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* 649 458.90p Automatic Execution
 09:11:59 - 23-Mar-26
Unknown* 0 459.00p SI Trade
 09:11:49 - 23-Mar-26
Buy* 8,937 458.843p SI Trade
 09:11:48 - 23-Mar-26
Sell* 119 458.80p Automatic Execution
 09:11:47 - 23-Mar-26
Sell* 139 458.80p Automatic Execution
 09:11:47 - 23-Mar-26
Sell* 222 458.80p Automatic Execution
 09:11:47 - 23-Mar-26
Buy* 475 459.00p Automatic Execution
 09:11:45 - 23-Mar-26
Buy* 330 459.00p Automatic Execution
 09:11:45 - 23-Mar-26
Sell* 1,034 458.80p Automatic Execution
 09:11:44 - 23-Mar-26
Sell* 452 459.00p Automatic Execution
 09:11:44 - 23-Mar-26
Sell* 1,132 458.90p Automatic Execution
 09:11:44 - 23-Mar-26
Sell* 216 458.90p Automatic Execution
 09:11:44 - 23-Mar-26
Sell* 324 458.90p Automatic Execution
 09:11:44 - 23-Mar-26
Sell* 674 458.90p Automatic Execution
 09:11:44 - 23-Mar-26
Sell* 1,274 458.90p Automatic Execution
 09:11:44 - 23-Mar-26
Sell* 326 459.00p Automatic Execution
 09:11:44 - 23-Mar-26
Sell* 358 459.00p Automatic Execution
 09:11:44 - 23-Mar-26
Sell* 475 459.10p Automatic Execution
 09:11:44 - 23-Mar-26
Buy* 618 459.20p Automatic Execution
 09:11:44 - 23-Mar-26
Buy* 19 459.30p SI Trade
 09:11:41 - 23-Mar-26
Unknown* 0 459.30p SI Trade
 09:11:41 - 23-Mar-26
Buy* 2 459.30p SI Trade
 09:11:36 - 23-Mar-26
Unknown* 0 459.30p SI Trade
 09:11:34 - 23-Mar-26
Sell* 3,000 458.98p SI Trade
 09:11:28 - 23-Mar-26
Unknown* 5 459.52484p SI Trade
Currency Conversion
 09:11:17 - 23-Mar-26
Unknown* 13 459.52484p SI Trade
Currency Conversion
 09:11:17 - 23-Mar-26
Unknown* 0 459.20p SI Trade
 09:11:10 - 23-Mar-26
Unknown* 0 459.20p SI Trade
 09:11:08 - 23-Mar-26
Sell* 2 458.80p SI Trade
 09:11:08 - 23-Mar-26
Sell* 7 458.90p SI Trade
 09:11:02 - 23-Mar-26
Unknown* 0 459.20p SI Trade
 09:10:57 - 23-Mar-26
Sell* 427 458.70p SI Trade
 09:10:48 - 23-Mar-26
Sell* 3,025 458.90p Automatic Execution
 09:10:47 - 23-Mar-26
Sell* 343 458.90p Automatic Execution
 09:10:47 - 23-Mar-26
Buy* 9 459.30p SI Trade
 09:10:46 - 23-Mar-26
Sell* 22 459.00p SI Trade
 09:10:40 - 23-Mar-26
Sell* 337 459.10p Automatic Execution
 09:10:40 - 23-Mar-26
Sell* 780 459.10p Automatic Execution
 09:10:40 - 23-Mar-26
Sell* 780 459.00p Automatic Execution
 09:10:35 - 23-Mar-26
Sell* 328 459.00p Automatic Execution
 09:10:35 - 23-Mar-26
Sell* 169 459.00p SI Trade
 09:10:35 - 23-Mar-26
Sell* 338 459.10p Automatic Execution
 09:10:33 - 23-Mar-26
Unknown* 0 458.80p SI Trade
 09:10:33 - 23-Mar-26
Buy* 1,447 458.90p Automatic Execution
 09:10:28 - 23-Mar-26
Buy* 709 458.80p Automatic Execution
 09:10:28 - 23-Mar-26
Buy* 1,500 458.80p Automatic Execution
 09:10:28 - 23-Mar-26
Sell* 342 458.70p Automatic Execution
 09:10:22 - 23-Mar-26
