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* 21 460.70p SI Trade
 11:44:30 - 26-Mar-26
Sell* 4 460.70p SI Trade
 11:44:16 - 26-Mar-26
Sell* 1 460.80p SI Trade
 11:43:54 - 26-Mar-26
Buy* 1 460.80p Automatic Execution
 11:43:54 - 26-Mar-26
Buy* 613 460.80p Automatic Execution
 11:43:54 - 26-Mar-26
Sell* 426 460.70p Automatic Execution
 11:43:38 - 26-Mar-26
Sell* 1 460.70p Automatic Execution
 11:43:38 - 26-Mar-26
Sell* 250 460.70p Ordinary
 11:43:34 - 26-Mar-26
Sell* 2 460.70p SI Trade
 11:42:17 - 26-Mar-26
Sell* 214 460.845p Negotiated Trade
 11:41:34 - 26-Mar-26
Sell* 330 460.805p Ordinary
 11:41:07 - 26-Mar-26
Buy* 32 461.00p SI Trade
 11:40:43 - 26-Mar-26
Sell* 2,632 460.705p Ordinary
 11:40:30 - 26-Mar-26
Unknown* 0 460.90p SI Trade
 11:40:17 - 26-Mar-26
Buy* 72 460.80p Automatic Execution
 11:39:56 - 26-Mar-26
Buy* 1,423 460.80p Automatic Execution
 11:39:56 - 26-Mar-26
Buy* 14 460.70p Automatic Execution
 11:39:56 - 26-Mar-26
Buy* 1 460.60p Automatic Execution
 11:39:50 - 26-Mar-26
Sell* 1,511 460.428p SI Trade
 11:39:32 - 26-Mar-26
Unknown* 0 460.70p SI Trade
 11:39:00 - 26-Mar-26
Buy* 3 460.70p SI Trade
 11:38:54 - 26-Mar-26
Unknown* 0 460.80p SI Trade
 11:38:54 - 26-Mar-26
Sell* 1 460.70p Automatic Execution
 11:38:54 - 26-Mar-26
Sell* 37 460.70p Automatic Execution
 11:38:54 - 26-Mar-26
Sell* 55 460.70p Automatic Execution
 11:38:54 - 26-Mar-26
Sell* 2,484 460.77p Ordinary
 11:38:51 - 26-Mar-26
Buy* 613 460.90p Automatic Execution
 11:38:13 - 26-Mar-26
Buy* 1 460.90p SI Trade
 11:38:00 - 26-Mar-26
Buy* 611 460.80p Automatic Execution
 11:37:53 - 26-Mar-26
Sell* 101 460.80p Automatic Execution
 11:37:50 - 26-Mar-26
Sell* 347 460.80p Automatic Execution
 11:37:50 - 26-Mar-26
Sell* 721 460.80p Automatic Execution
 11:37:50 - 26-Mar-26
Sell* 87 460.90p Automatic Execution
 11:37:50 - 26-Mar-26
Unknown* 0 461.10p SI Trade
 11:37:34 - 26-Mar-26
Unknown* 0 461.10p SI Trade
 11:37:34 - 26-Mar-26
Unknown* 0 461.10p SI Trade
 11:37:34 - 26-Mar-26
Sell* 1,096 460.95p SI Trade
 11:36:20 - 26-Mar-26
Sell* 24 460.80p SI Trade
 11:36:20 - 26-Mar-26
Buy* 2 461.20p SI Trade
 11:35:28 - 26-Mar-26
Sell* 40 461.00p SI Trade
 11:35:10 - 26-Mar-26
Buy* 1 461.20p SI Trade
 11:35:10 - 26-Mar-26
Unknown* 0 461.10p SI Trade
 11:35:08 - 26-Mar-26
Buy* 11 461.10p Automatic Execution
 11:35:08 - 26-Mar-26
Sell* 75 460.8347p Ordinary
 11:34:51 - 26-Mar-26
Sell* 3,254 460.938p SI Trade
 11:34:33 - 26-Mar-26
Unknown* 0 461.10p SI Trade
 11:34:13 - 26-Mar-26
Buy* 304 460.90p Automatic Execution
 11:34:02 - 26-Mar-26
Buy* 13 460.90p Automatic Execution
 11:34:02 - 26-Mar-26
Buy* 1 460.80p Automatic Execution
 11:34:01 - 26-Mar-26
Buy* 231 460.90p Automatic Execution
 11:33:30 - 26-Mar-26
