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* 133,757 467.859p SI Trade
Suspected SELL Trade
 16:47:09 - 11-Mar-26
Buy* 6,137,490 468.70p Suspected BUY Trade
 16:35:29 - 11-Mar-26
Sell* 169 466.70p SI Trade
 16:29:59 - 11-Mar-26
Buy* 110 466.70p SI Trade
 16:29:59 - 11-Mar-26
Sell* 5,501 466.70p SI Trade
 16:29:55 - 11-Mar-26
Sell* 174 466.70p SI Trade
 16:29:51 - 11-Mar-26
Sell* 22 466.60p SI Trade
 16:29:32 - 11-Mar-26
Sell* 194 466.70p SI Trade
 16:29:32 - 11-Mar-26
Buy* 1 466.60p Automatic Execution
 16:29:30 - 11-Mar-26
Buy* 26 466.60p Automatic Execution
 16:29:30 - 11-Mar-26
Buy* 7 466.60p Automatic Execution
 16:29:30 - 11-Mar-26
Buy* 2 466.60p Automatic Execution
 16:29:30 - 11-Mar-26
Sell* 160 466.55p SI Trade
 16:29:28 - 11-Mar-26
Buy* 381 466.60p Automatic Execution
 16:29:23 - 11-Mar-26
Buy* 1,337 466.60p Automatic Execution
 16:29:23 - 11-Mar-26
Buy* 492 466.60p Automatic Execution
 16:29:23 - 11-Mar-26
Unknown* 0 466.50p SI Trade
 16:29:19 - 11-Mar-26
Unknown* 2 471.22499p SI Trade
Currency Conversion
 16:29:07 - 11-Mar-26
Unknown* 0 471.22499p SI Trade
Currency Conversion
 16:29:07 - 11-Mar-26
Sell* 1,054 466.50p Automatic Execution
 16:29:04 - 11-Mar-26
Sell* 169 466.50p SI Trade
 16:29:02 - 11-Mar-26
Buy* 4 466.50p Automatic Execution
 16:29:02 - 11-Mar-26
Buy* 386 466.50p Automatic Execution
 16:29:02 - 11-Mar-26
Sell* 1,096 466.40p Automatic Execution
 16:29:00 - 11-Mar-26
Buy* 1,096 466.50p Automatic Execution
 16:28:56 - 11-Mar-26
Buy* 362 466.50p Automatic Execution
 16:28:56 - 11-Mar-26
Buy* 362 466.40p Automatic Execution
 16:28:56 - 11-Mar-26
Buy* 8 466.4681p Ordinary
 16:28:53 - 11-Mar-26
Buy* 362 466.40p Automatic Execution
 16:28:52 - 11-Mar-26
Sell* 800 466.40p Automatic Execution
 16:28:52 - 11-Mar-26
Sell* 908 466.40p Automatic Execution
 16:28:52 - 11-Mar-26
Sell* 34 466.40p Automatic Execution
 16:28:52 - 11-Mar-26
Sell* 2,492 466.40p Automatic Execution
 16:28:52 - 11-Mar-26
Unknown* 164 466.50p SI Trade
 16:28:49 - 11-Mar-26
Buy* 973 466.50p Automatic Execution
 16:28:49 - 11-Mar-26
Buy* 358 466.50p Automatic Execution
 16:28:49 - 11-Mar-26
Buy* 178 466.50p SI Trade
 16:28:47 - 11-Mar-26
Buy* 102 466.50p SI Trade
 16:28:47 - 11-Mar-26
Unknown* 709 466.55p OTC Trade
 16:28:40 - 11-Mar-26
Sell* 709 466.55p SI Trade
 16:28:40 - 11-Mar-26
Buy* 1,058 466.60p Automatic Execution
 16:28:37 - 11-Mar-26
Buy* 365 466.60p Automatic Execution
 16:28:37 - 11-Mar-26
Buy* 12 466.50p Automatic Execution
 16:28:37 - 11-Mar-26
Buy* 366 466.50p Automatic Execution
 16:28:37 - 11-Mar-26
Buy* 373 466.50p Automatic Execution
 16:28:31 - 11-Mar-26
Sell* 2 466.50p Automatic Execution
 16:28:31 - 11-Mar-26
Sell* 1,324 466.50p Automatic Execution
 16:28:31 - 11-Mar-26
Sell* 3,302 466.50p Automatic Execution
 16:28:31 - 11-Mar-26
Sell* 25 466.50p Automatic Execution
 16:28:31 - 11-Mar-26
