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
Unknown* 0 453.80p SI Trade
 10:51:17 - 04-Dec-25
Buy* 5 453.90p SI Trade
 10:51:14 - 04-Dec-25
Buy* 29 453.80p Automatic Execution
 10:51:14 - 04-Dec-25
Unknown* 0 453.80p SI Trade
 10:51:00 - 04-Dec-25
Sell* 24 453.70p Automatic Execution
 10:50:37 - 04-Dec-25
Sell* 979 453.70p Automatic Execution
 10:50:37 - 04-Dec-25
Sell* 499 453.70p Automatic Execution
 10:50:37 - 04-Dec-25
Sell* 86 453.70p Automatic Execution
 10:50:37 - 04-Dec-25
Sell* 3,859 453.70p Automatic Execution
 10:50:37 - 04-Dec-25
Sell* 1,134 453.70p Automatic Execution
 10:50:37 - 04-Dec-25
Sell* 352 453.70p Automatic Execution
 10:50:37 - 04-Dec-25
Sell* 599 453.70p Automatic Execution
 10:50:37 - 04-Dec-25
Unknown* 0 453.80p SI Trade
 10:50:36 - 04-Dec-25
Unknown* 0 453.70p SI Trade
 10:49:56 - 04-Dec-25
Sell* 13 453.70p SI Trade
 10:49:52 - 04-Dec-25
Buy* 1,459 453.80p Automatic Execution
 10:49:52 - 04-Dec-25
Buy* 777 453.70p Automatic Execution
 10:49:52 - 04-Dec-25
Buy* 792 453.70p Automatic Execution
 10:49:52 - 04-Dec-25
Sell* 30 453.60p Automatic Execution
 10:49:52 - 04-Dec-25
Sell* 410 453.60p Automatic Execution
 10:49:52 - 04-Dec-25
Buy* 282 453.60p SI Trade
 10:49:45 - 04-Dec-25
Sell* 17 453.30p SI Trade
 10:49:45 - 04-Dec-25
Sell* 410 453.40p Automatic Execution
 10:49:45 - 04-Dec-25
Unknown* 0 453.30p SI Trade
 10:49:45 - 04-Dec-25
Buy* 675 453.40p Automatic Execution
 10:49:45 - 04-Dec-25
Buy* 1,762 453.30p Automatic Execution
 10:49:45 - 04-Dec-25
Buy* 44 453.30p Automatic Execution
 10:49:45 - 04-Dec-25
Unknown* 0 459.0768p SI Trade
Currency Conversion
 10:49:35 - 04-Dec-25
Unknown* 0 459.0768p SI Trade
Currency Conversion
 10:49:35 - 04-Dec-25
Sell* 33 453.20p Ordinary
 10:48:59 - 04-Dec-25
Buy* 1,408 453.30p Automatic Execution
 10:48:46 - 04-Dec-25
Buy* 947 453.30p Automatic Execution
 10:48:39 - 04-Dec-25
Buy* 27 453.30p Automatic Execution
 10:48:39 - 04-Dec-25
Sell* 153 453.20p Automatic Execution
 10:48:39 - 04-Dec-25
Buy* 521 453.20p Automatic Execution
 10:48:28 - 04-Dec-25
Buy* 275 453.20p Automatic Execution
 10:48:28 - 04-Dec-25
Buy* 610 453.20p Automatic Execution
 10:48:28 - 04-Dec-25
Buy* 8,779 453.214p Ordinary
 10:48:26 - 04-Dec-25
Sell* 31 453.20p SI Trade
 10:48:07 - 04-Dec-25
Buy* 30 453.191p Ordinary
 10:47:41 - 04-Dec-25
Buy* 2 453.20p SI Trade
 10:47:27 - 04-Dec-25
Buy* 2,193 453.214p Ordinary
 10:47:18 - 04-Dec-25
Sell* 613 453.10p Automatic Execution
 10:47:13 - 04-Dec-25
Buy* 879 453.10p Automatic Execution
 10:47:13 - 04-Dec-25
Buy* 44 453.10p Automatic Execution
 10:47:13 - 04-Dec-25
Buy* 587 453.10p Automatic Execution
 10:47:13 - 04-Dec-25
Buy* 360 453.10p Automatic Execution
 10:47:13 - 04-Dec-25
Buy* 796 453.10p Automatic Execution
 10:47:13 - 04-Dec-25
Sell* 4,028 453.10p Automatic Execution
 10:47:13 - 04-Dec-25