Buy* 379 460.90p Automatic Execution
 11:33:30 - 26-Mar-26
Unknown* 0 461.00p SI Trade
 11:33:19 - 26-Mar-26
Sell* 345 460.90p Automatic Execution
 11:33:19 - 26-Mar-26
Sell* 122 460.90p Automatic Execution
 11:33:19 - 26-Mar-26
Buy* 842 460.80p Automatic Execution
 11:32:08 - 26-Mar-26
Buy* 1 460.70p SI Trade
 11:31:59 - 26-Mar-26
Buy* 716 460.60p Automatic Execution
 11:31:59 - 26-Mar-26
Buy* 1 460.60p Automatic Execution
 11:31:57 - 26-Mar-26
Buy* 122 460.60p Automatic Execution
 11:31:48 - 26-Mar-26
Buy* 408 460.60p Automatic Execution
 11:31:48 - 26-Mar-26
Sell* 444 460.50p Automatic Execution
 11:31:48 - 26-Mar-26
Sell* 272 460.50p Automatic Execution
 11:31:48 - 26-Mar-26
Sell* 363 460.50p Automatic Execution
 11:31:48 - 26-Mar-26
Buy* 141 460.625p Suspected BUY Trade
 11:31:33 - 26-Mar-26
Sell* 213 460.70p Automatic Execution
 11:31:09 - 26-Mar-26
Unknown* 0 460.60p SI Trade
 11:31:06 - 26-Mar-26
Sell* 211 460.90p Automatic Execution
 11:31:06 - 26-Mar-26
Buy* 470 461.00p Automatic Execution
 11:31:01 - 26-Mar-26
Sell* 422 461.00p Automatic Execution
 11:31:01 - 26-Mar-26
Sell* 330 461.00p Automatic Execution
 11:31:01 - 26-Mar-26
Sell* 211 461.00p Automatic Execution
 11:31:01 - 26-Mar-26
Buy* 11 461.0994p Ordinary
 11:30:55 - 26-Mar-26
Sell* 1 461.00p Automatic Execution
 11:30:36 - 26-Mar-26
Sell* 329 461.00p Automatic Execution
 11:30:36 - 26-Mar-26
Sell* 617 461.00p Automatic Execution
 11:30:36 - 26-Mar-26
Sell* 2 461.00p Automatic Execution
 11:30:36 - 26-Mar-26
Sell* 669 461.00p Automatic Execution
 11:30:36 - 26-Mar-26
Sell* 716 461.10p Automatic Execution
 11:30:30 - 26-Mar-26
Sell* 351 461.10p Automatic Execution
 11:30:30 - 26-Mar-26
Sell* 94 461.20p Automatic Execution
 11:30:30 - 26-Mar-26
Sell* 1 461.20p Automatic Execution
 11:30:30 - 26-Mar-26
Unknown* 0 461.40p SI Trade
 11:29:58 - 26-Mar-26
Sell* 6 461.10p SI Trade
 11:29:49 - 26-Mar-26
Unknown* 0 461.40p SI Trade
 11:29:32 - 26-Mar-26
Sell* 1,077 461.196p SI Trade
 11:29:06 - 26-Mar-26
Unknown* 0 461.40p SI Trade
 11:28:41 - 26-Mar-26
Sell* 5,000 461.47p Ordinary
 11:28:14 - 26-Mar-26
Buy* 313 461.20p Automatic Execution
 11:27:24 - 26-Mar-26
Buy* 1,092 461.20p Automatic Execution
 11:27:24 - 26-Mar-26
Buy* 11 461.10p Automatic Execution
 11:27:24 - 26-Mar-26
Buy* 1 461.20p SI Trade
 11:27:23 - 26-Mar-26
Buy* 716 461.20p Automatic Execution
 11:27:19 - 26-Mar-26
Buy* 655 461.20p Automatic Execution
 11:27:19 - 26-Mar-26
Unknown* 0 461.50p SI Trade
 11:26:59 - 26-Mar-26
Buy* 132 461.50p Automatic Execution
 11:26:38 - 26-Mar-26
Buy* 716 461.50p Automatic Execution
 11:26:38 - 26-Mar-26
Buy* 345 461.50p Automatic Execution
 11:26:38 - 26-Mar-26
Sell* 1 461.70p Automatic Execution
 11:25:48 - 26-Mar-26
Sell* 420 461.70p Automatic Execution
