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* 46,838 496.721p SI Trade
Negotiated Trade
 16:47:09 - 20-Feb-26
Buy* 1,504 497.9354p Ordinary
 16:38:46 - 20-Feb-26
Sell* 9,040 494.60p Automatic Execution
 16:37:31 - 20-Feb-26
Sell* 50,000 494.60p Ordinary
 16:35:36 - 20-Feb-26
Sell* 322 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 4,546 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 346 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 6,961 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 6,670 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 4,436 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 3,632 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 635 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 662 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 885 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 476 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 1,143 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 4,743 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 3,006 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 864 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 115 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 270 494.60p SI Trade
 16:35:17 - 20-Feb-26
Sell* 4,188,980 494.60p Uncrossing Trade
 16:35:17 - 20-Feb-26
Unknown* 0 495.20p SI Trade
 16:29:56 - 20-Feb-26
Buy* 592 495.20p Automatic Execution
 16:29:50 - 20-Feb-26
Sell* 38 495.10p SI Trade
 16:29:44 - 20-Feb-26
Unknown* 0 495.30p SI Trade
 16:29:32 - 20-Feb-26
Unknown* 0 495.30p SI Trade
 16:29:32 - 20-Feb-26
Sell* 837 495.20p Automatic Execution
 16:29:32 - 20-Feb-26
Sell* 1,134 495.20p Automatic Execution
 16:29:32 - 20-Feb-26
Buy* 1,098 495.20p Automatic Execution
 16:29:32 - 20-Feb-26
Buy* 477 495.20p Automatic Execution
 16:29:22 - 20-Feb-26
Unknown* 0 495.00p SI Trade
 16:29:13 - 20-Feb-26
Unknown* 0 495.20p SI Trade
 16:29:02 - 20-Feb-26
Buy* 1 495.20p SI Trade
 16:29:00 - 20-Feb-26
Sell* 159 495.00p Automatic Execution
 16:29:00 - 20-Feb-26
Unknown* 0 495.10p SI Trade
 16:28:33 - 20-Feb-26
Unknown* 0 495.10p SI Trade
 16:28:33 - 20-Feb-26
Sell* 936 495.20p Automatic Execution
 16:28:33 - 20-Feb-26
Sell* 1,808 495.20p Automatic Execution
 16:28:33 - 20-Feb-26
Sell* 677 495.20p Automatic Execution
 16:28:33 - 20-Feb-26
Sell* 1,105 495.20p Automatic Execution
 16:28:33 - 20-Feb-26
Sell* 879 495.20p Automatic Execution
 16:28:33 - 20-Feb-26
Buy* 1 495.397p Ordinary
 16:28:22 - 20-Feb-26
Unknown* 20 495.30p OTC Trade
 16:28:20 - 20-Feb-26
Sell* 455 495.30p Automatic Execution
 16:28:06 - 20-Feb-26
Buy* 27 495.40p SI Trade
 16:28:06 - 20-Feb-26
Buy* 378 495.30p Automatic Execution
 16:28:06 - 20-Feb-26
Buy* 1 495.30p Automatic Execution
 16:28:06 - 20-Feb-26
Buy* 467 495.30p Automatic Execution