Sell* 277 458.70p Automatic Execution
 09:10:22 - 23-Mar-26
Sell* 3,000 458.7761p Ordinary
 09:10:19 - 23-Mar-26
Unknown* 0 458.70p SI Trade
 09:10:15 - 23-Mar-26
Buy* 1 458.90p SI Trade
 09:10:00 - 23-Mar-26
Buy* 1 459.00p SI Trade
 09:09:54 - 23-Mar-26
Buy* 10,000 458.955p SI Trade
 09:09:49 - 23-Mar-26
Unknown* 0 458.70p SI Trade
 09:09:42 - 23-Mar-26
Sell* 200 458.8142p Ordinary
 09:09:41 - 23-Mar-26
Sell* 600 458.8143p Ordinary
 09:09:30 - 23-Mar-26
Buy* 27 459.10p SI Trade
 09:09:29 - 23-Mar-26
Unknown* 0 458.70p SI Trade
 09:09:29 - 23-Mar-26
Unknown* 0 459.00p SI Trade
 09:09:22 - 23-Mar-26
Buy* 825 458.90p Automatic Execution
 09:09:15 - 23-Mar-26
Buy* 833 458.90p Automatic Execution
 09:09:15 - 23-Mar-26
Sell* 10 458.70p SI Trade
 09:08:58 - 23-Mar-26
Unknown* 0 458.90p SI Trade
 09:08:56 - 23-Mar-26
Unknown* 0 458.60p SI Trade
 09:08:56 - 23-Mar-26
Buy* 5 458.90p SI Trade
 09:08:38 - 23-Mar-26
Sell* 2,181 458.75p Negotiated Trade
 09:08:36 - 23-Mar-26
Sell* 2,167 458.75p Negotiated Trade
 09:08:36 - 23-Mar-26
Sell* 200 458.75p Negotiated Trade
 09:08:36 - 23-Mar-26
Sell* 197 458.75p Negotiated Trade
 09:08:36 - 23-Mar-26
Buy* 4 459.00p SI Trade
 09:08:34 - 23-Mar-26
Sell* 1,200 459.00p Automatic Execution
 09:08:27 - 23-Mar-26
Sell* 8 459.00p SI Trade
 09:08:25 - 23-Mar-26
Sell* 6,499 459.1497p Ordinary
 09:08:17 - 23-Mar-26
Sell* 45 459.10p SI Trade
 09:08:16 - 23-Mar-26
Unknown* 0 459.40p SI Trade
 09:08:11 - 23-Mar-26
Unknown* 0 459.10p SI Trade
 09:08:00 - 23-Mar-26
Unknown* 0 459.10p SI Trade
 09:07:55 - 23-Mar-26
Sell* 17 459.10p SI Trade
 09:07:55 - 23-Mar-26
Unknown* 0 459.10p SI Trade
 09:07:49 - 23-Mar-26
Sell* 677 459.20p Automatic Execution
 09:07:47 - 23-Mar-26
Sell* 77 459.20p Automatic Execution
 09:07:47 - 23-Mar-26
Sell* 549 459.20p Automatic Execution
 09:07:47 - 23-Mar-26
Sell* 851 459.20p Automatic Execution
 09:07:47 - 23-Mar-26
Sell* 215 459.3485p Ordinary
 09:07:45 - 23-Mar-26
Sell* 2,584 459.115p Ordinary
 09:07:31 - 23-Mar-26
Sell* 348 459.114p Ordinary
 09:07:23 - 23-Mar-26
Sell* 3 459.00p SI Trade
 09:07:22 - 23-Mar-26
Buy* 2 459.40p SI Trade
 09:07:22 - 23-Mar-26
Unknown* 0 459.30p SI Trade
 09:07:19 - 23-Mar-26
Sell* 36 459.00p SI Trade
 09:07:19 - 23-Mar-26
Sell* 1 459.00p SI Trade
 09:07:10 - 23-Mar-26
Sell* 37 459.00p SI Trade
 09:07:00 - 23-Mar-26
Unknown* 0 459.20p SI Trade
 09:06:51 - 23-Mar-26
Sell* 12 459.20p Automatic Execution
 09:06:51 - 23-Mar-26
Sell* 18 459.20p Automatic Execution
 09:06:51 - 23-Mar-26
Unknown* 0 459.60p SI Trade
 09:06:48 - 23-Mar-26
Buy* 1,437 459.30p Automatic Execution
 09:06:44 - 23-Mar-26
Buy* 320 459.30p Automatic Execution
 09:06:35 - 23-Mar-26
Unknown* 0 459.10p SI Trade
 09:06:30 - 23-Mar-26