Sell* 504 466.50p Automatic Execution
 16:28:31 - 11-Mar-26
Sell* 322 466.50p Automatic Execution
 16:28:31 - 11-Mar-26
Sell* 121 466.50p Automatic Execution
 16:28:31 - 11-Mar-26
Sell* 3 466.50p SI Trade
 16:28:30 - 11-Mar-26
Unknown* 0 466.70p SI Trade
 16:28:18 - 11-Mar-26
Sell* 1,500 466.60p Automatic Execution
 16:28:18 - 11-Mar-26
Sell* 1,000 466.60p Automatic Execution
 16:28:18 - 11-Mar-26
Sell* 391 466.60p Automatic Execution
 16:28:18 - 11-Mar-26
Buy* 1,404 466.60p Automatic Execution
 16:28:15 - 11-Mar-26
Sell* 25 466.60p Automatic Execution
 16:28:15 - 11-Mar-26
Sell* 427 466.60p Automatic Execution
 16:28:15 - 11-Mar-26
Sell* 1,500 466.60p Automatic Execution
 16:28:15 - 11-Mar-26
Buy* 1,000 466.70p Automatic Execution
 16:28:09 - 11-Mar-26
Buy* 276 466.70p Automatic Execution
 16:28:09 - 11-Mar-26
Sell* 60 466.70p Automatic Execution
 16:28:09 - 11-Mar-26
Sell* 30 466.70p Automatic Execution
 16:28:09 - 11-Mar-26
Buy* 305 466.70p Automatic Execution
 16:28:01 - 11-Mar-26
Buy* 99 466.70p Automatic Execution
 16:28:01 - 11-Mar-26
Buy* 733 466.70p Automatic Execution
 16:28:00 - 11-Mar-26
Buy* 1,096 466.70p Automatic Execution
 16:28:00 - 11-Mar-26
Sell* 120 466.70p Automatic Execution
 16:28:00 - 11-Mar-26
Sell* 27 466.70p Automatic Execution
 16:28:00 - 11-Mar-26
Buy* 828 466.80p Automatic Execution
 16:28:00 - 11-Mar-26
Buy* 1,000 466.80p Automatic Execution
 16:28:00 - 11-Mar-26
Buy* 349 466.80p Automatic Execution
 16:28:00 - 11-Mar-26
Sell* 207 466.70p SI Trade
 16:27:54 - 11-Mar-26
Sell* 861 466.80p Automatic Execution
 16:27:50 - 11-Mar-26
Buy* 481 466.90p SI Trade
 16:27:49 - 11-Mar-26
Sell* 19 466.90p Automatic Execution
 16:27:49 - 11-Mar-26
Sell* 1,054 466.90p Automatic Execution
 16:27:49 - 11-Mar-26
Sell* 158 466.934p Ordinary
 16:27:48 - 11-Mar-26
Sell* 11 466.95p SI Trade
 16:27:30 - 11-Mar-26
Sell* 1,300 467.00p Automatic Execution
 16:27:30 - 11-Mar-26
Buy* 631 467.00p Automatic Execution
 16:27:30 - 11-Mar-26
Buy* 358 467.00p Automatic Execution
 16:27:30 - 11-Mar-26
Buy* 346 467.00p Automatic Execution
 16:27:30 - 11-Mar-26
Buy* 273 467.00p Automatic Execution
 16:27:30 - 11-Mar-26
Buy* 717 467.00p Automatic Execution
 16:27:30 - 11-Mar-26
Buy* 12 467.00p SI Trade
 16:27:28 - 11-Mar-26
Buy* 49 466.95p SI Trade
 16:27:24 - 11-Mar-26
Buy* 374 466.90p Automatic Execution
 16:27:18 - 11-Mar-26
Buy* 829 466.90p Automatic Execution
 16:27:17 - 11-Mar-26
Buy* 372 466.90p Automatic Execution
 16:27:17 - 11-Mar-26
Buy* 370 466.90p Automatic Execution
 16:27:16 - 11-Mar-26
Buy* 77 466.90p SI Trade
 16:27:15 - 11-Mar-26
Buy* 828 466.90p Automatic Execution
 16:27:15 - 11-Mar-26
Buy* 367 466.90p Automatic Execution
 16:27:15 - 11-Mar-26
Buy* 686 466.90p Automatic Execution
 16:27:13 - 11-Mar-26
Buy* 365 466.90p Automatic Execution
 16:27:13 - 11-Mar-26
Buy* 162 466.90p SI Trade
 16:27:12 - 11-Mar-26
Buy* 264 466.90p SI Trade
