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* 73,959 491.20p SI Trade
 16:35:16 - 17-Mar-26
Sell* 2,074 491.20p SI Trade
 16:35:16 - 17-Mar-26
Sell* 20,690 491.20p Automatic Execution
 16:35:16 - 17-Mar-26
Sell* 18,762 491.20p Automatic Execution
 16:35:16 - 17-Mar-26
Sell* 5,485,719 491.20p Uncrossing Trade
 16:35:16 - 17-Mar-26
Buy* 563 494.102p Ordinary
 16:29:56 - 17-Mar-26
Sell* 292 494.10p SI Trade
 16:29:50 - 17-Mar-26
Sell* 6 494.00p SI Trade
 16:29:30 - 17-Mar-26
Buy* 1,289 494.19p Ordinary
 16:29:24 - 17-Mar-26
Sell* 82 494.10p Automatic Execution
 16:29:23 - 17-Mar-26
Sell* 1,464 494.10p Automatic Execution
 16:29:23 - 17-Mar-26
Sell* 2,967 494.1902p Ordinary
 16:29:20 - 17-Mar-26
Unknown* 0 494.30p SI Trade
 16:29:12 - 17-Mar-26
Unknown* 0 494.10p SI Trade
 16:29:12 - 17-Mar-26
Buy* 22 494.20p Automatic Execution
 16:29:07 - 17-Mar-26
Buy* 16 494.20p Automatic Execution
 16:29:00 - 17-Mar-26
Sell* 600 494.00p Automatic Execution
 16:29:00 - 17-Mar-26
Sell* 512 494.10p SI Trade
 16:28:50 - 17-Mar-26
Sell* 524 494.10p Automatic Execution
 16:28:48 - 17-Mar-26
Sell* 577 494.10p Automatic Execution
 16:28:48 - 17-Mar-26
Sell* 94 494.10p Automatic Execution
 16:28:47 - 17-Mar-26
Sell* 83 494.10p Automatic Execution
 16:28:47 - 17-Mar-26
Buy* 161 494.20p Automatic Execution
 16:28:47 - 17-Mar-26
Buy* 19 494.20p Automatic Execution
 16:28:47 - 17-Mar-26
Buy* 22 494.20p Automatic Execution
 16:28:47 - 17-Mar-26
Sell* 1 494.20p Automatic Execution
 16:28:31 - 17-Mar-26
Buy* 8 494.20p Automatic Execution
 16:28:31 - 17-Mar-26
Buy* 1,043 494.20p Automatic Execution
 16:28:31 - 17-Mar-26
Buy* 416 494.20p Automatic Execution
 16:28:31 - 17-Mar-26
Buy* 108 494.20p Automatic Execution
 16:28:31 - 17-Mar-26
Buy* 299 494.20p SI Trade
 16:28:21 - 17-Mar-26
Buy* 2 494.20p SI Trade
 16:28:20 - 17-Mar-26
Sell* 149 494.10p SI Trade
 16:28:17 - 17-Mar-26
Sell* 5 494.00p SI Trade
 16:28:15 - 17-Mar-26
Sell* 460 494.10p SI Trade
 16:28:14 - 17-Mar-26
Sell* 355 494.10p Automatic Execution
 16:28:11 - 17-Mar-26
Unknown* 0 494.30p SI Trade
 16:28:07 - 17-Mar-26
Unknown* 0 494.10p SI Trade
 16:28:07 - 17-Mar-26
Unknown* 200 494.20p Ordinary
 16:28:02 - 17-Mar-26
Unknown* 39 494.20p Ordinary
 16:28:00 - 17-Mar-26
Unknown* 0 494.30p SI Trade
 16:27:58 - 17-Mar-26
Buy* 288 494.39p Ordinary
 16:27:41 - 17-Mar-26
Sell* 118 494.20p Automatic Execution
 16:27:37 - 17-Mar-26
Sell* 257 494.20p Automatic Execution
 16:27:37 - 17-Mar-26
Sell* 160 494.20p Automatic Execution
 16:27:37 - 17-Mar-26
Sell* 243 494.20p Automatic Execution
 16:27:37 - 17-Mar-26
Sell* 374 494.20p Automatic Execution
 16:27:37 - 17-Mar-26
Buy* 655 494.40p SI Trade
 16:27:33 - 17-Mar-26
Sell* 1,528 494.30p Automatic Execution
 16:27:32 - 17-Mar-26
Sell* 216 494.30p Automatic Execution
 16:27:32 - 17-Mar-26
Sell* 284 494.30p Automatic Execution
