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* 749 472.10p SI Trade
Negotiated Trade
 16:48:35 - 10-Mar-26
Buy* 161,241 471.65p SI Trade
Negotiated Trade
 16:47:10 - 10-Mar-26
Buy* 33,344 472.10p Ordinary
 16:41:10 - 10-Mar-26
Buy* 1,398 472.10p SI Trade
 16:36:33 - 10-Mar-26
Sell* 13,166 472.10p Automatic Execution
 16:36:22 - 10-Mar-26
Sell* 13,414 472.10p Automatic Execution
 16:36:22 - 10-Mar-26
Sell* 35 472.10p SI Trade
 16:35:22 - 10-Mar-26
Sell* 97,261 472.10p SI Trade
 16:35:22 - 10-Mar-26
Sell* 45 472.10p SI Trade
 16:35:22 - 10-Mar-26
Sell* 10 472.10p SI Trade
 16:35:22 - 10-Mar-26
Sell* 216 472.10p SI Trade
 16:35:22 - 10-Mar-26
Sell* 4,903 472.10p SI Trade
 16:35:22 - 10-Mar-26
Sell* 1,749 472.10p SI Trade
 16:35:22 - 10-Mar-26
Sell* 7 472.10p SI Trade
 16:35:22 - 10-Mar-26
Sell* 274 472.10p SI Trade
 16:35:22 - 10-Mar-26
Sell* 123 472.10p SI Trade
 16:35:22 - 10-Mar-26
Sell* 1,383 472.10p SI Trade
 16:35:22 - 10-Mar-26
Sell* 124,089 472.10p SI Trade
 16:35:22 - 10-Mar-26
Sell* 98 472.10p SI Trade
 16:35:22 - 10-Mar-26
Sell* 4,750,220 472.10p Uncrossing Trade
 16:35:22 - 10-Mar-26
Sell* 316 471.80p Automatic Execution
 16:29:54 - 10-Mar-26
Unknown* 161 471.70p OTC Trade
 16:29:50 - 10-Mar-26
Unknown* 254 471.70p OTC Trade
 16:29:50 - 10-Mar-26
Sell* 161 471.70p SI Trade
 16:29:50 - 10-Mar-26
Unknown* 0 471.80p SI Trade
 16:29:45 - 10-Mar-26
Buy* 206 471.774p Ordinary
 16:29:44 - 10-Mar-26
Unknown* 0 471.80p SI Trade
 16:29:29 - 10-Mar-26
Sell* 849 471.60p Automatic Execution
 16:29:26 - 10-Mar-26
Buy* 653 471.60p Automatic Execution
 16:29:26 - 10-Mar-26
Buy* 373 471.50p Automatic Execution
 16:29:19 - 10-Mar-26
Buy* 10 471.50p Automatic Execution
 16:29:19 - 10-Mar-26
Buy* 31 471.50p Automatic Execution
 16:29:19 - 10-Mar-26
Buy* 90 471.50p Automatic Execution
 16:29:19 - 10-Mar-26
Buy* 75 471.50p Automatic Execution
 16:29:19 - 10-Mar-26
Buy* 210 471.50p Automatic Execution
 16:29:19 - 10-Mar-26
Buy* 405 471.50p Automatic Execution
 16:29:19 - 10-Mar-26
Buy* 10 471.50p SI Trade
 16:29:15 - 10-Mar-26
Sell* 1 471.40p SI Trade
 16:29:02 - 10-Mar-26
Unknown* 1 471.40p OTC Trade
 16:29:02 - 10-Mar-26
Buy* 691 471.50p Automatic Execution
 16:29:02 - 10-Mar-26
Buy* 1,076 471.50p Automatic Execution
 16:29:02 - 10-Mar-26
Sell* 327 471.50p Automatic Execution
 16:29:02 - 10-Mar-26
Sell* 347 471.50p Automatic Execution
 16:29:02 - 10-Mar-26
Sell* 373 471.60p Automatic Execution
 16:29:02 - 10-Mar-26
Buy* 260 471.70p Automatic Execution
 16:29:02 - 10-Mar-26
Buy* 749 471.70p Automatic Execution
 16:29:02 - 10-Mar-26
Buy* 750 471.70p Automatic Execution
 16:29:02 - 10-Mar-26
Buy* 1,076 471.70p Automatic Execution
 16:29:02 - 10-Mar-26
Sell* 769 471.60p Automatic Execution
 16:29:02 - 10-Mar-26
Sell* 604 471.60p Automatic Execution
