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* 341,693 416.951p SI Trade
Negotiated Trade
 16:41:15 - 12-Jan-26
Buy* 16,903 417.00p Automatic Execution
 16:37:00 - 12-Jan-26
Buy* 203 417.00p SI Trade
 16:35:25 - 12-Jan-26
Buy* 148 417.00p SI Trade
 16:35:25 - 12-Jan-26
Buy* 361 417.00p SI Trade
 16:35:25 - 12-Jan-26
Buy* 56 417.00p SI Trade
 16:35:25 - 12-Jan-26
Buy* 4,007 417.00p SI Trade
 16:35:25 - 12-Jan-26
Buy* 12 417.00p SI Trade
 16:35:25 - 12-Jan-26
Buy* 3,107 417.00p SI Trade
 16:35:25 - 12-Jan-26
Buy* 7,662 417.00p SI Trade
 16:35:25 - 12-Jan-26
Buy* 131 417.00p SI Trade
 16:35:25 - 12-Jan-26
Buy* 913 417.00p SI Trade
 16:35:25 - 12-Jan-26
Buy* 2,384 417.00p SI Trade
 16:35:25 - 12-Jan-26
Buy* 8,013 417.00p SI Trade
 16:35:25 - 12-Jan-26
Buy* 332 417.00p SI Trade
 16:35:25 - 12-Jan-26
Buy* 420 417.00p SI Trade
 16:35:25 - 12-Jan-26
Buy* 25,540 417.00p SI Trade
 16:35:25 - 12-Jan-26
Buy* 81 417.00p SI Trade
 16:35:25 - 12-Jan-26
Buy* 4,667,507 417.00p Suspected BUY Trade
 16:35:25 - 12-Jan-26
Sell* 277 416.30p SI Trade
 16:29:57 - 12-Jan-26
Sell* 925 416.40p Automatic Execution
 16:29:57 - 12-Jan-26
Buy* 337 416.45p SI Trade
 16:29:51 - 12-Jan-26
Buy* 1 416.50p SI Trade
 16:29:50 - 12-Jan-26
Sell* 423 416.40p SI Trade
 16:29:49 - 12-Jan-26
Sell* 77 416.40p Automatic Execution
 16:29:49 - 12-Jan-26
Sell* 1,180 416.40p Automatic Execution
 16:29:49 - 12-Jan-26
Sell* 96 416.40p Automatic Execution
 16:29:49 - 12-Jan-26
Sell* 5,000 416.40p Automatic Execution
 16:29:49 - 12-Jan-26
Buy* 1,841 416.451p Ordinary
 16:29:47 - 12-Jan-26
Sell* 1,020 416.50p Automatic Execution
 16:29:42 - 12-Jan-26
Sell* 727 416.50p Automatic Execution
 16:29:42 - 12-Jan-26
Sell* 99 416.50p Automatic Execution
 16:29:42 - 12-Jan-26
Buy* 1,600 416.60p Automatic Execution
 16:29:34 - 12-Jan-26
Buy* 586 416.60p Automatic Execution
 16:29:34 - 12-Jan-26
Buy* 491 416.60p Automatic Execution
 16:29:34 - 12-Jan-26
Buy* 2,823 416.60p Automatic Execution
 16:29:34 - 12-Jan-26
Buy* 583 416.60p Automatic Execution
 16:29:34 - 12-Jan-26
Sell* 5 416.40p SI Trade
 16:29:34 - 12-Jan-26
Buy* 524 416.50p Automatic Execution
 16:29:34 - 12-Jan-26
Buy* 1,063 416.50p Automatic Execution
 16:29:34 - 12-Jan-26
Buy* 29 416.50p Automatic Execution
 16:29:34 - 12-Jan-26
Buy* 70 416.50p Automatic Execution
 16:29:34 - 12-Jan-26
Buy* 36 416.50p Automatic Execution
 16:29:34 - 12-Jan-26
Buy* 1,745 416.50p Automatic Execution
 16:29:34 - 12-Jan-26
Buy* 80 416.50p Automatic Execution
 16:29:34 - 12-Jan-26
Buy* 514 416.50p Automatic Execution
 16:29:34 - 12-Jan-26
Buy* 498 416.50p Automatic Execution
 16:29:34 - 12-Jan-26
Buy* 511 416.50p Automatic Execution
 16:29:34 - 12-Jan-26
