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* 113 446.00p SI Trade
Negotiated Trade
16:49:14 - 11-Dec-25
Buy* 791 446.85p SI Trade
Negotiated Trade
16:47:53 - 11-Dec-25
Buy* 8,546 446.00p SI Trade
16:35:17 - 11-Dec-25
Buy* 3,456,448 446.00p Suspected BUY Trade
16:35:17 - 11-Dec-25
Buy* 2,052 445.40p Automatic Execution
16:29:57 - 11-Dec-25
Buy* 2,256 445.40p Automatic Execution
16:29:56 - 11-Dec-25
Buy* 1,000 445.40p Automatic Execution
16:29:56 - 11-Dec-25
Buy* 427 445.30p Automatic Execution
16:29:56 - 11-Dec-25
Buy* 851 445.30p Automatic Execution
16:29:56 - 11-Dec-25
Buy* 688 445.30p Automatic Execution
16:29:56 - 11-Dec-25
Buy* 851 445.20p Automatic Execution
16:29:56 - 11-Dec-25
Buy* 2,235 445.30p Automatic Execution
16:29:56 - 11-Dec-25
Buy* 1,303 445.30p Automatic Execution
16:29:56 - 11-Dec-25
Buy* 100 445.30p Automatic Execution
16:29:56 - 11-Dec-25
Buy* 513 445.30p Automatic Execution
16:29:56 - 11-Dec-25
Buy* 847 445.30p Automatic Execution
16:29:56 - 11-Dec-25
Sell* 2,118 445.10p Automatic Execution
16:29:56 - 11-Dec-25
Sell* 738 445.10p Automatic Execution
16:29:56 - 11-Dec-25
Sell* 632 445.10p Automatic Execution
16:29:56 - 11-Dec-25
Sell* 702 445.10p Automatic Execution
16:29:56 - 11-Dec-25
Sell* 24 445.10p Automatic Execution
16:29:56 - 11-Dec-25
Buy* 858 445.20p Automatic Execution
16:29:55 - 11-Dec-25
Buy* 864 445.20p Automatic Execution
16:29:54 - 11-Dec-25
Buy* 632 445.20p Automatic Execution
16:29:52 - 11-Dec-25
Buy* 702 445.20p Automatic Execution
16:29:52 - 11-Dec-25
Buy* 632 445.20p Automatic Execution
16:29:52 - 11-Dec-25
Buy* 877 445.20p Automatic Execution
16:29:52 - 11-Dec-25
Buy* 500 445.30p SI Trade
16:29:16 - 11-Dec-25
Unknown* 500 445.30p OTC Trade
16:29:16 - 11-Dec-25
Buy* 843 445.20p Automatic Execution
16:29:10 - 11-Dec-25
Buy* 1,000 445.20p Automatic Execution
16:29:10 - 11-Dec-25
Buy* 2,094 445.20p Automatic Execution
16:29:10 - 11-Dec-25
Buy* 1,873 445.20p Automatic Execution
16:29:10 - 11-Dec-25
Buy* 261 445.20p Automatic Execution
16:29:08 - 11-Dec-25
Buy* 847 445.20p Automatic Execution
16:29:08 - 11-Dec-25
Sell* 1,528 445.20p SI Trade
16:29:06 - 11-Dec-25
Sell* 3,171 445.20p SI Trade
16:29:06 - 11-Dec-25
Buy* 100 445.20p Automatic Execution
16:29:06 - 11-Dec-25
Buy* 1,313 445.20p Automatic Execution
16:29:06 - 11-Dec-25
Buy* 2,275 445.20p Automatic Execution
16:29:06 - 11-Dec-25
Buy* 335 445.20p Automatic Execution
16:29:06 - 11-Dec-25
Buy* 2,134 445.20p Automatic Execution
16:29:06 - 11-Dec-25
Buy* 1,000 445.20p Automatic Execution
16:29:06 - 11-Dec-25
Buy* 5,141 445.20p Automatic Execution
16:29:06 - 11-Dec-25
Buy* 1,086 445.20p Automatic Execution
16:29:06 - 11-Dec-25
Buy* 1,312 445.20p Automatic Execution
16:29:06 - 11-Dec-25
Buy* 824 445.20p Automatic Execution
16:29:06 - 11-Dec-25
Sell* 2,095 445.10p Automatic Execution
16:29:06 - 11-Dec-25
Sell* 1,000 445.10p Automatic Execution
16:29:06 - 11-Dec-25
Sell* 2,134 445.10p Automatic Execution
16:29:06 - 11-Dec-25
Buy* 753 445.10p Automatic Execution
16:28:52 - 11-Dec-25
Buy* 69 445.10p Automatic Execution
16:28:52 - 11-Dec-25
Unknown* 0 445.30p SI Trade
16:28:38 - 11-Dec-25
Sell* 500 445.20p Ordinary
16:28:37 - 11-Dec-25
Sell* 2,319 445.10p SI Trade
16:28:34 - 11-Dec-25
Sell* 7,894 445.145p Negotiated Trade
16:28:22 - 11-Dec-25
Buy* 1,306 445.20p Automatic Execution
16:28:17 - 11-Dec-25
Buy* 828 445.20p Automatic Execution
16:28:17 - 11-Dec-25
Buy* 182 445.20p Automatic Execution
16:28:17 - 11-Dec-25
Sell* 1 445.10p SI Trade
16:28:09 - 11-Dec-25
Buy* 927 445.20p Automatic Execution
16:28:09 - 11-Dec-25
Buy* 24 445.20p Automatic Execution
16:28:05 - 11-Dec-25