 16:28:06 - 20-Feb-26
Buy* 1,004 495.30p SI Trade
 16:28:00 - 20-Feb-26
Sell* 1 495.15p SI Trade
 16:27:57 - 20-Feb-26
Buy* 353 495.10p Automatic Execution
 16:27:57 - 20-Feb-26
Buy* 198 495.10p Automatic Execution
 16:27:57 - 20-Feb-26
Buy* 1,634 495.10p Automatic Execution
 16:27:57 - 20-Feb-26
Buy* 564 495.10p Automatic Execution
 16:27:57 - 20-Feb-26
Buy* 1,845 495.00p Automatic Execution
 16:27:53 - 20-Feb-26
Buy* 1,831 495.00p Automatic Execution
 16:27:53 - 20-Feb-26
Buy* 584 495.00p Automatic Execution
 16:27:53 - 20-Feb-26
Unknown* 697 494.90p SI Trade
 16:27:50 - 20-Feb-26
Unknown* 335 494.90p SI Trade
 16:27:41 - 20-Feb-26
Unknown* 659 494.90p SI Trade
 16:27:36 - 20-Feb-26
Unknown* 1 494.90p SI Trade
 16:27:35 - 20-Feb-26
Sell* 164 494.748p Ordinary
 16:27:30 - 20-Feb-26
Unknown* 0 494.90p SI Trade
 16:27:19 - 20-Feb-26
Buy* 2,890 494.80p Ordinary
 16:27:05 - 20-Feb-26
Buy* 122 494.8979p Ordinary
 16:27:02 - 20-Feb-26
Unknown* 0 495.00p SI Trade
 16:26:59 - 20-Feb-26
Sell* 100 494.80p Automatic Execution
 16:26:54 - 20-Feb-26
Buy* 712 495.00p Automatic Execution
 16:26:46 - 20-Feb-26
Buy* 1,031 495.00p Automatic Execution
 16:26:46 - 20-Feb-26
Sell* 1,054 494.80p SI Trade
 16:26:45 - 20-Feb-26
Buy* 3,079 494.90p Automatic Execution
 16:26:42 - 20-Feb-26
Buy* 1,832 494.90p Automatic Execution
 16:26:42 - 20-Feb-26
Sell* 5 494.70p SI Trade
 16:26:36 - 20-Feb-26
Buy* 469 494.80p SI Trade
 16:26:29 - 20-Feb-26
Sell* 498 494.80p Automatic Execution
 16:26:29 - 20-Feb-26
Sell* 313 494.80p Automatic Execution
 16:26:29 - 20-Feb-26
Unknown* 0 494.80p SI Trade
 16:26:28 - 20-Feb-26
Buy* 652 494.928p Ordinary
 16:26:23 - 20-Feb-26
Sell* 750 494.90p Automatic Execution
 16:26:21 - 20-Feb-26
Sell* 1,105 494.90p Automatic Execution
 16:26:21 - 20-Feb-26
Unknown* 0 495.00p SI Trade
 16:26:17 - 20-Feb-26
Sell* 2 494.80p SI Trade
 16:26:06 - 20-Feb-26
Unknown* 0 495.00p SI Trade
 16:26:06 - 20-Feb-26
Sell* 4,423 494.838p Ordinary
 16:25:59 - 20-Feb-26
Sell* 384 494.866p Ordinary
 16:25:56 - 20-Feb-26
Sell* 10 494.805p Ordinary
 16:25:54 - 20-Feb-26
Sell* 1,288 494.80p Automatic Execution
 16:25:54 - 20-Feb-26
Sell* 1,105 494.80p Automatic Execution
 16:25:54 - 20-Feb-26
Sell* 601 494.80p Automatic Execution
 16:25:54 - 20-Feb-26
Sell* 906 494.80p Automatic Execution
 16:25:54 - 20-Feb-26
Buy* 981 495.00p Automatic Execution
 16:25:38 - 20-Feb-26
Sell* 7 495.20p SI Trade
 16:25:00 - 20-Feb-26
Buy* 328 495.20p Automatic Execution
 16:25:00 - 20-Feb-26
Buy* 2,134 495.20p Automatic Execution
 16:25:00 - 20-Feb-26
Sell* 658 495.10p Automatic Execution
 16:24:39 - 20-Feb-26
Sell* 811 495.10p Automatic Execution
 16:24:39 - 20-Feb-26
Sell* 1,105 495.10p Automatic Execution
 16:24:39 - 20-Feb-26
Sell* 992 495.10p Automatic Execution
 16:24:39 - 20-Feb-26
Sell* 1,061 495.20p Automatic Execution