Buy* 2,823 416.50p Automatic Execution
 16:29:34 - 12-Jan-26
Sell* 2,626 416.40p SI Trade
 16:29:22 - 12-Jan-26
Buy* 720 416.457p Ordinary
 16:29:12 - 12-Jan-26
Sell* 239 416.40p Automatic Execution
 16:29:11 - 12-Jan-26
Sell* 1,092 416.40p Automatic Execution
 16:29:11 - 12-Jan-26
Buy* 4 416.50p SI Trade
 16:29:10 - 12-Jan-26
Sell* 486 416.40p Automatic Execution
 16:29:00 - 12-Jan-26
Buy* 23 416.50p SI Trade
 16:28:54 - 12-Jan-26
Buy* 7 416.499p Ordinary
 16:28:53 - 12-Jan-26
Buy* 2,823 416.50p Automatic Execution
 16:28:51 - 12-Jan-26
Sell* 158 416.50p Automatic Execution
 16:28:51 - 12-Jan-26
Sell* 480 416.499p Ordinary
 16:28:47 - 12-Jan-26
Buy* 83 416.60p SI Trade
 16:28:42 - 12-Jan-26
Sell* 10 416.40p SI Trade
 16:28:41 - 12-Jan-26
Sell* 240 416.497p Ordinary
 16:28:36 - 12-Jan-26
Buy* 2 416.60p SI Trade
 16:28:33 - 12-Jan-26
Unknown* 0 416.60p SI Trade
 16:28:23 - 12-Jan-26
Buy* 477 416.5022p Ordinary
 16:28:21 - 12-Jan-26
Buy* 16 416.60p SI Trade
 16:28:20 - 12-Jan-26
Sell* 170 416.40p SI Trade
 16:28:17 - 12-Jan-26
Sell* 246 416.40p SI Trade
 16:28:09 - 12-Jan-26
Sell* 305 416.50p Automatic Execution
 16:28:09 - 12-Jan-26
Sell* 73 416.50p Automatic Execution
 16:28:09 - 12-Jan-26
Sell* 859 416.50p Automatic Execution
 16:28:09 - 12-Jan-26
Sell* 197 416.50p SI Trade
 16:28:06 - 12-Jan-26
Buy* 2,412 416.60p SI Trade
 16:28:02 - 12-Jan-26
Sell* 312 416.40p SI Trade
 16:27:57 - 12-Jan-26
Unknown* 0 416.40p SI Trade
 16:27:57 - 12-Jan-26
Sell* 933 416.40p SI Trade
 16:27:53 - 12-Jan-26
Buy* 514 416.50p Automatic Execution
 16:27:53 - 12-Jan-26
Buy* 983 416.50p Automatic Execution
 16:27:53 - 12-Jan-26
Sell* 1,126 416.50p Automatic Execution
 16:27:53 - 12-Jan-26
Unknown* 1,589 416.50p Automatic Execution
 16:27:53 - 12-Jan-26
Sell* 2,116 416.50p Automatic Execution
 16:27:53 - 12-Jan-26
Sell* 983 416.50p Automatic Execution
 16:27:53 - 12-Jan-26
Sell* 1,748 416.50p Automatic Execution
 16:27:53 - 12-Jan-26
Sell* 974 416.50p Automatic Execution
 16:27:53 - 12-Jan-26
Sell* 941 416.50p Automatic Execution
 16:27:53 - 12-Jan-26
Sell* 189 416.50p SI Trade
 16:27:52 - 12-Jan-26
Unknown* 0 416.60p SI Trade
 16:27:48 - 12-Jan-26
Sell* 201 416.50p Automatic Execution
 16:27:48 - 12-Jan-26
Sell* 689 416.50p Automatic Execution
 16:27:48 - 12-Jan-26
Buy* 8 416.60p SI Trade
 16:27:47 - 12-Jan-26
Sell* 169 416.50p SI Trade
 16:27:44 - 12-Jan-26
Sell* 200 416.50p SI Trade
 16:27:39 - 12-Jan-26
Sell* 171 416.50p SI Trade
 16:27:36 - 12-Jan-26
Sell* 214 416.50p SI Trade
 16:27:35 - 12-Jan-26
Unknown* 0 416.60p SI Trade
 16:27:35 - 12-Jan-26
Sell* 294 416.50p Automatic Execution
 16:27:35 - 12-Jan-26
Sell* 196 416.50p Automatic Execution
 16:27:35 - 12-Jan-26
