatic Execution
 16:27:53 - 13-Feb-26
Sell* 722 488.40p Automatic Execution
 16:27:53 - 13-Feb-26
Sell* 1,695 488.40p Automatic Execution
 16:27:53 - 13-Feb-26
Buy* 9 488.50p Automatic Execution
 16:27:49 - 13-Feb-26
Buy* 539 488.50p Automatic Execution
 16:27:49 - 13-Feb-26
Buy* 961 488.50p Automatic Execution
 16:27:49 - 13-Feb-26
Sell* 1,000 488.50p Automatic Execution
 16:27:49 - 13-Feb-26
Sell* 479 488.50p Automatic Execution
 16:27:48 - 13-Feb-26
Sell* 1,863 488.50p Automatic Execution
 16:27:48 - 13-Feb-26
Sell* 1,486 488.50p Automatic Execution
 16:27:48 - 13-Feb-26
Sell* 10 488.50p Automatic Execution
 16:27:48 - 13-Feb-26
Sell* 1 488.50p Automatic Execution
 16:27:48 - 13-Feb-26
Buy* 1,486 488.60p Automatic Execution
 16:27:48 - 13-Feb-26
Buy* 1,000 488.60p Automatic Execution
 16:27:48 - 13-Feb-26
Sell* 1,370 488.504p Ordinary
 16:27:47 - 13-Feb-26
Buy* 1,124 488.60p Automatic Execution
 16:27:47 - 13-Feb-26
Buy* 1,728 488.60p Automatic Execution
 16:27:47 - 13-Feb-26
Buy* 239 488.60p Automatic Execution
 16:27:47 - 13-Feb-26
Buy* 470 488.60p Automatic Execution
 16:27:46 - 13-Feb-26
Buy* 361 488.60p Automatic Execution
 16:27:46 - 13-Feb-26
Buy* 5,000 488.705p Ordinary
 16:27:38 - 13-Feb-26
Sell* 660 488.50p Automatic Execution
 16:27:35 - 13-Feb-26
Sell* 800 488.50p Automatic Execution
 16:27:35 - 13-Feb-26
Sell* 1,486 488.50p Automatic Execution
 16:27:35 - 13-Feb-26
Buy* 9 488.70p SI Trade
 16:27:35 - 13-Feb-26
Buy* 14,826 488.6519p Ordinary
 16:27:33 - 13-Feb-26
Sell* 688 488.70p Automatic Execution
 16:27:33 - 13-Feb-26
Buy* 2,952 488.80p Ordinary
 16:27:32 - 13-Feb-26
Buy* 101 488.872p Ordinary
 16:27:18 - 13-Feb-26
Buy* 1,019 488.85511p Ordinary
 16:27:16 - 13-Feb-26
Sell* 1,423 488.80p Automatic Execution
 16:27:11 - 13-Feb-26
Sell* 1 488.80p Automatic Execution
 16:27:11 - 13-Feb-26
Sell* 295 488.80p Automatic Execution
 16:27:11 - 13-Feb-26
Buy* 250 488.90p SI Trade
 16:27:06 - 13-Feb-26
Sell* 1,729 488.818p Ordinary
 16:27:02 - 13-Feb-26
Unknown* 0 488.90p SI Trade
 16:27:02 - 13-Feb-26
Buy* 2 488.90p SI Trade
 16:26:55 - 13-Feb-26
Buy* 1,830 488.90p Automatic Execution
 16:26:54 - 13-Feb-26
Buy* 332 488.90p Automatic Execution
 16:26:54 - 13-Feb-26
Buy* 1,118 488.90p Automatic Execution
 16:26:54 - 13-Feb-26
Unknown* 7,861 489.00p OTC Trade
 16:26:53 - 13-Feb-26
FTSE 100 Latest
Value10,446.35
Change43.91