 16:29:02 - 10-Mar-26
Sell* 629 471.60p Automatic Execution
 16:29:02 - 10-Mar-26
Sell* 522 471.60p Automatic Execution
 16:29:02 - 10-Mar-26
Sell* 313 471.60p SI Trade
 16:29:01 - 10-Mar-26
Sell* 313 471.60p SI Trade
 16:29:01 - 10-Mar-26
Sell* 394 471.60p SI Trade
 16:28:56 - 10-Mar-26
Sell* 394 471.60p SI Trade
 16:28:56 - 10-Mar-26
Sell* 408 471.60p SI Trade
 16:28:51 - 10-Mar-26
Sell* 408 471.60p SI Trade
 16:28:51 - 10-Mar-26
Sell* 373 471.60p SI Trade
 16:28:46 - 10-Mar-26
Sell* 373 471.60p SI Trade
 16:28:46 - 10-Mar-26
Sell* 635 471.60p SI Trade
 16:28:40 - 10-Mar-26
Sell* 635 471.60p SI Trade
 16:28:40 - 10-Mar-26
Sell* 557 471.60p SI Trade
 16:28:33 - 10-Mar-26
Sell* 557 471.60p SI Trade
 16:28:33 - 10-Mar-26
Sell* 1,210 471.70p Automatic Execution
 16:28:31 - 10-Mar-26
Sell* 11 471.70p Automatic Execution
 16:28:31 - 10-Mar-26
Sell* 1,800 471.70p Automatic Execution
 16:28:31 - 10-Mar-26
Sell* 486 471.70p SI Trade
 16:28:28 - 10-Mar-26
Sell* 486 471.70p SI Trade
 16:28:28 - 10-Mar-26
Sell* 359 471.80p Automatic Execution
 16:28:26 - 10-Mar-26
Buy* 15 471.80p SI Trade
 16:28:23 - 10-Mar-26
Buy* 1 471.80p SI Trade
 16:28:22 - 10-Mar-26
Unknown* 1 471.80p OTC Trade
 16:28:22 - 10-Mar-26
Sell* 676 471.80p Automatic Execution
 16:28:22 - 10-Mar-26
Sell* 222 471.80p Automatic Execution
 16:28:22 - 10-Mar-26
Sell* 373 471.80p Automatic Execution
 16:28:22 - 10-Mar-26
Sell* 860 471.80p Automatic Execution
 16:28:22 - 10-Mar-26
Buy* 5 471.80p Automatic Execution
 16:28:22 - 10-Mar-26
Buy* 14 471.80p Automatic Execution
 16:28:22 - 10-Mar-26
Buy* 23 471.70p Automatic Execution
 16:28:22 - 10-Mar-26
Buy* 42 471.70p Automatic Execution
 16:28:22 - 10-Mar-26
Unknown* 1,015 471.60p SI Trade
 16:28:18 - 10-Mar-26
Unknown* 1,015 471.60p SI Trade
 16:28:18 - 10-Mar-26
Sell* 746 471.60p Automatic Execution
 16:28:14 - 10-Mar-26
Sell* 2,965 471.60p Automatic Execution
 16:28:14 - 10-Mar-26
Buy* 2 471.80p SI Trade
 16:28:12 - 10-Mar-26
Sell* 499 471.60p SI Trade
 16:28:11 - 10-Mar-26
Sell* 1,212 471.70p SI Trade
 16:28:05 - 10-Mar-26
Sell* 1,212 471.70p SI Trade
 16:28:05 - 10-Mar-26
Buy* 93 471.70p Automatic Execution
 16:28:05 - 10-Mar-26
Buy* 600 471.70p Automatic Execution
 16:28:05 - 10-Mar-26
Buy* 1,000 471.70p Automatic Execution
 16:28:05 - 10-Mar-26
Buy* 860 471.70p Automatic Execution
 16:28:05 - 10-Mar-26
Buy* 860 471.60p Automatic Execution
 16:28:04 - 10-Mar-26
Sell* 348 471.60p Automatic Execution
 16:28:04 - 10-Mar-26
Sell* 574 471.60p Automatic Execution
 16:28:02 - 10-Mar-26
Sell* 197 471.60p Automatic Execution
 16:28:02 - 10-Mar-26
Sell* 638 471.60p Automatic Execution
 16:28:01 - 10-Mar-26
Sell* 1,325 471.60p Automatic Execution
 16:28:01 - 10-Mar-26
Sell* 475 471.60p Automatic Execution
 16:28:01 - 10-Mar-26
