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
Sell* 110 415.70p SI Trade
 15:38:18 - 09-Jan-26
Buy* 4 415.80p SI Trade
 15:38:18 - 09-Jan-26
Sell* 2,237 415.624p Ordinary
 15:38:00 - 09-Jan-26
Buy* 500 415.624p Ordinary
 15:37:56 - 09-Jan-26
Buy* 200 415.674p Ordinary
 15:37:52 - 09-Jan-26
Buy* 17 415.70p SI Trade
 15:37:51 - 09-Jan-26
Unknown* 0 415.70p SI Trade
 15:37:43 - 09-Jan-26
Buy* 6 415.696p Ordinary
 15:37:34 - 09-Jan-26
Buy* 3 415.70p SI Trade
 15:37:25 - 09-Jan-26
Buy* 14 415.70p SI Trade
 15:37:22 - 09-Jan-26
Unknown* 0 415.70p SI Trade
 15:37:13 - 09-Jan-26
Buy* 167 415.60p Automatic Execution
 15:37:12 - 09-Jan-26
Sell* 207 415.60p Automatic Execution
 15:37:10 - 09-Jan-26
Sell* 1,274 415.60p Automatic Execution
 15:37:10 - 09-Jan-26
Sell* 52 415.60p Automatic Execution
 15:37:10 - 09-Jan-26
Buy* 3 415.80p SI Trade
 15:37:07 - 09-Jan-26
Buy* 11 415.80p SI Trade
 15:37:04 - 09-Jan-26
Buy* 80 415.7409p Ordinary
 15:36:58 - 09-Jan-26
Buy* 250 415.724p Ordinary
 15:36:57 - 09-Jan-26
Buy* 1 415.80p SI Trade
 15:36:55 - 09-Jan-26
Buy* 2 415.724p Ordinary
 15:36:49 - 09-Jan-26
Buy* 37 415.796p Ordinary
 15:36:49 - 09-Jan-26
Buy* 38 415.60p Automatic Execution
 15:36:37 - 09-Jan-26
Buy* 9,576 415.5619p Ordinary
 15:36:21 - 09-Jan-26
Unknown* 0 415.60p SI Trade
 15:36:13 - 09-Jan-26
Buy* 1,251 415.583p Ordinary
 15:36:08 - 09-Jan-26
Buy* 250 415.562p Ordinary
 15:35:58 - 09-Jan-26
Sell* 500 415.50p SI Trade
 15:35:58 - 09-Jan-26
Sell* 607 415.50p Automatic Execution
 15:35:57 - 09-Jan-26
Unknown* 0 415.50p SI Trade
 15:35:50 - 09-Jan-26
Sell* 77 415.60p Automatic Execution
 15:35:46 - 09-Jan-26
Sell* 811 415.60p Automatic Execution
 15:35:46 - 09-Jan-26
Buy* 200 415.60p Automatic Execution
 15:35:46 - 09-Jan-26
Buy* 1,362 415.60p Automatic Execution
 15:35:46 - 09-Jan-26
Buy* 794 415.60p Automatic Execution
 15:35:46 - 09-Jan-26
Unknown* 0 418.22128p SI Trade
Currency Conversion
 15:35:31 - 09-Jan-26
Buy* 493 415.50p Automatic Execution
 15:35:30 - 09-Jan-26
Buy* 899 415.50p Automatic Execution
 15:35:30 - 09-Jan-26
Unknown* 0 415.50p SI Trade
 15:35:29 - 09-Jan-26
Unknown* 0 415.30p SI Trade
 15:35:29 - 09-Jan-26
Unknown* 0 415.50p SI Trade
 15:35:29 - 09-Jan-26
Buy* 5 415.50p SI Trade
 15:35:24 - 09-Jan-26
Unknown* 19,985 415.40p SI Trade
 15:35:23 - 09-Jan-26
Buy* 150 415.40p SI Trade
 15:35:15 - 09-Jan-26
Buy* 5,029 415.3238p Ordinary
 15:35:07 - 09-Jan-26
Unknown* 0 415.40p SI Trade
 15:35:07 - 09-Jan-26
Buy* 1 415.40p SI Trade
 15:35:03 - 09-Jan-26
Sell* 9 415.20p SI Trade
 15:34:57 - 09-Jan-26
Buy* 2,392 415.462p Ordinary
 15:34:50 - 09-Jan-26
Buy* 1 415.30p SI Trade
 15:34:50 - 09-Jan-26
Buy* 406 415.30p Automatic Execution
 15:34:46 - 09-Jan-26
Buy* 87 415.30p Automatic Execution
 15:34:46 - 09-Jan-26