 16:27:12 - 11-Mar-26
Buy* 430 466.90p SI Trade
 16:27:12 - 11-Mar-26
Buy* 13 466.90p SI Trade
 16:27:11 - 11-Mar-26
Buy* 1,714 466.90p Automatic Execution
 16:27:11 - 11-Mar-26
Buy* 17 466.90p SI Trade
 16:27:11 - 11-Mar-26
Buy* 500 466.90p Automatic Execution
 16:27:03 - 11-Mar-26
Buy* 361 466.90p Automatic Execution
 16:27:03 - 11-Mar-26
Buy* 471 466.90p Automatic Execution
 16:27:03 - 11-Mar-26
Buy* 358 466.90p Automatic Execution
 16:27:03 - 11-Mar-26
Buy* 523 466.90p Automatic Execution
 16:26:58 - 11-Mar-26
Unknown* 0 466.90p SI Trade
 16:26:54 - 11-Mar-26
Unknown* 0 466.90p SI Trade
 16:26:44 - 11-Mar-26
Buy* 700 466.80p Automatic Execution
 16:26:40 - 11-Mar-26
Buy* 621 466.80p Automatic Execution
 16:26:40 - 11-Mar-26
Buy* 376 466.80p Automatic Execution
 16:26:40 - 11-Mar-26
Buy* 49 466.80p SI Trade
 16:26:22 - 11-Mar-26
Buy* 932 466.80p Automatic Execution
 16:26:19 - 11-Mar-26
Sell* 4,870 466.80p Automatic Execution
 16:26:18 - 11-Mar-26
Sell* 19 466.80p Automatic Execution
 16:26:18 - 11-Mar-26
Sell* 2,697 466.80p Automatic Execution
 16:26:18 - 11-Mar-26
Buy* 416 466.90p Automatic Execution
 16:26:14 - 11-Mar-26
Buy* 363 466.90p Automatic Execution
 16:26:14 - 11-Mar-26
Unknown* 0 466.90p SI Trade
 16:26:03 - 11-Mar-26
Buy* 4 466.90p SI Trade
 16:26:03 - 11-Mar-26
Buy* 36 466.90p SI Trade
 16:25:53 - 11-Mar-26
Buy* 336 466.90p Automatic Execution
 16:25:53 - 11-Mar-26
Sell* 691 466.90p Automatic Execution
 16:25:53 - 11-Mar-26
Unknown* 0 467.00p SI Trade
 16:25:52 - 11-Mar-26
Buy* 148 467.00p SI Trade
 16:25:48 - 11-Mar-26
Buy* 340 467.00p Automatic Execution
 16:25:39 - 11-Mar-26
Buy* 78 467.00p Automatic Execution
 16:25:28 - 11-Mar-26
Buy* 83 467.00p Automatic Execution
 16:25:28 - 11-Mar-26
Buy* 358 467.00p Automatic Execution
 16:25:28 - 11-Mar-26
Sell* 27 467.00p Automatic Execution
 16:25:28 - 11-Mar-26
Buy* 2 467.10p SI Trade
 16:25:28 - 11-Mar-26
Buy* 10 467.10p SI Trade
 16:25:27 - 11-Mar-26
Sell* 548 467.10p Automatic Execution
 16:25:23 - 11-Mar-26
Sell* 2,039 467.10p Automatic Execution
 16:25:23 - 11-Mar-26
Sell* 2,773 467.10p Automatic Execution
 16:25:23 - 11-Mar-26
Sell* 102 467.10p Automatic Execution
 16:25:23 - 11-Mar-26
Sell* 5,922 467.10p SI Trade
 16:25:11 - 11-Mar-26
Sell* 5 467.10p Automatic Execution
 16:24:39 - 11-Mar-26
Buy* 525 467.10p Automatic Execution
 16:24:27 - 11-Mar-26
Buy* 868 467.00p Automatic Execution
 16:24:27 - 11-Mar-26
Unknown* 0 467.00p SI Trade
 16:24:23 - 11-Mar-26
Buy* 1,295 466.90p Automatic Execution
 16:24:19 - 11-Mar-26
Buy* 305 466.90p Automatic Execution
 16:24:19 - 11-Mar-26
Buy* 982 466.90p Automatic Execution
 16:24:19 - 11-Mar-26
Sell* 447 466.80p Automatic Execution
 16:24:17 - 11-Mar-26
Sell* 478 466.80p Automatic Execution
 16:24:17 - 11-Mar-26
Buy* 1,096 466.90p Automatic Execution
 16:24:16 - 11-Mar-26
Buy* 354 466.90p Automatic Execution