Sell* 1,382 471.60p Automatic Execution
 16:28:01 - 10-Mar-26
Unknown* 1 471.70p OTC Trade
 16:28:00 - 10-Mar-26
Buy* 1 471.70p SI Trade
 16:28:00 - 10-Mar-26
Sell* 800 471.60p Automatic Execution
 16:28:00 - 10-Mar-26
Sell* 498 471.60p Automatic Execution
 16:28:00 - 10-Mar-26
Sell* 1,359 471.60p Automatic Execution
 16:28:00 - 10-Mar-26
Sell* 451 471.60p Automatic Execution
 16:28:00 - 10-Mar-26
Sell* 860 471.60p Automatic Execution
 16:28:00 - 10-Mar-26
Sell* 749 471.60p Automatic Execution
 16:28:00 - 10-Mar-26
Sell* 349 471.60p Automatic Execution
 16:28:00 - 10-Mar-26
Unknown* 1,799 471.50p SI Trade
 16:27:50 - 10-Mar-26
Unknown* 1,799 471.50p SI Trade
 16:27:50 - 10-Mar-26
Sell* 860 471.50p Automatic Execution
 16:27:50 - 10-Mar-26
Sell* 350 471.50p Automatic Execution
 16:27:50 - 10-Mar-26
Sell* 691 471.50p Automatic Execution
 16:27:47 - 10-Mar-26
Sell* 348 471.50p Automatic Execution
 16:27:47 - 10-Mar-26
Unknown* 0 471.40p SI Trade
 16:27:41 - 10-Mar-26
Sell* 860 471.50p Automatic Execution
 16:27:39 - 10-Mar-26
Buy* 1,000 471.40p Automatic Execution
 16:27:38 - 10-Mar-26
Buy* 988 471.40p Automatic Execution
 16:27:38 - 10-Mar-26
Buy* 8 471.40p SI Trade
 16:27:37 - 10-Mar-26
Sell* 489 471.30p Automatic Execution
 16:27:37 - 10-Mar-26
Sell* 562 471.30p Automatic Execution
 16:27:37 - 10-Mar-26
Sell* 7 471.20p SI Trade
 16:27:34 - 10-Mar-26
Unknown* 2,118 471.20p SI Trade
 16:27:27 - 10-Mar-26
Sell* 2,118 471.20p SI Trade
 16:27:27 - 10-Mar-26
Sell* 691 471.30p Automatic Execution
 16:27:24 - 10-Mar-26
Sell* 860 471.30p Automatic Execution
 16:27:24 - 10-Mar-26
Buy* 376 471.20p Automatic Execution
 16:27:24 - 10-Mar-26
Sell* 105 471.00p Ordinary
 16:27:19 - 10-Mar-26
Buy* 102 471.10p Automatic Execution
 16:27:19 - 10-Mar-26
Buy* 1,000 471.10p Automatic Execution
 16:27:19 - 10-Mar-26
Buy* 638 471.10p Automatic Execution
 16:27:19 - 10-Mar-26
Buy* 3 471.10p SI Trade
 16:27:18 - 10-Mar-26
Sell* 3 471.00p SI Trade
 16:27:18 - 10-Mar-26
Buy* 10 471.10p SI Trade
 16:27:18 - 10-Mar-26
Unknown* 0 471.00p SI Trade
 16:27:04 - 10-Mar-26
Sell* 2,697 471.00p SI Trade
 16:27:00 - 10-Mar-26
Unknown* 2,697 471.00p SI Trade
 16:27:00 - 10-Mar-26
Buy* 615 470.90p Automatic Execution
 16:26:33 - 10-Mar-26
Buy* 231 470.80p Automatic Execution
 16:26:33 - 10-Mar-26
Unknown* 0 470.90p SI Trade
 16:26:28 - 10-Mar-26
Sell* 3,398 470.70p SI Trade
 16:26:25 - 10-Mar-26
Unknown* 3,398 470.70p SI Trade
 16:26:25 - 10-Mar-26
Buy* 421 470.70p Automatic Execution
 16:26:23 - 10-Mar-26
Buy* 680 470.70p Automatic Execution
 16:26:23 - 10-Mar-26
Buy* 360 470.70p Automatic Execution
 16:26:23 - 10-Mar-26
Buy* 339 470.70p Automatic Execution
 16:26:23 - 10-Mar-26
Buy* 444 470.60p Automatic Execution
 16:26:23 - 10-Mar-26
Buy* 155 470.60p Automatic Execution