Buy* 1,113 415.30p Automatic Execution
 15:34:46 - 09-Jan-26
Buy* 595 415.20p Automatic Execution
 15:34:46 - 09-Jan-26
Sell* 258 415.20p Automatic Execution
 15:34:46 - 09-Jan-26
Sell* 1,088 415.20p Automatic Execution
 15:34:46 - 09-Jan-26
Sell* 785 415.20p Automatic Execution
 15:34:46 - 09-Jan-26
Sell* 937 415.20p Automatic Execution
 15:34:46 - 09-Jan-26
Sell* 332 415.20p Automatic Execution
 15:34:46 - 09-Jan-26
Sell* 1,784 415.30p Automatic Execution
 15:34:46 - 09-Jan-26
Sell* 77 415.30p Automatic Execution
 15:34:46 - 09-Jan-26
Sell* 994 415.30p Automatic Execution
 15:34:46 - 09-Jan-26
Sell* 896 415.30p Automatic Execution
 15:34:46 - 09-Jan-26
Sell* 1,335 415.30p Automatic Execution
 15:34:46 - 09-Jan-26
Sell* 359 415.30p Automatic Execution
 15:34:46 - 09-Jan-26
Sell* 937 415.30p Automatic Execution
 15:34:46 - 09-Jan-26
Sell* 463 415.30p Automatic Execution
 15:34:46 - 09-Jan-26
Sell* 1,734 415.40p Automatic Execution
 15:34:41 - 09-Jan-26
Sell* 107 415.40p Automatic Execution
 15:34:41 - 09-Jan-26
Sell* 848 415.40p Automatic Execution
 15:34:41 - 09-Jan-26
Sell* 725 415.50p Automatic Execution
 15:34:41 - 09-Jan-26
Buy* 480 415.50p Automatic Execution
 15:34:41 - 09-Jan-26
Buy* 2,730 415.40p Automatic Execution
 15:34:39 - 09-Jan-26
Unknown* 0 415.40p SI Trade
 15:34:38 - 09-Jan-26
Unknown* 0 415.40p SI Trade
 15:34:38 - 09-Jan-26
Buy* 28 415.40p SI Trade
 15:34:38 - 09-Jan-26
Buy* 1,030 415.30p Automatic Execution
 15:34:38 - 09-Jan-26
Buy* 1,000 415.262p Ordinary
 15:34:30 - 09-Jan-26
Unknown* 0 415.30p SI Trade
 15:34:29 - 09-Jan-26
Buy* 250 415.251p Ordinary
 15:34:28 - 09-Jan-26
Buy* 2,000 415.262p Ordinary
 15:34:27 - 09-Jan-26
Buy* 1,639 415.30p Automatic Execution
 15:34:27 - 09-Jan-26
Buy* 3,640 415.30p Automatic Execution
 15:34:27 - 09-Jan-26
Buy* 744 415.30p Automatic Execution
 15:34:27 - 09-Jan-26
Buy* 558 415.30p Automatic Execution
 15:34:27 - 09-Jan-26
Sell* 125 415.20p Ordinary
 15:34:20 - 09-Jan-26
Buy* 1 415.30p SI Trade
 15:34:19 - 09-Jan-26
Buy* 4 415.30p SI Trade
 15:34:19 - 09-Jan-26
Sell* 50 415.20p Automatic Execution
 15:34:11 - 09-Jan-26
Sell* 1,849 415.20p Automatic Execution
 15:34:11 - 09-Jan-26
Buy* 376 415.20p Automatic Execution
 15:34:03 - 09-Jan-26
Buy* 2,306 415.20p Automatic Execution
 15:34:03 - 09-Jan-26
Buy* 308 415.20p Automatic Execution
 15:34:03 - 09-Jan-26
Buy* 933 415.20p Automatic Execution
 15:34:03 - 09-Jan-26
Buy* 75 415.20p Automatic Execution
 15:34:03 - 09-Jan-26
Buy* 933 415.20p Automatic Execution
 15:34:03 - 09-Jan-26
Buy* 970 415.20p Automatic Execution
 15:34:03 - 09-Jan-26
Buy* 613 415.20p Automatic Execution
 15:34:03 - 09-Jan-26
Buy* 1,380 415.20p Automatic Execution
 15:34:03 - 09-Jan-26
Unknown* 0 415.00p SI Trade
 15:34:02 - 09-Jan-26