 11:25:48 - 26-Mar-26
Unknown* 0 461.70p SI Trade
 11:25:31 - 26-Mar-26
Buy* 935 461.905p Ordinary
 11:25:12 - 26-Mar-26
Buy* 327 461.80p Automatic Execution
 11:24:57 - 26-Mar-26
Buy* 327 461.80p Automatic Execution
 11:24:57 - 26-Mar-26
Sell* 1,052 461.80p Automatic Execution
 11:24:57 - 26-Mar-26
Sell* 234 461.80p Automatic Execution
 11:24:57 - 26-Mar-26
Sell* 46 461.90p Automatic Execution
 11:24:57 - 26-Mar-26
Sell* 94 461.90p Automatic Execution
 11:24:57 - 26-Mar-26
Sell* 233 461.90p Automatic Execution
 11:24:57 - 26-Mar-26
Sell* 1 461.90p SI Trade
 11:24:56 - 26-Mar-26
Unknown* 399 462.00p OTC Trade
 11:24:14 - 26-Mar-26
Sell* 2,943 461.97p Ordinary
 11:24:08 - 26-Mar-26
Unknown* 0 462.10p SI Trade
 11:24:06 - 26-Mar-26
Unknown* 0 461.80p SI Trade
 11:23:05 - 26-Mar-26
Unknown* 0 462.10p SI Trade
 11:22:37 - 26-Mar-26
Buy* 13 461.90p Automatic Execution
 11:22:22 - 26-Mar-26
Buy* 350 461.90p Automatic Execution
 11:22:22 - 26-Mar-26
Buy* 21 461.90p SI Trade
 11:22:19 - 26-Mar-26
Sell* 1,500 461.696p SI Trade
 11:21:16 - 26-Mar-26
Buy* 1 461.80p SI Trade
 11:21:09 - 26-Mar-26
Sell* 350 461.60p Ordinary
 11:21:04 - 26-Mar-26
Sell* 500 461.60p Automatic Execution
 11:20:55 - 26-Mar-26
Sell* 1 461.60p Automatic Execution
 11:20:55 - 26-Mar-26
Unknown* 0 461.80p SI Trade
 11:20:49 - 26-Mar-26
Buy* 1 461.70p SI Trade
 11:19:34 - 26-Mar-26
Buy* 10 461.80p SI Trade
 11:19:25 - 26-Mar-26
Sell* 716 461.60p Automatic Execution
 11:19:20 - 26-Mar-26
Sell* 21 461.719p SI Trade
 11:19:14 - 26-Mar-26
Unknown* 0 461.70p SI Trade
 11:19:00 - 26-Mar-26
Sell* 43 461.33p Ordinary
 11:18:16 - 26-Mar-26
Buy* 53 461.70p SI Trade
 11:18:15 - 26-Mar-26
Unknown* 0 461.30p SI Trade
 11:18:15 - 26-Mar-26
Unknown* 92 461.70p OTC Trade
 11:17:51 - 26-Mar-26
Buy* 566 461.50p Automatic Execution
 11:17:30 - 26-Mar-26
Buy* 14 461.40p Automatic Execution
 11:17:23 - 26-Mar-26
Unknown* 0 461.30p SI Trade
 11:17:20 - 26-Mar-26
Unknown* 0 461.40p SI Trade
 11:17:20 - 26-Mar-26
Sell* 1,200 461.50p Automatic Execution
 11:17:02 - 26-Mar-26
Buy* 613 461.50p Automatic Execution
 11:17:02 - 26-Mar-26
Sell* 523 461.205p Ordinary
 11:16:55 - 26-Mar-26
Sell* 1 461.10p SI Trade
 11:16:16 - 26-Mar-26
Buy* 1 461.492p Ordinary
 11:15:43 - 26-Mar-26
Sell* 574 461.40p Automatic Execution
 11:15:41 - 26-Mar-26
Sell* 335 461.40p Automatic Execution
 11:15:41 - 26-Mar-26
Sell* 17 461.50p Automatic Execution
 11:15:41 - 26-Mar-26
Sell* 351 461.50p Automatic Execution
 11:15:41 - 26-Mar-26
Sell* 456 461.60p Automatic Execution
 11:15:31 - 26-Mar-26
Unknown* 0 461.60p SI Trade
 11:15:21 - 26-Mar-26
Buy* 283 461.60p Automatic Execution
 11:15:21 - 26-Mar-26
Sell* 14 461.40p SI Trade
 11:15:01 - 26-Mar-26
Buy* 457 461.40p Automatic Execution