Sell* 898 453.10p Automatic Execution
 10:47:13 - 04-Dec-25
Sell* 40 453.10p Automatic Execution
 10:47:13 - 04-Dec-25
Sell* 1,947 453.10p Automatic Execution
 10:47:13 - 04-Dec-25
Sell* 1,700 453.10p Automatic Execution
 10:47:13 - 04-Dec-25
Buy* 33 453.20p Automatic Execution
 10:47:03 - 04-Dec-25
Sell* 1,030 453.20p Automatic Execution
 10:46:56 - 04-Dec-25
Buy* 854 453.20p Automatic Execution
 10:46:56 - 04-Dec-25
Sell* 2,585 453.20p Automatic Execution
 10:46:56 - 04-Dec-25
Sell* 1,565 453.20p Automatic Execution
 10:46:56 - 04-Dec-25
Buy* 357 453.20p Automatic Execution
 10:46:56 - 04-Dec-25
Buy* 793 453.20p Automatic Execution
 10:46:56 - 04-Dec-25
Sell* 35 453.04p Ordinary
 10:46:49 - 04-Dec-25
Buy* 17 453.20p SI Trade
 10:45:43 - 04-Dec-25
Buy* 2 453.20p SI Trade
 10:45:08 - 04-Dec-25
Sell* 1 453.00p SI Trade
 10:45:08 - 04-Dec-25
Sell* 438 453.0842p Ordinary
 10:44:54 - 04-Dec-25
Sell* 262 453.086p Ordinary
 10:44:44 - 04-Dec-25
Buy* 1 453.20p SI Trade
 10:44:40 - 04-Dec-25
Sell* 20 453.10p SI Trade
 10:43:11 - 04-Dec-25
Sell* 1,652 453.00p Automatic Execution
 10:42:25 - 04-Dec-25
Sell* 21 453.00p Automatic Execution
 10:42:25 - 04-Dec-25
Buy* 80 453.1618p Ordinary
 10:42:16 - 04-Dec-25
Sell* 559 453.10p Automatic Execution
 10:41:55 - 04-Dec-25
Sell* 300 453.114p Ordinary
 10:41:48 - 04-Dec-25
Sell* 44 453.042p Ordinary
 10:41:46 - 04-Dec-25
Buy* 4 453.10p SI Trade
 10:41:20 - 04-Dec-25
Buy* 599 452.90p Automatic Execution
 10:41:02 - 04-Dec-25
Buy* 792 452.90p Automatic Execution
 10:41:02 - 04-Dec-25
Sell* 20 452.90p Automatic Execution
 10:41:02 - 04-Dec-25
Sell* 1,086 452.90p Automatic Execution
 10:41:02 - 04-Dec-25
Sell* 1,402 452.90p Automatic Execution
 10:41:02 - 04-Dec-25
Sell* 499 452.90p Automatic Execution
 10:41:02 - 04-Dec-25
Sell* 66 452.90p Automatic Execution
 10:41:02 - 04-Dec-25
Sell* 433 452.90p Automatic Execution
 10:41:02 - 04-Dec-25
Buy* 1 453.10p SI Trade
 10:40:55 - 04-Dec-25
Sell* 1,142 453.00p Automatic Execution
 10:40:26 - 04-Dec-25
Sell* 580 453.00p Automatic Execution
 10:40:26 - 04-Dec-25
Sell* 3,182 453.00p Automatic Execution
 10:40:20 - 04-Dec-25
Buy* 3 453.20p SI Trade
 10:39:58 - 04-Dec-25
Sell* 1,129 453.00p SI Trade
 10:39:57 - 04-Dec-25
Buy* 1,000 453.10p Automatic Execution
 10:39:50 - 04-Dec-25
Sell* 4,072 453.00p Automatic Execution
 10:39:45 - 04-Dec-25
Sell* 1,461 453.00p Automatic Execution
 10:39:45 - 04-Dec-25
Sell* 1,000 453.00p Automatic Execution
 10:39:45 - 04-Dec-25
Sell* 41 453.00p Automatic Execution
 10:39:45 - 04-Dec-25
Sell* 1,094 453.00p Automatic Execution
 10:39:45 - 04-Dec-25
Sell* 670 453.00p Automatic Execution
 10:39:45 - 04-Dec-25
Sell* 947 453.10p Automatic Execution
 10:39:22 - 04-Dec-25
Sell* 52 453.10p Automatic Execution
 10:39:19 - 04-Dec-25
Sell* 650 453.10p Automatic Execution
 10:39:19 - 04-Dec-25