 16:27:32 - 17-Mar-26
Sell* 270 494.30p Automatic Execution
 16:27:32 - 17-Mar-26
Sell* 81 494.30p Automatic Execution
 16:27:32 - 17-Mar-26
Sell* 317 494.30p Automatic Execution
 16:27:32 - 17-Mar-26
Buy* 8 494.50p SI Trade
 16:27:25 - 17-Mar-26
Buy* 5,000 494.45p SI Trade
 16:27:19 - 17-Mar-26
Sell* 36 494.30p SI Trade
 16:27:14 - 17-Mar-26
Sell* 308 494.30p SI Trade
 16:27:09 - 17-Mar-26
Sell* 34 494.30p SI Trade
 16:27:00 - 17-Mar-26
Buy* 472 494.40p Automatic Execution
 16:26:54 - 17-Mar-26
Buy* 500 494.40p Automatic Execution
 16:26:54 - 17-Mar-26
Buy* 467 494.30p Automatic Execution
 16:26:54 - 17-Mar-26
Sell* 515 494.30p Automatic Execution
 16:26:54 - 17-Mar-26
Sell* 300 494.30p Automatic Execution
 16:26:54 - 17-Mar-26
Sell* 259 494.30p Automatic Execution
 16:26:54 - 17-Mar-26
Sell* 331 494.30p Automatic Execution
 16:26:54 - 17-Mar-26
Sell* 245 494.30p Automatic Execution
 16:26:54 - 17-Mar-26
Unknown* 0 494.50p SI Trade
 16:26:49 - 17-Mar-26
Buy* 2 494.50p SI Trade
 16:26:39 - 17-Mar-26
Unknown* 539 494.40p Ordinary
 16:26:34 - 17-Mar-26
Sell* 633 494.40p Automatic Execution
 16:26:33 - 17-Mar-26
Sell* 293 494.40p Automatic Execution
 16:26:33 - 17-Mar-26
Sell* 228 494.40p Automatic Execution
 16:26:33 - 17-Mar-26
Sell* 342 494.40p Automatic Execution
 16:26:33 - 17-Mar-26
Unknown* 0 494.50p SI Trade
 16:26:15 - 17-Mar-26
Sell* 334 494.45p SI Trade
 16:26:10 - 17-Mar-26
Sell* 55 494.40p Ordinary
 16:26:01 - 17-Mar-26
Buy* 588 494.50p Automatic Execution
 16:25:48 - 17-Mar-26
Buy* 592 494.50p Automatic Execution
 16:25:48 - 17-Mar-26
Unknown* 0 494.40p SI Trade
 16:25:33 - 17-Mar-26
Buy* 10 494.50p SI Trade
 16:25:24 - 17-Mar-26
Sell* 169 494.40p SI Trade
 16:25:24 - 17-Mar-26
Buy* 1 494.50p SI Trade
 16:25:12 - 17-Mar-26
Sell* 133 494.50p Automatic Execution
 16:25:11 - 17-Mar-26
Sell* 82 494.50p Automatic Execution
 16:25:11 - 17-Mar-26
Sell* 499 494.50p Automatic Execution
 16:25:11 - 17-Mar-26
Sell* 382 494.50p Automatic Execution
 16:25:11 - 17-Mar-26
Sell* 48 494.50p Automatic Execution
 16:25:11 - 17-Mar-26
Sell* 2,782 494.50p Automatic Execution
 16:25:11 - 17-Mar-26
Sell* 717 494.50p Automatic Execution
 16:25:11 - 17-Mar-26
Sell* 2,010 494.5499p Ordinary
 16:25:09 - 17-Mar-26
Buy* 614 494.50p Automatic Execution
 16:24:53 - 17-Mar-26
Buy* 97 494.50p Automatic Execution
 16:24:53 - 17-Mar-26
Buy* 83 494.50p Automatic Execution
 16:24:53 - 17-Mar-26
Sell* 37 494.40p Ordinary
 16:24:51 - 17-Mar-26
Sell* 62 494.40p Ordinary
 16:24:27 - 17-Mar-26
Unknown* 5 494.40p SI Trade
 16:24:08 - 17-Mar-26
Sell* 302 494.40p Automatic Execution
 16:24:08 - 17-Mar-26
Sell* 452 494.40p Automatic Execution
 16:24:08 - 17-Mar-26
Sell* 386 494.40p Automatic Execution
 16:23:44 - 17-Mar-26
Sell* 231 494.40p Automatic Execution
 16:23:44 - 17-Mar-26