 16:24:39 - 20-Feb-26
Sell* 738 495.20p Automatic Execution
 16:24:39 - 20-Feb-26
Sell* 262 495.20p Automatic Execution
 16:24:39 - 20-Feb-26
Unknown* 0 495.30p SI Trade
 16:24:30 - 20-Feb-26
Unknown* 0 495.30p SI Trade
 16:24:12 - 20-Feb-26
Buy* 161 495.30p SI Trade
 16:23:48 - 20-Feb-26
Buy* 6 495.30p SI Trade
 16:23:44 - 20-Feb-26
Buy* 1,134 495.30p SI Trade
 16:23:44 - 20-Feb-26
Buy* 384 495.30p SI Trade
 16:23:44 - 20-Feb-26
Buy* 805 495.30p SI Trade
 16:23:44 - 20-Feb-26
Buy* 127 495.30p SI Trade
 16:23:44 - 20-Feb-26
Buy* 2 495.30p SI Trade
 16:23:34 - 20-Feb-26
Buy* 1,000 495.20p Automatic Execution
 16:23:29 - 20-Feb-26
Buy* 10,000 495.20p Automatic Execution
 16:23:29 - 20-Feb-26
Buy* 884 495.20p Automatic Execution
 16:23:29 - 20-Feb-26
Buy* 451 495.20p Automatic Execution
 16:23:29 - 20-Feb-26
Sell* 977 495.10p Automatic Execution
 16:23:29 - 20-Feb-26
Sell* 157 495.10p Automatic Execution
 16:23:29 - 20-Feb-26
Sell* 565 495.10p Automatic Execution
 16:23:29 - 20-Feb-26
Buy* 494 495.10p Automatic Execution
 16:23:27 - 20-Feb-26
Buy* 487 495.10p Automatic Execution
 16:23:27 - 20-Feb-26
Buy* 806 495.10p Automatic Execution
 16:23:27 - 20-Feb-26
Buy* 1,832 495.10p Automatic Execution
 16:23:27 - 20-Feb-26
Buy* 786 495.10p Automatic Execution
 16:23:27 - 20-Feb-26
Sell* 647 494.90p Automatic Execution
 16:23:24 - 20-Feb-26
Sell* 452 494.9978p Ordinary
 16:23:23 - 20-Feb-26
Sell* 1 494.90p SI Trade
 16:23:21 - 20-Feb-26
Sell* 25 494.904p Ordinary
 16:23:15 - 20-Feb-26
Unknown* 0 495.10p SI Trade
 16:23:00 - 20-Feb-26
Buy* 48 495.10p SI Trade
 16:22:57 - 20-Feb-26
Buy* 1,285 495.10p Automatic Execution
 16:22:35 - 20-Feb-26
Buy* 1,335 495.10p Automatic Execution
 16:22:35 - 20-Feb-26
Sell* 707 495.00p Automatic Execution
 16:22:27 - 20-Feb-26
Sell* 1 494.80p SI Trade
 16:22:20 - 20-Feb-26
Sell* 1,105 494.90p Automatic Execution
 16:22:16 - 20-Feb-26
Unknown* 0 495.00p SI Trade
 16:21:57 - 20-Feb-26
Unknown* 0 494.90p SI Trade
 16:21:44 - 20-Feb-26
Buy* 10 495.00p SI Trade
 16:21:27 - 20-Feb-26
Sell* 84 494.90p Automatic Execution
 16:21:27 - 20-Feb-26
Sell* 906 494.90p Automatic Execution
 16:21:27 - 20-Feb-26
Sell* 1,036 495.00p Automatic Execution
 16:21:27 - 20-Feb-26
Buy* 806 495.00p Automatic Execution
 16:21:27 - 20-Feb-26
Buy* 709 495.00p Automatic Execution
 16:21:27 - 20-Feb-26
Buy* 1,335 495.00p Automatic Execution
 16:21:27 - 20-Feb-26
Unknown* 0 495.00p SI Trade
 16:21:15 - 20-Feb-26
Buy* 622 494.90p Automatic Execution
 16:21:12 - 20-Feb-26
Buy* 1,335 494.90p Automatic Execution
 16:21:12 - 20-Feb-26
Sell* 862 494.80p Automatic Execution
 16:21:12 - 20-Feb-26
Sell* 750 494.80p Automatic Execution
 16:21:12 - 20-Feb-26
Sell* 1,300 494.80p Automatic Execution
 16:21:12 - 20-Feb-26
Sell* 906 494.80p Automatic Execution
 16:21:12 - 20-Feb-26