Sell* 70 416.50p Automatic Execution
 16:27:35 - 12-Jan-26
Sell* 375 416.50p Automatic Execution
 16:27:35 - 12-Jan-26
Sell* 890 416.50p Automatic Execution
 16:27:35 - 12-Jan-26
Sell* 169 416.50p SI Trade
 16:27:27 - 12-Jan-26
Sell* 203 416.50p SI Trade
 16:27:21 - 12-Jan-26
Buy* 10 416.60p SI Trade
 16:27:21 - 12-Jan-26
Unknown* 0 416.60p SI Trade
 16:27:14 - 12-Jan-26
Sell* 198 416.50p SI Trade
 16:27:11 - 12-Jan-26
Buy* 1 416.60p SI Trade
 16:27:10 - 12-Jan-26
Buy* 74 416.60p Automatic Execution
 16:27:10 - 12-Jan-26
Sell* 186 416.40p SI Trade
 16:26:58 - 12-Jan-26
Buy* 9 416.60p SI Trade
 16:26:56 - 12-Jan-26
Sell* 308 416.40p SI Trade
 16:26:49 - 12-Jan-26
Sell* 849 416.50p Automatic Execution
 16:26:48 - 12-Jan-26
Buy* 702 416.50p Automatic Execution
 16:26:48 - 12-Jan-26
Sell* 4 416.40p SI Trade
 16:26:47 - 12-Jan-26
Unknown* 0 416.50p SI Trade
 16:26:45 - 12-Jan-26
Sell* 171 416.40p SI Trade
 16:26:41 - 12-Jan-26
Buy* 12 416.60p SI Trade
 16:26:39 - 12-Jan-26
Sell* 805 416.40p Automatic Execution
 16:26:34 - 12-Jan-26
Sell* 195 416.50p Automatic Execution
 16:26:34 - 12-Jan-26
Sell* 1 416.40p SI Trade
 16:26:32 - 12-Jan-26
Buy* 576 416.40p Automatic Execution
 16:26:32 - 12-Jan-26
Buy* 543 416.40p Automatic Execution
 16:26:32 - 12-Jan-26
Buy* 578 416.40p Automatic Execution
 16:26:32 - 12-Jan-26
Buy* 506 416.40p Automatic Execution
 16:26:32 - 12-Jan-26
Buy* 631 416.40p Automatic Execution
 16:26:32 - 12-Jan-26
Buy* 1,000 416.30p Automatic Execution
 16:26:32 - 12-Jan-26
Buy* 2,154 416.30p Automatic Execution
 16:26:32 - 12-Jan-26
Sell* 696 416.20p SI Trade
 16:26:24 - 12-Jan-26
Sell* 2,183 416.20p SI Trade
 16:26:24 - 12-Jan-26
Sell* 2,674 416.15p SI Trade
 16:26:24 - 12-Jan-26
Buy* 73 416.20p Automatic Execution
 16:26:24 - 12-Jan-26
Sell* 912 416.10p Automatic Execution
 16:26:24 - 12-Jan-26
Buy* 8 416.30p SI Trade
 16:26:22 - 12-Jan-26
Sell* 196 416.10p SI Trade
 16:26:17 - 12-Jan-26
Sell* 178 416.10p SI Trade
 16:26:07 - 12-Jan-26
Buy* 2 416.30p SI Trade
 16:26:02 - 12-Jan-26
Sell* 200 416.10p SI Trade
 16:25:59 - 12-Jan-26
Buy* 1,000 416.214p Ordinary
 16:25:52 - 12-Jan-26
Buy* 636 416.20p SI Trade
 16:25:50 - 12-Jan-26
Sell* 197 416.10p SI Trade
 16:25:49 - 12-Jan-26
Unknown* 0 416.30p SI Trade
 16:25:41 - 12-Jan-26
Sell* 343 416.10p SI Trade
 16:25:41 - 12-Jan-26
Sell* 196 416.10p SI Trade
 16:25:39 - 12-Jan-26
Sell* 181 416.10p SI Trade
 16:25:30 - 12-Jan-26
Sell* 522 416.10p SI Trade
 16:25:21 - 12-Jan-26
Buy* 81 416.20p Automatic Execution
 16:25:21 - 12-Jan-26
Sell* 173 416.10p SI Trade
 16:25:18 - 12-Jan-26
Sell* 202 416.10p SI Trade
 16:25:10 - 12-Jan-26
Sell* 43 416.113p Ordinary
 16:25:05 - 12-Jan-26
Sell* 189 416.10p SI Trade