 16:26:23 - 10-Mar-26
Buy* 83 470.60p Automatic Execution
 16:26:23 - 10-Mar-26
Buy* 362 470.60p Automatic Execution
 16:26:23 - 10-Mar-26
Buy* 692 470.60p Automatic Execution
 16:26:23 - 10-Mar-26
Unknown* 849 470.50p SI Trade
 16:26:19 - 10-Mar-26
Sell* 481 470.50p Automatic Execution
 16:26:18 - 10-Mar-26
Sell* 4,109 470.50p Automatic Execution
 16:26:18 - 10-Mar-26
Sell* 580 470.50p Automatic Execution
 16:26:18 - 10-Mar-26
Sell* 387 470.50p Automatic Execution
 16:26:18 - 10-Mar-26
Sell* 1 470.55p SI Trade
 16:26:10 - 10-Mar-26
Unknown* 1 470.55p OTC Trade
 16:26:10 - 10-Mar-26
Buy* 120 470.60p Automatic Execution
 16:26:10 - 10-Mar-26
Buy* 762 470.60p Automatic Execution
 16:26:10 - 10-Mar-26
Buy* 353 470.60p Automatic Execution
 16:26:10 - 10-Mar-26
Buy* 173 470.60p Automatic Execution
 16:26:10 - 10-Mar-26
Sell* 67 470.60p Automatic Execution
 16:25:55 - 10-Mar-26
Sell* 431 470.60p Automatic Execution
 16:25:55 - 10-Mar-26
Sell* 3,901 470.60p SI Trade
 16:25:51 - 10-Mar-26
Sell* 669 470.60p Automatic Execution
 16:25:50 - 10-Mar-26
Sell* 570 470.60p Automatic Execution
 16:25:50 - 10-Mar-26
Buy* 1 470.65p SI Trade
 16:25:36 - 10-Mar-26
Unknown* 1 470.65p OTC Trade
 16:25:36 - 10-Mar-26
Sell* 1,411 470.60p SI Trade
 16:25:24 - 10-Mar-26
Sell* 202 470.60p Automatic Execution
 16:25:24 - 10-Mar-26
Sell* 356 470.60p Automatic Execution
 16:25:24 - 10-Mar-26
Sell* 655 470.60p Automatic Execution
 16:25:24 - 10-Mar-26
Unknown* 0 470.70p SI Trade
 16:25:19 - 10-Mar-26
Buy* 1,117 470.70p SI Trade
 16:25:17 - 10-Mar-26
Buy* 26 470.70p SI Trade
 16:25:12 - 10-Mar-26
Sell* 2,067 470.60p SI Trade
 16:25:11 - 10-Mar-26
Sell* 5,272 470.60p SI Trade
 16:25:01 - 10-Mar-26
Buy* 1 470.65p SI Trade
 16:25:00 - 10-Mar-26
Buy* 2 470.70p SI Trade
 16:25:00 - 10-Mar-26
Unknown* 1 470.65p OTC Trade
 16:25:00 - 10-Mar-26
Buy* 1 470.65p SI Trade
 16:24:51 - 10-Mar-26
Unknown* 1 470.65p OTC Trade
 16:24:51 - 10-Mar-26
Sell* 411 470.70p Automatic Execution
 16:24:51 - 10-Mar-26
Sell* 686 470.70p Automatic Execution
 16:24:51 - 10-Mar-26
Unknown* 0 470.80p SI Trade
 16:24:46 - 10-Mar-26
Unknown* 0 470.80p SI Trade
 16:24:39 - 10-Mar-26
Sell* 148 470.60p Ordinary
 16:24:38 - 10-Mar-26
Unknown* 0 470.80p SI Trade
 16:24:33 - 10-Mar-26
Sell* 1 470.65p SI Trade
 16:24:27 - 10-Mar-26
Unknown* 1 470.65p OTC Trade
 16:24:27 - 10-Mar-26
Sell* 69 470.70p Automatic Execution
 16:24:27 - 10-Mar-26
Sell* 431 470.70p Automatic Execution
 16:24:27 - 10-Mar-26
Sell* 574 470.70p Automatic Execution
 16:24:27 - 10-Mar-26
Sell* 64 470.70p Automatic Execution
 16:24:27 - 10-Mar-26
Sell* 1,504 470.70p Automatic Execution
 16:24:27 - 10-Mar-26
Unknown* 1,203 470.75p OTC Trade
 16:24:18 - 10-Mar-26
Unknown* 0 470.80p SI Trade
 16:24:18 - 10-Mar-26
FTSE 100 Latest
Value10,412.24
Change0.00