Sell* 469 494.40p Automatic Execution
 16:23:44 - 17-Mar-26
Sell* 106 494.40p Automatic Execution
 16:23:44 - 17-Mar-26
Sell* 1,305 494.30p Ordinary
 16:23:20 - 17-Mar-26
Buy* 16 494.30p Automatic Execution
 16:22:25 - 17-Mar-26
Buy* 1,512 494.20p Automatic Execution
 16:22:25 - 17-Mar-26
Buy* 347 494.10p Automatic Execution
 16:22:20 - 17-Mar-26
Unknown* 0 494.10p SI Trade
 16:22:18 - 17-Mar-26
Unknown* 0 494.10p SI Trade
 16:22:18 - 17-Mar-26
Buy* 396 494.00p Automatic Execution
 16:21:56 - 17-Mar-26
Buy* 40 494.00p Automatic Execution
 16:21:56 - 17-Mar-26
Buy* 95 494.00p Automatic Execution
 16:21:56 - 17-Mar-26
Buy* 603 494.00p Automatic Execution
 16:21:49 - 17-Mar-26
Buy* 491 494.00p Automatic Execution
 16:21:49 - 17-Mar-26
Buy* 950 494.00p Automatic Execution
 16:21:49 - 17-Mar-26
Buy* 671 494.00p Automatic Execution
 16:21:49 - 17-Mar-26
Sell* 2,000 494.00p Automatic Execution
 16:21:49 - 17-Mar-26
Sell* 81 494.00p Automatic Execution
 16:21:49 - 17-Mar-26
Buy* 652 494.10p Automatic Execution
 16:21:47 - 17-Mar-26
Buy* 671 494.10p Automatic Execution
 16:21:47 - 17-Mar-26
Unknown* 0 494.00p SI Trade
 16:21:44 - 17-Mar-26
Buy* 449 494.10p Automatic Execution
 16:21:27 - 17-Mar-26
Buy* 607 494.10p Automatic Execution
 16:21:27 - 17-Mar-26
Buy* 671 494.10p Automatic Execution
 16:21:27 - 17-Mar-26
Buy* 330 494.10p Automatic Execution
 16:21:27 - 17-Mar-26
Sell* 621 494.10p SI Trade
 16:21:23 - 17-Mar-26
Sell* 294 494.10p SI Trade
 16:21:23 - 17-Mar-26
Sell* 267 494.10p SI Trade
 16:21:23 - 17-Mar-26
Unknown* 0 494.10p SI Trade
 16:21:13 - 17-Mar-26
Buy* 269 493.80p Automatic Execution
 16:21:08 - 17-Mar-26
Sell* 300 493.7499p Ordinary
 16:21:07 - 17-Mar-26
Sell* 789 493.69p Ordinary
 16:20:49 - 17-Mar-26
Sell* 2,000 493.69p Ordinary
 16:20:48 - 17-Mar-26
Unknown* 0 493.60p SI Trade
 16:20:36 - 17-Mar-26
Sell* 193 493.70p Automatic Execution
 16:20:16 - 17-Mar-26
Sell* 58 493.70p Automatic Execution
 16:20:16 - 17-Mar-26
Sell* 99 493.70p Automatic Execution
 16:20:16 - 17-Mar-26
Sell* 162 493.70p Automatic Execution
 16:20:16 - 17-Mar-26
Buy* 348 493.80p Automatic Execution
 16:19:56 - 17-Mar-26
Buy* 463 493.80p Automatic Execution
 16:19:56 - 17-Mar-26
Buy* 624 493.80p Automatic Execution
 16:19:56 - 17-Mar-26
Buy* 671 493.80p Automatic Execution
 16:19:56 - 17-Mar-26
Sell* 602 493.59p Ordinary
 16:19:54 - 17-Mar-26
Buy* 376 493.60p Automatic Execution
 16:19:44 - 17-Mar-26
Buy* 802 493.60p Automatic Execution
 16:19:44 - 17-Mar-26
Buy* 120 493.60p Automatic Execution
 16:19:44 - 17-Mar-26
Buy* 671 493.60p Automatic Execution
 16:19:44 - 17-Mar-26
Buy* 348 493.60p Automatic Execution
 16:19:44 - 17-Mar-26
Sell* 773 493.50p Automatic Execution
 16:19:43 - 17-Mar-26
Sell* 421 493.60p Automatic Execution
 16:19:43 - 17-Mar-26
Sell* 4,883 493.60p Automatic Execution
 16:19:43 - 17-Mar-26