 16:25:02 - 12-Jan-26
Sell* 188 416.10p SI Trade
 16:24:53 - 12-Jan-26
Buy* 2 416.20p SI Trade
 16:24:53 - 12-Jan-26
Sell* 196 416.10p SI Trade
 16:24:44 - 12-Jan-26
Sell* 171 416.10p SI Trade
 16:24:34 - 12-Jan-26
Sell* 319 416.10p SI Trade
 16:24:28 - 12-Jan-26
Buy* 1,500 416.20p Automatic Execution
 16:24:28 - 12-Jan-26
Buy* 583 416.20p Automatic Execution
 16:24:28 - 12-Jan-26
Buy* 61 416.20p Automatic Execution
 16:24:28 - 12-Jan-26
Buy* 662 416.20p Automatic Execution
 16:24:28 - 12-Jan-26
Buy* 2,389 416.172p Ordinary
 16:24:26 - 12-Jan-26
Sell* 211 416.10p SI Trade
 16:24:26 - 12-Jan-26
Sell* 198 416.10p SI Trade
 16:24:17 - 12-Jan-26
Sell* 1 416.10p SI Trade
 16:24:10 - 12-Jan-26
Sell* 192 416.10p SI Trade
 16:24:08 - 12-Jan-26
Buy* 7 416.30p SI Trade
 16:24:04 - 12-Jan-26
Sell* 845 416.10p SI Trade
 16:24:01 - 12-Jan-26
Sell* 180 416.10p SI Trade
 16:23:58 - 12-Jan-26
Sell* 195 416.10p SI Trade
 16:23:49 - 12-Jan-26
Sell* 5 416.10p SI Trade
 16:23:42 - 12-Jan-26
Buy* 5,000 416.22p Ordinary
 16:23:40 - 12-Jan-26
Sell* 192 416.20p SI Trade
 16:23:39 - 12-Jan-26
Unknown* 0 416.30p SI Trade
 16:23:38 - 12-Jan-26
Sell* 176 416.20p SI Trade
 16:23:29 - 12-Jan-26
Buy* 4 416.30p SI Trade
 16:23:27 - 12-Jan-26
Unknown* 0 416.10p SI Trade
 16:23:27 - 12-Jan-26
Sell* 317 416.10p SI Trade
 16:23:20 - 12-Jan-26
Sell* 722 416.20p Automatic Execution
 16:23:19 - 12-Jan-26
Buy* 531 416.20p Automatic Execution
 16:23:19 - 12-Jan-26
Buy* 22 416.20p Automatic Execution
 16:23:19 - 12-Jan-26
Buy* 62 416.20p Automatic Execution
 16:23:19 - 12-Jan-26
Sell* 185 416.10p SI Trade
 16:23:13 - 12-Jan-26
Sell* 203 416.10p SI Trade
 16:23:03 - 12-Jan-26
Sell* 5 416.10p SI Trade
 16:23:01 - 12-Jan-26
Sell* 300 416.10p SI Trade
 16:22:56 - 12-Jan-26
Sell* 264 416.10p SI Trade
 16:22:56 - 12-Jan-26
Buy* 2,248 416.20p Automatic Execution
 16:22:56 - 12-Jan-26
Buy* 77 416.20p Automatic Execution
 16:22:56 - 12-Jan-26
Buy* 661 416.20p Automatic Execution
 16:22:56 - 12-Jan-26
Buy* 518 416.20p Automatic Execution
 16:22:56 - 12-Jan-26
Sell* 185 416.10p SI Trade
 16:22:48 - 12-Jan-26
Sell* 204 416.10p SI Trade
 16:22:38 - 12-Jan-26
Buy* 5 416.20p SI Trade
 16:22:38 - 12-Jan-26
Buy* 4 416.20p SI Trade
 16:22:37 - 12-Jan-26
Sell* 985 416.10p SI Trade
 16:22:28 - 12-Jan-26
Buy* 323 416.15p SI Trade
 16:22:27 - 12-Jan-26
Unknown* 0 420.36513p SI Trade
Currency Conversion
 16:22:27 - 12-Jan-26
Sell* 279 416.10p Automatic Execution
 16:22:27 - 12-Jan-26
Sell* 174 416.20p Automatic Execution
 16:22:27 - 12-Jan-26
Sell* 717 416.20p Automatic Execution
 16:22:27 - 12-Jan-26
Buy* 2,752 416.20p Automatic Execution
 16:22:27 - 12-Jan-26
FTSE 100 Latest
Value10,140.70
Change16.10