Buy* 414 453.10p Automatic Execution
 10:39:19 - 04-Dec-25
Sell* 1,643 453.10p Automatic Execution
 10:39:19 - 04-Dec-25
Unknown* 601 453.00p OTC Trade
 10:39:09 - 04-Dec-25
Sell* 601 453.00p SI Trade
 10:39:09 - 04-Dec-25
Buy* 1,619 453.10p Automatic Execution
 10:39:08 - 04-Dec-25
Buy* 955 453.00p Automatic Execution
 10:38:58 - 04-Dec-25
Sell* 1,095 452.8998p Ordinary
 10:38:39 - 04-Dec-25
Sell* 671 452.886p Ordinary
 10:38:12 - 04-Dec-25
Unknown* 479 452.90p Ordinary
 10:37:55 - 04-Dec-25
Buy* 6 453.00p SI Trade
 10:37:16 - 04-Dec-25
Sell* 1,116 452.90p Automatic Execution
 10:36:58 - 04-Dec-25
Sell* 2,342 452.90p Automatic Execution
 10:36:58 - 04-Dec-25
Sell* 1,306 452.90p Automatic Execution
 10:36:58 - 04-Dec-25
Sell* 17 452.90p SI Trade
 10:36:30 - 04-Dec-25
Unknown* 0 452.90p SI Trade
 10:36:22 - 04-Dec-25
Sell* 3,993 452.9862p Ordinary
 10:36:05 - 04-Dec-25
Sell* 124 452.90p Ordinary
 10:36:04 - 04-Dec-25
Buy* 10 453.10p SI Trade
 10:35:54 - 04-Dec-25
Sell* 1,769 452.90p Automatic Execution
 10:35:07 - 04-Dec-25
Sell* 4,032 453.00p Automatic Execution
 10:35:07 - 04-Dec-25
Sell* 1,231 453.00p Automatic Execution
 10:35:07 - 04-Dec-25
Sell* 31 453.00p Automatic Execution
 10:35:07 - 04-Dec-25
Sell* 793 453.00p Automatic Execution
 10:35:07 - 04-Dec-25
Sell* 619 453.00p Automatic Execution
 10:35:07 - 04-Dec-25
Sell* 48 453.00p Automatic Execution
 10:35:07 - 04-Dec-25
Sell* 1,600 453.00p Automatic Execution
 10:35:07 - 04-Dec-25
Buy* 207 453.10p Automatic Execution
 10:35:06 - 04-Dec-25
Buy* 167 453.10p Automatic Execution
 10:35:06 - 04-Dec-25
Buy* 498 453.10p Automatic Execution
 10:35:06 - 04-Dec-25
Unknown* 0 453.10p SI Trade
 10:34:23 - 04-Dec-25
Buy* 217 453.088p Ordinary
 10:33:34 - 04-Dec-25
Sell* 684 452.80p SI Trade
 10:33:28 - 04-Dec-25
Sell* 617 452.90p Automatic Execution
 10:33:24 - 04-Dec-25
Sell* 2,598 452.90p Automatic Execution
 10:33:24 - 04-Dec-25
Sell* 21 452.90p Automatic Execution
 10:33:24 - 04-Dec-25
Unknown* 0 452.90p SI Trade
 10:33:01 - 04-Dec-25
Buy* 10 453.00p SI Trade
 10:32:52 - 04-Dec-25
Unknown* 0 452.90p SI Trade
 10:32:43 - 04-Dec-25
Buy* 262 452.905p Ordinary
 10:32:16 - 04-Dec-25
Sell* 603 452.80p SI Trade
 10:32:16 - 04-Dec-25
Sell* 1,233 452.90p Automatic Execution
 10:32:13 - 04-Dec-25
Sell* 451 452.90p Automatic Execution
 10:32:13 - 04-Dec-25
Sell* 2,518 452.90p Automatic Execution
 10:32:13 - 04-Dec-25
Sell* 21 452.90p Automatic Execution
 10:32:13 - 04-Dec-25
Sell* 15,116 452.936p Ordinary
 10:32:02 - 04-Dec-25
Buy* 462 453.00p Automatic Execution
 10:31:32 - 04-Dec-25
Sell* 40 452.80p SI Trade
 10:31:04 - 04-Dec-25
Unknown* 0 452.80p SI Trade
 10:31:00 - 04-Dec-25
Buy* 48 452.60p SI Trade
 10:29:52 - 04-Dec-25
Unknown* 0 452.40p SI Trade
 10:29:52 - 04-Dec-25
Sell* 68 452.40p Ordinary
 10:29:48 - 04-Dec-25
Sell* 792 452.50p Automatic Execution