 16:24:16 - 11-Mar-26
Buy* 124 466.90p Automatic Execution
 16:24:16 - 11-Mar-26
Buy* 1,096 466.90p Automatic Execution
 16:24:16 - 11-Mar-26
Buy* 1,096 466.90p Automatic Execution
 16:24:16 - 11-Mar-26
Sell* 3,130 466.90p Automatic Execution
 16:24:16 - 11-Mar-26
Sell* 28 466.90p Automatic Execution
 16:24:16 - 11-Mar-26
Sell* 298 466.90p Automatic Execution
 16:24:16 - 11-Mar-26
Sell* 291 466.90p Automatic Execution
 16:24:16 - 11-Mar-26
Sell* 1,000 466.90p Automatic Execution
 16:24:16 - 11-Mar-26
Sell* 1,096 466.90p Automatic Execution
 16:24:16 - 11-Mar-26
Sell* 917 467.10p Automatic Execution
 16:24:07 - 11-Mar-26
Sell* 1,321 467.10p Automatic Execution
 16:24:07 - 11-Mar-26
Buy* 2 467.20p SI Trade
 16:24:07 - 11-Mar-26
Sell* 19 467.30p Automatic Execution
 16:24:00 - 11-Mar-26
Sell* 19 467.30p Automatic Execution
 16:24:00 - 11-Mar-26
Sell* 1,970 467.30p Automatic Execution
 16:24:00 - 11-Mar-26
Buy* 26 467.30p SI Trade
 16:23:06 - 11-Mar-26
Buy* 87 467.30p SI Trade
 16:23:05 - 11-Mar-26
Buy* 81 467.40p SI Trade
 16:23:01 - 11-Mar-26
Unknown* 0 467.50p SI Trade
 16:23:00 - 11-Mar-26
Buy* 478 467.30p Automatic Execution
 16:23:00 - 11-Mar-26
Buy* 330 467.30p Automatic Execution
 16:23:00 - 11-Mar-26
Buy* 295 467.30p Automatic Execution
 16:23:00 - 11-Mar-26
Buy* 358 467.30p Automatic Execution
 16:23:00 - 11-Mar-26
Buy* 959 467.20p Automatic Execution
 16:23:00 - 11-Mar-26
Buy* 613 467.20p Automatic Execution
 16:23:00 - 11-Mar-26
Buy* 478 467.20p Automatic Execution
 16:23:00 - 11-Mar-26
Buy* 356 467.20p Automatic Execution
 16:23:00 - 11-Mar-26
Buy* 1,096 467.20p Automatic Execution
 16:22:55 - 11-Mar-26
Buy* 343 467.20p Automatic Execution
 16:22:55 - 11-Mar-26
Buy* 368 467.10p Automatic Execution
 16:22:49 - 11-Mar-26
Buy* 897 467.10p Automatic Execution
 16:22:49 - 11-Mar-26
Buy* 885 467.10p Automatic Execution
 16:22:49 - 11-Mar-26
Buy* 429 467.10p Automatic Execution
 16:22:49 - 11-Mar-26
Buy* 1,096 467.10p Automatic Execution
 16:22:49 - 11-Mar-26
Buy* 307 467.10p Automatic Execution
 16:22:49 - 11-Mar-26
Buy* 66 467.10p SI Trade
 16:22:23 - 11-Mar-26
Buy* 309 467.10p Automatic Execution
 16:22:23 - 11-Mar-26
Buy* 21 467.10p SI Trade
 16:22:18 - 11-Mar-26
Buy* 39 467.10p SI Trade
 16:22:15 - 11-Mar-26
Buy* 54 467.10p SI Trade
 16:22:14 - 11-Mar-26
Buy* 283 467.00p Automatic Execution
 16:22:04 - 11-Mar-26
Buy* 195 467.00p Automatic Execution
 16:22:04 - 11-Mar-26
Buy* 356 467.00p Automatic Execution
 16:22:04 - 11-Mar-26
Sell* 656 467.00p Automatic Execution
 16:22:04 - 11-Mar-26
Sell* 344 467.00p Automatic Execution
 16:22:04 - 11-Mar-26
Sell* 56 467.00p Automatic Execution
 16:22:04 - 11-Mar-26
Buy* 359 467.00p Automatic Execution
 16:22:03 - 11-Mar-26
Sell* 90 467.00p Automatic Execution
 16:22:03 - 11-Mar-26
Sell* 1,969 467.00p Automatic Execution
 16:22:03 - 11-Mar-26
FTSE 100 Latest
Value10,353.77
Change-58.47