Buy* 792 445.20p Automatic Execution
16:28:05 - 11-Dec-25
Buy* 1,161 445.20p Automatic Execution
16:28:05 - 11-Dec-25
Buy* 973 445.20p Automatic Execution
16:28:05 - 11-Dec-25
Buy* 1,526 445.10p Automatic Execution
16:28:01 - 11-Dec-25
Buy* 608 445.10p Automatic Execution
16:28:01 - 11-Dec-25
Buy* 1,454 445.20p Automatic Execution
16:27:34 - 11-Dec-25
Buy* 2,094 445.20p Automatic Execution
16:27:34 - 11-Dec-25
Buy* 2,134 445.20p Automatic Execution
16:27:34 - 11-Dec-25
Buy* 1,077 445.00p Automatic Execution
16:27:12 - 11-Dec-25
Buy* 1,057 445.00p Automatic Execution
16:27:12 - 11-Dec-25
Buy* 2,134 445.00p Automatic Execution
16:27:12 - 11-Dec-25
Buy* 1,000 445.00p Automatic Execution
16:27:12 - 11-Dec-25
Buy* 1,299 445.00p Automatic Execution
16:27:12 - 11-Dec-25
Buy* 850 445.00p Automatic Execution
16:27:12 - 11-Dec-25
Buy* 1,237 445.00p Automatic Execution
16:27:12 - 11-Dec-25
Buy* 897 445.00p Automatic Execution
16:27:12 - 11-Dec-25
Buy* 5,922 445.00p Automatic Execution
16:27:09 - 11-Dec-25
Buy* 490 445.00p Automatic Execution
16:27:09 - 11-Dec-25
Buy* 1,644 445.00p Automatic Execution
16:27:09 - 11-Dec-25
Buy* 1,066 445.00p Automatic Execution
16:27:09 - 11-Dec-25
Buy* 1,630 445.00p Automatic Execution
16:27:09 - 11-Dec-25
Unknown* 0 444.90p SI Trade
16:26:55 - 11-Dec-25
Buy* 595 445.00p Automatic Execution
16:26:50 - 11-Dec-25
Buy* 2,134 445.00p Automatic Execution
16:26:50 - 11-Dec-25
Buy* 2,134 445.00p Automatic Execution
16:26:50 - 11-Dec-25
Unknown* 0 445.10p SI Trade
16:26:49 - 11-Dec-25
Sell* 1,000 445.10p Automatic Execution
16:26:31 - 11-Dec-25
Sell* 928 445.10p Automatic Execution
16:26:31 - 11-Dec-25
Sell* 1,206 445.10p Automatic Execution
16:26:31 - 11-Dec-25
Buy* 292 445.10p Automatic Execution
16:26:25 - 11-Dec-25
Buy* 893 445.10p Automatic Execution
16:26:25 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:25 - 11-Dec-25
Unknown* 1,240 445.10p Automatic Execution
16:26:25 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:25 - 11-Dec-25
Sell* 605 445.10p SI Trade
16:26:24 - 11-Dec-25
Sell* 1,331 445.10p SI Trade
16:26:24 - 11-Dec-25
Sell* 2,857 445.05p SI Trade
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Unknown* 74 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Unknown* 1,544 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Unknown* 1,544 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Unknown* 977 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Unknown* 1,298 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 723 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 1,298 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Unknown* 977 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,021 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,095 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 1,000 445.10p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 1,000 445.00p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 1,030 445.00p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 1,277 445.00p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 2,134 445.00p Automatic Execution
16:26:24 - 11-Dec-25
Buy* 200 444.90p Automatic Execution
16:26:23 - 11-Dec-25
Buy* 932 444.90p Automatic Execution
16:26:23 - 11-Dec-25
Buy* 933 444.80p Automatic Execution
16:26:20 - 11-Dec-25
Buy* 176 444.80p Automatic Execution
16:26:20 - 11-Dec-25
Buy* 1,958 444.80p Automatic Execution
16:26:20 - 11-Dec-25
Sell* 1,949 444.70p SI Trade
16:26:19 - 11-Dec-25
Unknown* 0 444.70p SI Trade
16:26:19 - 11-Dec-25
Buy* 2,095 444.70p Automatic Execution
16:26:19 - 11-Dec-25
Buy* 810 444.70p Automatic Execution