Sell* 1,185 415.10p SI Trade
 15:33:56 - 09-Jan-26
Sell* 1,200 415.062p Ordinary
 15:33:29 - 09-Jan-26
Sell* 15 415.00p SI Trade
 15:33:28 - 09-Jan-26
Buy* 520 415.10p Automatic Execution
 15:33:28 - 09-Jan-26
Sell* 1,796 415.00p Automatic Execution
 15:33:25 - 09-Jan-26
Sell* 1,203 415.00p Automatic Execution
 15:33:25 - 09-Jan-26
Sell* 59 415.00p Automatic Execution
 15:33:25 - 09-Jan-26
Sell* 370 415.00p Automatic Execution
 15:33:25 - 09-Jan-26
Sell* 17 415.00p Automatic Execution
 15:33:25 - 09-Jan-26
Buy* 1,150 415.10p Automatic Execution
 15:33:25 - 09-Jan-26
Buy* 199 415.10p Automatic Execution
 15:33:24 - 09-Jan-26
Buy* 1,859 415.10p Automatic Execution
 15:33:24 - 09-Jan-26
Buy* 10 415.10p SI Trade
 15:33:23 - 09-Jan-26
Unknown* 0 415.10p SI Trade
 15:33:22 - 09-Jan-26
Buy* 493 415.10p Automatic Execution
 15:33:01 - 09-Jan-26
Buy* 702 415.10p Automatic Execution
 15:33:01 - 09-Jan-26
Buy* 1,000 415.062p Ordinary
 15:33:00 - 09-Jan-26
Buy* 2,012 415.062p Ordinary
 15:33:00 - 09-Jan-26
Buy* 26 415.10p SI Trade
 15:32:54 - 09-Jan-26
Buy* 5 415.10p SI Trade
 15:32:54 - 09-Jan-26
Buy* 1 415.10p SI Trade
 15:32:54 - 09-Jan-26
Buy* 4 415.10p SI Trade
 15:32:54 - 09-Jan-26
Buy* 1,916 415.062p Ordinary
 15:32:19 - 09-Jan-26
Buy* 1 415.10p SI Trade
 15:32:15 - 09-Jan-26
Buy* 356 415.062p Ordinary
 15:32:00 - 09-Jan-26
Buy* 1 415.10p SI Trade
 15:32:00 - 09-Jan-26
Buy* 20 415.10p SI Trade
 15:32:00 - 09-Jan-26
Buy* 130 415.10p Automatic Execution
 15:31:48 - 09-Jan-26
Buy* 3 415.10p SI Trade
 15:31:42 - 09-Jan-26
Buy* 406 415.0619p Ordinary
 15:31:40 - 09-Jan-26
Buy* 716 415.062p Ordinary
 15:31:39 - 09-Jan-26
Sell* 832 415.10p Automatic Execution
 15:31:36 - 09-Jan-26
Buy* 832 415.10p Automatic Execution
 15:31:36 - 09-Jan-26
Buy* 50 415.10p SI Trade
 15:31:33 - 09-Jan-26
Buy* 2 415.0996p Ordinary
 15:31:30 - 09-Jan-26
Sell* 77 415.00p Automatic Execution
 15:31:30 - 09-Jan-26
Sell* 1,686 415.00p Automatic Execution
 15:31:30 - 09-Jan-26
Sell* 24 415.00p Automatic Execution
 15:31:30 - 09-Jan-26
Sell* 770 415.00p Automatic Execution
 15:31:30 - 09-Jan-26
Buy* 5 415.10p SI Trade
 15:31:26 - 09-Jan-26
Buy* 4 415.10p SI Trade
 15:31:19 - 09-Jan-26
Buy* 2 415.10p SI Trade
 15:31:19 - 09-Jan-26
Buy* 2 415.10p SI Trade
 15:30:56 - 09-Jan-26
Sell* 1,855 415.00p Automatic Execution
 15:30:56 - 09-Jan-26
Sell* 879 415.00p Automatic Execution
 15:30:56 - 09-Jan-26
Sell* 66 415.00p Automatic Execution
 15:30:56 - 09-Jan-26
Buy* 478 415.062p Ordinary
 15:30:44 - 09-Jan-26
Buy* 537 415.10p Automatic Execution
 15:30:31 - 09-Jan-26
Buy* 832 415.10p Automatic Execution
 15:30:31 - 09-Jan-26
Buy* 649 415.10p Automatic Execution
 15:30:31 - 09-Jan-26
Buy* 832 415.10p Automatic Execution
 15:30:31 - 09-Jan-26
Buy* 513 415.10p Automatic Execution