Sell* 251 493.60p Automatic Execution
 16:19:43 - 17-Mar-26
Sell* 459 493.60p Automatic Execution
 16:19:43 - 17-Mar-26
Sell* 82 493.70p Automatic Execution
 16:19:43 - 17-Mar-26
Sell* 294 493.70p Automatic Execution
 16:19:43 - 17-Mar-26
Buy* 9 493.80p Automatic Execution
 16:19:26 - 17-Mar-26
Buy* 402 493.80p Automatic Execution
 16:19:26 - 17-Mar-26
Buy* 149 493.80p Automatic Execution
 16:19:26 - 17-Mar-26
Sell* 18 493.70p SI Trade
 16:19:22 - 17-Mar-26
Buy* 5 493.80p SI Trade
 16:19:22 - 17-Mar-26
Sell* 16 493.60p SI Trade
 16:18:53 - 17-Mar-26
Buy* 1,182 493.70p Automatic Execution
 16:18:53 - 17-Mar-26
Buy* 588 493.70p Automatic Execution
 16:18:53 - 17-Mar-26
Buy* 671 493.70p Automatic Execution
 16:18:53 - 17-Mar-26
Buy* 260 493.70p Automatic Execution
 16:18:53 - 17-Mar-26
Sell* 1,515 493.69p Ordinary
 16:18:47 - 17-Mar-26
Unknown* 600 493.65p Ordinary
 16:18:26 - 17-Mar-26
Buy* 1 493.80p SI Trade
 16:18:12 - 17-Mar-26
Sell* 36 493.70p SI Trade
 16:17:57 - 17-Mar-26
Sell* 93 493.60p Automatic Execution
 16:17:53 - 17-Mar-26
Sell* 671 493.60p Automatic Execution
 16:17:53 - 17-Mar-26
Unknown* 0 493.70p SI Trade
 16:17:50 - 17-Mar-26
Buy* 535 493.40p Automatic Execution
 16:17:03 - 17-Mar-26
Sell* 397 493.40p Automatic Execution
 16:17:02 - 17-Mar-26
Sell* 95 493.50p Automatic Execution
 16:17:02 - 17-Mar-26
Sell* 765 493.50p Automatic Execution
 16:17:02 - 17-Mar-26
Sell* 34 493.50p Automatic Execution
 16:17:02 - 17-Mar-26
Sell* 632 493.39p Ordinary
 16:16:05 - 17-Mar-26
Sell* 511 493.40p Automatic Execution
 16:15:48 - 17-Mar-26
Buy* 406 493.40p Automatic Execution
 16:15:47 - 17-Mar-26
Buy* 433 493.40p Automatic Execution
 16:15:47 - 17-Mar-26
Buy* 340 493.40p Automatic Execution
 16:15:47 - 17-Mar-26
Buy* 374 493.30p Automatic Execution
 16:15:38 - 17-Mar-26
Sell* 126 493.30p Automatic Execution
 16:15:38 - 17-Mar-26
Sell* 367 493.30p Automatic Execution
 16:15:38 - 17-Mar-26
Sell* 101 493.444p Ordinary
 16:15:12 - 17-Mar-26
Buy* 358 493.30p Automatic Execution
 16:14:44 - 17-Mar-26
Buy* 111 493.20p Automatic Execution
 16:14:44 - 17-Mar-26
Buy* 2,280 493.20p Automatic Execution
 16:14:44 - 17-Mar-26
Sell* 2,038 493.20p Automatic Execution
 16:14:44 - 17-Mar-26
Buy* 242 493.20p Automatic Execution
 16:14:44 - 17-Mar-26
Buy* 2,280 493.20p Automatic Execution
 16:14:44 - 17-Mar-26
Buy* 1,183 493.20p Automatic Execution
 16:14:44 - 17-Mar-26
Buy* 613 493.20p Automatic Execution
 16:14:44 - 17-Mar-26
Buy* 355 493.20p Automatic Execution
 16:14:44 - 17-Mar-26
Buy* 129 493.20p Automatic Execution
 16:14:44 - 17-Mar-26
Sell* 129 493.074p Ordinary
 16:14:43 - 17-Mar-26
Buy* 387 493.10p Automatic Execution
 16:14:32 - 17-Mar-26
Buy* 88 492.90p Automatic Execution
 16:14:14 - 17-Mar-26
Buy* 379 492.90p Automatic Execution
 16:14:14 - 17-Mar-26
FTSE 100 Latest
Value10,403.60
Change85.91