Unknown* 1 458.80p SI Trade
 09:06:28 - 23-Mar-26
Unknown* 0 459.00p SI Trade
 09:06:07 - 23-Mar-26
Buy* 2 458.70p SI Trade
 09:05:59 - 23-Mar-26
Sell* 16 458.30p SI Trade
 09:05:54 - 23-Mar-26
Buy* 5 458.80p SI Trade
 09:05:52 - 23-Mar-26
Sell* 197 458.60p Automatic Execution
 09:05:52 - 23-Mar-26
Sell* 815 458.665p Negotiated Trade
 09:05:50 - 23-Mar-26
Unknown* 0 458.60p SI Trade
 09:05:48 - 23-Mar-26
Sell* 1,097 458.80p Automatic Execution
 09:05:45 - 23-Mar-26
Sell* 1,651 458.80p Automatic Execution
 09:05:45 - 23-Mar-26
Sell* 1,021 458.80p Automatic Execution
 09:05:45 - 23-Mar-26
Sell* 349 458.80p Automatic Execution
 09:05:45 - 23-Mar-26
Sell* 351 459.00p Automatic Execution
 09:05:45 - 23-Mar-26
Sell* 1,274 459.00p Automatic Execution
 09:05:45 - 23-Mar-26
Unknown* 0 459.00p SI Trade
 09:05:44 - 23-Mar-26
Sell* 10 459.00p SI Trade
 09:05:44 - 23-Mar-26
Buy* 2 459.40p SI Trade
 09:05:44 - 23-Mar-26
Sell* 11 459.00p SI Trade
 09:05:24 - 23-Mar-26
Sell* 43 458.90p SI Trade
 09:05:22 - 23-Mar-26
Sell* 64 459.00p SI Trade
 09:05:18 - 23-Mar-26
Sell* 715 459.076p Ordinary
 09:04:49 - 23-Mar-26
Unknown* 0 459.30p SI Trade
 09:04:47 - 23-Mar-26
Buy* 2 459.20p SI Trade
 09:04:46 - 23-Mar-26
Sell* 13 459.00p SI Trade
 09:04:46 - 23-Mar-26
Sell* 10 459.00p SI Trade
 09:04:40 - 23-Mar-26
Sell* 19 458.90p SI Trade
 09:04:40 - 23-Mar-26
Sell* 100 458.856p Ordinary
 09:04:32 - 23-Mar-26
Sell* 5 459.00p SI Trade
 09:04:30 - 23-Mar-26
Sell* 3,049 458.86p Ordinary
 09:04:30 - 23-Mar-26
Sell* 46 458.80p SI Trade
 09:04:20 - 23-Mar-26
Sell* 1 458.80p SI Trade
 09:04:14 - 23-Mar-26
Buy* 621 459.014p Ordinary
 09:04:10 - 23-Mar-26
Sell* 580 458.80p Automatic Execution
 09:04:07 - 23-Mar-26
Sell* 355 458.80p Automatic Execution
 09:04:07 - 23-Mar-26
Sell* 325 459.00p Automatic Execution
 09:04:05 - 23-Mar-26
Sell* 365 459.00p Automatic Execution
 09:04:05 - 23-Mar-26
Sell* 2,902 459.00p SI Trade
 09:04:04 - 23-Mar-26
Sell* 324 458.852p Ordinary
 09:03:59 - 23-Mar-26
Sell* 475 459.00p Automatic Execution
 09:03:51 - 23-Mar-26
Sell* 332 459.00p Automatic Execution
 09:03:51 - 23-Mar-26
Sell* 593 459.20p Automatic Execution
 09:03:49 - 23-Mar-26
Sell* 211 459.20p Automatic Execution
 09:03:49 - 23-Mar-26
Sell* 238 459.20p Automatic Execution
 09:03:49 - 23-Mar-26
Unknown* 0 459.20p SI Trade
 09:03:42 - 23-Mar-26
Sell* 353 459.10p Automatic Execution
 09:03:26 - 23-Mar-26
Sell* 614 459.10p Automatic Execution
 09:03:26 - 23-Mar-26
Sell* 309 459.20p Automatic Execution
 09:03:26 - 23-Mar-26
Sell* 166 459.20p Automatic Execution
 09:03:26 - 23-Mar-26
Sell* 166 459.20p Automatic Execution
 09:03:26 - 23-Mar-26
Buy* 1,310 459.20p Automatic Execution
 09:03:22 - 23-Mar-26
Buy* 167 459.20p Automatic Execution