 15:30:31 - 09-Jan-26
Buy* 330 415.10p Automatic Execution
 15:30:31 - 09-Jan-26
Buy* 43 415.00p Automatic Execution
 15:30:31 - 09-Jan-26
Unknown* 0 415.00p SI Trade
 15:30:26 - 09-Jan-26
Buy* 1,487 414.9042p Ordinary
 15:30:18 - 09-Jan-26
Buy* 1 415.00p SI Trade
 15:30:13 - 09-Jan-26
Unknown* 0 415.00p SI Trade
 15:30:11 - 09-Jan-26
Buy* 5 415.00p SI Trade
 15:30:11 - 09-Jan-26
Buy* 1,113 414.90p Automatic Execution
 15:30:00 - 09-Jan-26
Buy* 493 414.90p Automatic Execution
 15:30:00 - 09-Jan-26
Buy* 571 414.90p Automatic Execution
 15:30:00 - 09-Jan-26
Buy* 450 414.90p Automatic Execution
 15:30:00 - 09-Jan-26
Buy* 782 414.90p Automatic Execution
 15:30:00 - 09-Jan-26
Buy* 478 414.8239p Ordinary
 15:29:57 - 09-Jan-26
Buy* 2,076 414.804p Ordinary
 15:29:57 - 09-Jan-26
Buy* 7 414.90p SI Trade
 15:29:39 - 09-Jan-26
Sell* 588 414.80p Automatic Execution
 15:29:36 - 09-Jan-26
Buy* 671 414.90p Automatic Execution
 15:29:36 - 09-Jan-26
Sell* 554 414.80p Automatic Execution
 15:29:36 - 09-Jan-26
Sell* 1,500 414.80p Automatic Execution
 15:29:36 - 09-Jan-26
Sell* 609 414.90p Automatic Execution
 15:29:36 - 09-Jan-26
Sell* 62 414.90p Automatic Execution
 15:29:36 - 09-Jan-26
Buy* 1,113 415.00p Automatic Execution
 15:29:24 - 09-Jan-26
Buy* 493 415.00p Automatic Execution
 15:29:23 - 09-Jan-26
Buy* 1,706 414.90p Automatic Execution
 15:29:23 - 09-Jan-26
Buy* 904 414.90p Automatic Execution
 15:29:23 - 09-Jan-26
Buy* 1,196 414.8239p Ordinary
 15:29:20 - 09-Jan-26
Buy* 37 414.80p Automatic Execution
 15:29:13 - 09-Jan-26
Buy* 250 414.762p Ordinary
 15:29:05 - 09-Jan-26
Buy* 2 414.80p SI Trade
 15:29:03 - 09-Jan-26
Buy* 2 414.80p SI Trade
 15:29:03 - 09-Jan-26
Sell* 238 414.7238p Ordinary
 15:28:52 - 09-Jan-26
Buy* 458 414.80p Automatic Execution
 15:28:52 - 09-Jan-26
Unknown* 0 414.80p SI Trade
 15:28:50 - 09-Jan-26
Buy* 500 414.724p Ordinary
 15:28:49 - 09-Jan-26
Buy* 9 414.80p SI Trade
 15:28:28 - 09-Jan-26
Buy* 478 414.7239p Ordinary
 15:28:25 - 09-Jan-26
Sell* 208 414.70p Automatic Execution
 15:28:22 - 09-Jan-26
Sell* 748 414.80p Automatic Execution
 15:28:20 - 09-Jan-26
Sell* 2,342 414.80p Automatic Execution
 15:28:20 - 09-Jan-26
Sell* 303 414.80p Automatic Execution
 15:28:20 - 09-Jan-26
Sell* 493 414.80p Automatic Execution
 15:28:20 - 09-Jan-26
Sell* 860 414.90p Automatic Execution
 15:28:20 - 09-Jan-26
Sell* 1,286 414.90p Automatic Execution
 15:28:16 - 09-Jan-26
Sell* 216 414.90p Automatic Execution
 15:28:16 - 09-Jan-26
Sell* 61 414.90p Automatic Execution
 15:28:16 - 09-Jan-26
Sell* 554 414.90p Automatic Execution
 15:28:16 - 09-Jan-26
Sell* 472 414.90p Automatic Execution
 15:28:16 - 09-Jan-26
Sell* 166 414.90p Automatic Execution
 15:28:16 - 09-Jan-26
FTSE 100 Latest
Value10,119.74
Change75.05