16:26:19 - 11-Dec-25
Buy* 2,111 444.70p Automatic Execution
16:26:19 - 11-Dec-25
Buy* 1,000 444.60p Automatic Execution
16:26:19 - 11-Dec-25
Buy* 748 444.60p Automatic Execution
16:26:19 - 11-Dec-25
Buy* 1,346 444.60p Automatic Execution
16:26:19 - 11-Dec-25
Buy* 909 444.60p Automatic Execution
16:26:19 - 11-Dec-25
Buy* 771 444.50p Automatic Execution
16:26:19 - 11-Dec-25
Buy* 2,095 444.50p Automatic Execution
16:26:19 - 11-Dec-25
Buy* 2,118 444.60p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 675 444.30p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 2,134 444.30p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 1,571 444.30p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 1,981 444.30p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 935 444.30p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 417 444.30p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 400 444.30p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 1,290 444.40p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 1,474 444.40p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 2,134 444.40p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 1,405 444.40p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 2,135 444.40p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 935 444.40p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 417 444.40p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 399 444.40p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 1,291 444.50p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 1,517 444.50p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 2,134 444.50p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 2,069 444.50p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 935 444.50p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 417 444.50p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 400 444.50p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 1,294 444.60p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 1,470 444.60p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 2,134 444.60p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 1,118 444.60p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 2,020 444.60p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 976 444.60p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 2,151 444.70p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 100 444.70p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 1,350 444.70p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 595 444.70p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 3,820 444.70p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 1,000 444.70p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 2,095 444.70p Automatic Execution
16:26:19 - 11-Dec-25
Sell* 2,134 444.70p Automatic Execution
16:26:19 - 11-Dec-25
Buy* 362 444.90p Automatic Execution
16:26:06 - 11-Dec-25
Buy* 23 444.90p Automatic Execution
16:26:06 - 11-Dec-25
Buy* 2,095 444.90p Automatic Execution
16:26:06 - 11-Dec-25
Buy* 786 444.90p Automatic Execution
16:26:05 - 11-Dec-25
Buy* 1,539 444.90p Automatic Execution
16:26:05 - 11-Dec-25
Buy* 696 444.90p Automatic Execution
16:26:05 - 11-Dec-25
Buy* 176 444.90p Automatic Execution
16:26:05 - 11-Dec-25
Sell* 21 444.80p Automatic Execution
16:26:05 - 11-Dec-25
Sell* 2,094 444.80p Automatic Execution
16:26:05 - 11-Dec-25
Buy* 1,958 444.90p Automatic Execution
16:26:05 - 11-Dec-25
Sell* 689 445.00p Automatic Execution
16:25:59 - 11-Dec-25
Sell* 476 445.00p Automatic Execution
16:25:59 - 11-Dec-25
FTSE 100 Latest
Value9,703.16
Change47.63