 11:15:01 - 26-Mar-26
Sell* 89 461.40p Automatic Execution
 11:15:01 - 26-Mar-26
Sell* 280 461.40p Automatic Execution
 11:15:01 - 26-Mar-26
Sell* 295 461.405p Ordinary
 11:14:17 - 26-Mar-26
Buy* 269 461.60p Automatic Execution
 11:14:14 - 26-Mar-26
Buy* 716 461.60p Automatic Execution
 11:14:14 - 26-Mar-26
Buy* 284 461.70p Automatic Execution
 11:14:10 - 26-Mar-26
Buy* 716 461.70p Automatic Execution
 11:14:10 - 26-Mar-26
Unknown* 0 461.70p SI Trade
 11:14:08 - 26-Mar-26
Sell* 474 461.80p Automatic Execution
 11:13:27 - 26-Mar-26
Sell* 1,784 461.80p Automatic Execution
 11:13:27 - 26-Mar-26
Unknown* 0 462.00p SI Trade
 11:13:22 - 26-Mar-26
Sell* 23 461.80p SI Trade
 11:13:17 - 26-Mar-26
Buy* 2 462.10p SI Trade
 11:13:17 - 26-Mar-26
Unknown* 0 462.10p SI Trade
 11:13:17 - 26-Mar-26
Unknown* 0 462.10p SI Trade
 11:12:51 - 26-Mar-26
Sell* 281 462.00p Automatic Execution
 11:12:50 - 26-Mar-26
Buy* 2 462.20p SI Trade
 11:12:50 - 26-Mar-26
Buy* 1 462.20p SI Trade
 11:12:40 - 26-Mar-26
Buy* 1 462.20p SI Trade
 11:12:40 - 26-Mar-26
Unknown* 0 462.30p SI Trade
 11:12:04 - 26-Mar-26
Buy* 505 462.105p Ordinary
 11:11:37 - 26-Mar-26
Sell* 61 462.10p Automatic Execution
 11:11:23 - 26-Mar-26
Sell* 408 462.10p Automatic Execution
 11:11:23 - 26-Mar-26
Buy* 6 462.30p SI Trade
 11:11:15 - 26-Mar-26
Sell* 535 462.20p Automatic Execution
 11:10:58 - 26-Mar-26
Sell* 1 462.30p Automatic Execution
 11:10:49 - 26-Mar-26
Buy* 3 462.50p SI Trade
 11:10:46 - 26-Mar-26
Unknown* 0 462.50p SI Trade
 11:10:46 - 26-Mar-26
Buy* 21 462.60p SI Trade
 11:09:51 - 26-Mar-26
Sell* 7 462.30p SI Trade
 11:09:18 - 26-Mar-26
Sell* 1 462.40p Automatic Execution
 11:09:08 - 26-Mar-26
Sell* 1 462.40p Automatic Execution
 11:09:08 - 26-Mar-26
Sell* 132 462.40p Automatic Execution
 11:09:08 - 26-Mar-26
Unknown* 0 462.60p SI Trade
 11:08:59 - 26-Mar-26
Buy* 20 462.60p SI Trade
 11:08:58 - 26-Mar-26
Sell* 3 462.30p SI Trade
 11:08:58 - 26-Mar-26
Sell* 1,849 462.334p Negotiated Trade
 11:08:56 - 26-Mar-26
Unknown* 0 462.30p SI Trade
 11:08:32 - 26-Mar-26
Buy* 484 462.10p Automatic Execution
 11:07:18 - 26-Mar-26
Buy* 13 462.00p Automatic Execution
 11:07:18 - 26-Mar-26
Unknown* 0 462.00p SI Trade
 11:07:16 - 26-Mar-26
Buy* 296 462.00p Automatic Execution
 11:07:16 - 26-Mar-26
Buy* 1 462.00p Automatic Execution
 11:07:16 - 26-Mar-26
Unknown* 0 462.10p SI Trade
 11:06:36 - 26-Mar-26
Sell* 123 461.90p Ordinary
 11:06:28 - 26-Mar-26
Sell* 165 461.973p Ordinary
 11:06:01 - 26-Mar-26
Unknown* 6,479 462.05p OTC Trade
 11:05:56 - 26-Mar-26
Unknown* 6,479 462.05p SI Trade
 11:05:56 - 26-Mar-26
Unknown* 0 461.90p SI Trade
 11:05:33 - 26-Mar-26
Sell* 18 461.80p SI Trade
 11:05:33 - 26-Mar-26
FTSE 100 Latest
Value9,972.56
Change-134.28