 09:03:22 - 23-Mar-26
Sell* 27 458.80p SI Trade
 09:03:17 - 23-Mar-26
Buy* 1,007 459.00p Automatic Execution
 09:03:17 - 23-Mar-26
Buy* 528 459.00p Automatic Execution
 09:03:17 - 23-Mar-26
Sell* 4,425 458.749p Negotiated Trade
 09:03:07 - 23-Mar-26
Sell* 26 458.70p SI Trade
 09:02:58 - 23-Mar-26
Sell* 360 458.752p Ordinary
 09:02:53 - 23-Mar-26
Unknown* 0 459.00p SI Trade
 09:02:50 - 23-Mar-26
Buy* 80 459.00p SI Trade
 09:02:42 - 23-Mar-26
Sell* 1,197 459.00p Automatic Execution
 09:02:41 - 23-Mar-26
Buy* 2 459.20p SI Trade
 09:02:39 - 23-Mar-26
Sell* 240 459.00p Automatic Execution
 09:02:27 - 23-Mar-26
Sell* 327 459.00p Automatic Execution
 09:02:27 - 23-Mar-26
Sell* 85 459.00p Automatic Execution
 09:02:27 - 23-Mar-26
Sell* 35 459.027p Ordinary
 09:02:18 - 23-Mar-26
Buy* 20 459.40p SI Trade
 09:02:17 - 23-Mar-26
Buy* 10 459.50p SI Trade
 09:02:08 - 23-Mar-26
Sell* 337 459.10p Automatic Execution
 09:02:00 - 23-Mar-26
Sell* 316 459.10p Automatic Execution
 09:02:00 - 23-Mar-26
Sell* 649 459.30p Automatic Execution
 09:01:51 - 23-Mar-26
Sell* 343 459.30p Automatic Execution
 09:01:51 - 23-Mar-26
Unknown* 0 459.30p SI Trade
 09:01:50 - 23-Mar-26
Buy* 4 459.60p SI Trade
 09:01:50 - 23-Mar-26
Sell* 84 459.30p SI Trade
 09:01:50 - 23-Mar-26
Buy* 1 459.70p SI Trade
 09:01:33 - 23-Mar-26
Sell* 2,902 459.43p Ordinary
 09:01:30 - 23-Mar-26
Unknown* 0 459.70p SI Trade
 09:01:29 - 23-Mar-26
Buy* 6 459.70p SI Trade
 09:01:29 - 23-Mar-26
Sell* 21 459.00p SI Trade
 09:01:18 - 23-Mar-26
Sell* 129 459.028p Ordinary
 09:01:17 - 23-Mar-26
Buy* 2 459.60p SI Trade
 09:01:16 - 23-Mar-26
Sell* 1,273 459.30p Automatic Execution
 09:01:16 - 23-Mar-26
Sell* 343 459.40p Automatic Execution
 09:01:16 - 23-Mar-26
Sell* 198 459.40p Automatic Execution
 09:01:16 - 23-Mar-26
Buy* 21 459.70p SI Trade
 09:01:08 - 23-Mar-26
Sell* 2 459.40p SI Trade
 09:00:53 - 23-Mar-26
Sell* 655 459.218p Ordinary
 09:00:49 - 23-Mar-26
Unknown* 0 459.70p SI Trade
 09:00:48 - 23-Mar-26
Buy* 760 459.70p Automatic Execution
 09:00:46 - 23-Mar-26
Buy* 351 459.70p Automatic Execution
 09:00:46 - 23-Mar-26
Buy* 1,048 459.50p Automatic Execution
 09:00:45 - 23-Mar-26
Buy* 334 459.50p Automatic Execution
 09:00:45 - 23-Mar-26
Buy* 500 459.50p Automatic Execution
 09:00:45 - 23-Mar-26
Buy* 337 459.40p Automatic Execution
 09:00:45 - 23-Mar-26
Unknown* 0 459.40p SI Trade
 09:00:39 - 23-Mar-26
Buy* 5 459.371p Ordinary
 09:00:38 - 23-Mar-26
Buy* 1 459.40p SI Trade
 09:00:35 - 23-Mar-26
Sell* 442 459.152p Ordinary
 09:00:34 - 23-Mar-26
Unknown* 0 459.50p SI Trade
 09:00:26 - 23-Mar-26
Buy* 1 459.50p SI Trade
 09:00:26 - 23-Mar-26
Sell* 1 459.10p SI Trade
 09:00:11 - 23-Mar-26
FTSE 100 Latest
Value9,748.82
Change-169.51