 10:29:38 - 04-Dec-25
Sell* 2,603 452.50p Automatic Execution
 10:29:29 - 04-Dec-25
Sell* 354 452.50p Automatic Execution
 10:29:29 - 04-Dec-25
Sell* 20 452.50p Automatic Execution
 10:29:29 - 04-Dec-25
Sell* 1,259 452.50p Automatic Execution
 10:29:29 - 04-Dec-25
Sell* 253 452.50p Automatic Execution
 10:29:29 - 04-Dec-25
Sell* 792 452.50p Automatic Execution
 10:29:29 - 04-Dec-25
Sell* 26 452.50p Automatic Execution
 10:29:29 - 04-Dec-25
Unknown* 2 452.70p OTC Trade
 10:28:53 - 04-Dec-25
Unknown* 0 452.70p SI Trade
 10:28:27 - 04-Dec-25
Sell* 1,000 452.5939p Ordinary
 10:28:24 - 04-Dec-25
Buy* 21 452.70p SI Trade
 10:28:15 - 04-Dec-25
Buy* 1,100 452.60p Automatic Execution
 10:27:48 - 04-Dec-25
Buy* 355 452.50p Automatic Execution
 10:27:47 - 04-Dec-25
Sell* 793 452.40p Automatic Execution
 10:27:47 - 04-Dec-25
Sell* 551 452.40p Automatic Execution
 10:27:47 - 04-Dec-25
Sell* 275 452.40p Automatic Execution
 10:27:47 - 04-Dec-25
Sell* 1,138 452.40p Automatic Execution
 10:27:47 - 04-Dec-25
Sell* 986 452.40p Automatic Execution
 10:27:47 - 04-Dec-25
Sell* 849 452.50p Automatic Execution
 10:27:39 - 04-Dec-25
Sell* 1,522 452.60p Automatic Execution
 10:27:22 - 04-Dec-25
Sell* 1,263 452.70p Automatic Execution
 10:27:19 - 04-Dec-25
Sell* 2,206 452.70p Automatic Execution
 10:27:19 - 04-Dec-25
Sell* 741 452.70p Automatic Execution
 10:27:19 - 04-Dec-25
Sell* 266 452.80p Automatic Execution
 10:27:19 - 04-Dec-25
Buy* 793 452.80p Automatic Execution
 10:27:19 - 04-Dec-25
Sell* 21 452.80p Automatic Execution
 10:27:19 - 04-Dec-25
Sell* 7,778 452.80p Automatic Execution
 10:27:19 - 04-Dec-25
Buy* 228 452.80p Automatic Execution
 10:27:19 - 04-Dec-25
Buy* 955 452.80p Automatic Execution
 10:27:19 - 04-Dec-25
Buy* 4 452.80p SI Trade
 10:27:13 - 04-Dec-25
Sell* 1,667 452.70p Automatic Execution
 10:26:46 - 04-Dec-25
Sell* 52 452.70p Automatic Execution
 10:26:46 - 04-Dec-25
Sell* 667 452.70p Automatic Execution
 10:26:46 - 04-Dec-25
Sell* 1,843 452.70p Automatic Execution
 10:26:46 - 04-Dec-25
Buy* 10 452.80p SI Trade
 10:26:42 - 04-Dec-25
Unknown* 0 452.80p SI Trade
 10:26:42 - 04-Dec-25
Sell* 45 452.70p SI Trade
 10:26:24 - 04-Dec-25
Sell* 8 452.70p SI Trade
 10:25:47 - 04-Dec-25
Sell* 1,249 452.70p Automatic Execution
 10:25:47 - 04-Dec-25
Buy* 1,162 452.70p Automatic Execution
 10:25:47 - 04-Dec-25
Buy* 376 452.70p Automatic Execution
 10:25:47 - 04-Dec-25
Buy* 17 452.80p SI Trade
 10:24:34 - 04-Dec-25
Sell* 599 452.60p SI Trade
 10:23:57 - 04-Dec-25
Unknown* 599 452.60p OTC Trade
 10:23:57 - 04-Dec-25
Buy* 1 452.80p SI Trade
 10:23:56 - 04-Dec-25
Buy* 56 452.80p SI Trade
 10:23:56 - 04-Dec-25
Unknown* 0 452.80p SI Trade
 10:23:28 - 04-Dec-25
Unknown* 0 452.80p SI Trade
 10:23:05 - 04-Dec-25
Sell* 745 452.70p Automatic Execution
 10:21:57 - 04-Dec-25
FTSE 100 Latest
Value9,702.50
Change10.43