Buy* 2 495.00p SI Trade
 16:21:11 - 20-Feb-26
Unknown* 0 494.80p SI Trade
 16:21:05 - 20-Feb-26
Unknown* 0 494.80p SI Trade
 16:20:31 - 20-Feb-26
Sell* 1,110 494.561p Ordinary
 16:20:16 - 20-Feb-26
Buy* 1 495.00p SI Trade
 16:19:58 - 20-Feb-26
Sell* 16 494.90p Automatic Execution
 16:19:58 - 20-Feb-26
Sell* 906 494.90p Automatic Execution
 16:19:58 - 20-Feb-26
Buy* 8 495.20p SI Trade
 16:19:57 - 20-Feb-26
Sell* 1,375 495.10p Automatic Execution
 16:19:57 - 20-Feb-26
Sell* 1,105 495.20p Automatic Execution
 16:19:49 - 20-Feb-26
Unknown* 0 495.40p SI Trade
 16:19:21 - 20-Feb-26
Sell* 1 495.20p SI Trade
 16:19:21 - 20-Feb-26
Buy* 1,335 495.30p Automatic Execution
 16:19:10 - 20-Feb-26
Buy* 448 495.20p Automatic Execution
 16:19:08 - 20-Feb-26
Buy* 1,925 495.20p Automatic Execution
 16:19:08 - 20-Feb-26
Buy* 7,289 495.20p Automatic Execution
 16:19:08 - 20-Feb-26
Buy* 786 495.20p Automatic Execution
 16:19:08 - 20-Feb-26
Buy* 1,191 495.10p Automatic Execution
 16:18:39 - 20-Feb-26
Buy* 1,847 495.10p Automatic Execution
 16:18:39 - 20-Feb-26
Buy* 448 495.10p Automatic Execution
 16:18:39 - 20-Feb-26
Sell* 448 495.00p Automatic Execution
 16:18:29 - 20-Feb-26
Sell* 12 495.00p Automatic Execution
 16:18:29 - 20-Feb-26
Sell* 343 495.00p Automatic Execution
 16:18:29 - 20-Feb-26
Sell* 1,323 495.30p Automatic Execution
 16:18:29 - 20-Feb-26
Sell* 1,677 495.30p Automatic Execution
 16:18:29 - 20-Feb-26
Sell* 1 495.30p SI Trade
 16:18:09 - 20-Feb-26
Unknown* 0 495.40p SI Trade
 16:18:06 - 20-Feb-26
Unknown* 0 495.30p SI Trade
 16:18:06 - 20-Feb-26
Buy* 3 495.40p SI Trade
 16:18:06 - 20-Feb-26
Sell* 1,105 495.30p Automatic Execution
 16:17:45 - 20-Feb-26
Sell* 1,430 495.30p Automatic Execution
 16:17:45 - 20-Feb-26
Sell* 1,533 495.30p Automatic Execution
 16:17:45 - 20-Feb-26
Sell* 238 495.30p Automatic Execution
 16:17:45 - 20-Feb-26
Buy* 2,700 495.40p Automatic Execution
 16:17:45 - 20-Feb-26
Buy* 2,160 495.40p Automatic Execution
 16:17:45 - 20-Feb-26
Sell* 26 495.30p SI Trade
 16:17:36 - 20-Feb-26
Unknown* 0 495.50p SI Trade
 16:17:28 - 20-Feb-26
Sell* 1,326 495.303p Ordinary
 16:17:22 - 20-Feb-26
Sell* 601 495.40p Automatic Execution
 16:17:02 - 20-Feb-26
Sell* 909 495.40p Automatic Execution
 16:17:02 - 20-Feb-26
Sell* 247 495.40p Automatic Execution
 16:17:02 - 20-Feb-26
Sell* 274 495.40p Automatic Execution
 16:17:02 - 20-Feb-26
Sell* 236 495.428p Ordinary
 16:16:47 - 20-Feb-26
Buy* 100 495.50p Automatic Execution
 16:16:45 - 20-Feb-26
Sell* 41 495.40p SI Trade
 16:16:31 - 20-Feb-26
Buy* 4 495.458p Ordinary
 16:16:23 - 20-Feb-26
Sell* 1 495.40p SI Trade
 16:16:16 - 20-Feb-26
Unknown* 0 495.60p SI Trade
 16:16:03 - 20-Feb-26
Sell* 6 495.40p SI Trade
 16:15:30 - 20-Feb-26
Sell* 7 495.40p SI Trade
 16:15:28 - 20-Feb-26
FTSE 100 Latest
Value10,686.89
Change59.85