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* 8 487.00p SI Trade
13:06:00 - 19-Feb-26
Sell* 97 486.90p Automatic Execution
13:05:12 - 19-Feb-26
Sell* 265 486.90p Automatic Execution
13:05:12 - 19-Feb-26
Buy* 1,454 487.00p Automatic Execution
13:05:09 - 19-Feb-26
Buy* 3,546 487.00p Automatic Execution
13:05:09 - 19-Feb-26
Buy* 2,691 486.9002p Ordinary
13:05:04 - 19-Feb-26
Buy* 793 486.90p Automatic Execution
13:03:48 - 19-Feb-26
Buy* 1,333 486.90p Automatic Execution
13:03:48 - 19-Feb-26
Buy* 739 486.90p Automatic Execution
13:03:48 - 19-Feb-26
Sell* 270 486.80p Automatic Execution
13:03:40 - 19-Feb-26
Sell* 895 486.90p Automatic Execution
13:03:40 - 19-Feb-26
Sell* 615 487.00p Automatic Execution
13:03:36 - 19-Feb-26
Buy* 427 487.20p Automatic Execution
13:03:36 - 19-Feb-26
Buy* 1,906 487.20p Automatic Execution
13:03:36 - 19-Feb-26
Buy* 1,000 487.20p Automatic Execution
13:03:36 - 19-Feb-26
Buy* 1,391 487.20p Automatic Execution
13:03:36 - 19-Feb-26
Buy* 406 487.20p Automatic Execution
13:03:36 - 19-Feb-26
Buy* 182 487.20p Automatic Execution
13:03:36 - 19-Feb-26
Buy* 16 487.00p Automatic Execution
13:03:36 - 19-Feb-26
Buy* 1,304 487.10p Automatic Execution
13:03:36 - 19-Feb-26
Buy* 985 487.10p Automatic Execution
13:03:36 - 19-Feb-26
Buy* 452 487.10p Automatic Execution
13:03:36 - 19-Feb-26
Buy* 403 487.10p Automatic Execution
13:03:36 - 19-Feb-26
Buy* 531 487.00p Automatic Execution
13:03:36 - 19-Feb-26
Buy* 6 487.00p Automatic Execution
13:03:36 - 19-Feb-26
Buy* 985 487.00p Automatic Execution
13:03:36 - 19-Feb-26
Buy* 6 487.00p Automatic Execution
13:03:36 - 19-Feb-26
Buy* 452 487.00p Automatic Execution
13:03:31 - 19-Feb-26
Buy* 452 487.00p Automatic Execution
13:03:30 - 19-Feb-26
Buy* 536 487.00p Automatic Execution
13:03:29 - 19-Feb-26
Unknown* 0 487.00p SI Trade
13:03:28 - 19-Feb-26
Buy* 500 487.00p Automatic Execution
13:03:28 - 19-Feb-26
Buy* 985 487.00p Automatic Execution
13:03:28 - 19-Feb-26
Unknown* 0 487.10p SI Trade
13:03:24 - 19-Feb-26
Buy* 154 487.00p Automatic Execution
13:03:24 - 19-Feb-26
Buy* 500 487.00p Automatic Execution
13:03:24 - 19-Feb-26
Buy* 924 487.00p Automatic Execution
13:03:24 - 19-Feb-26
Buy* 985 487.00p Automatic Execution
13:03:24 - 19-Feb-26
Buy* 2 487.10p SI Trade
13:03:18 - 19-Feb-26
Buy* 2 487.20p Automatic Execution
13:02:07 - 19-Feb-26
Sell* 4,806 487.10p Ordinary
13:02:01 - 19-Feb-26
Buy* 20 487.20p SI Trade
13:02:00 - 19-Feb-26
Buy* 10 487.186p Ordinary
13:01:59 - 19-Feb-26
Sell* 48,828 487.034p Negotiated Trade
13:01:43 - 19-Feb-26
Buy* 204 487.1198p Ordinary
13:01:37 - 19-Feb-26
Sell* 895 487.30p Automatic Execution
13:01:26 - 19-Feb-26
Sell* 115 487.30p Automatic Execution
13:01:26 - 19-Feb-26
Buy* 40 487.40p SI Trade
13:01:25 - 19-Feb-26
Unknown* 945 487.35p Ordinary
13:01:18 - 19-Feb-26
Sell* 41 487.30p SI Trade
13:01:05 - 19-Feb-26
Unknown* 11 486.90p OTC Trade
12:59:48 - 19-Feb-26
Unknown* 8 486.90p OTC Trade
12:59:35 - 19-Feb-26
Sell* 11 486.90p Automatic Execution
12:59:24 - 19-Feb-26
Sell* 356 486.90p Automatic Execution
12:59:24 - 19-Feb-26
Sell* 504 487.00p Automatic Execution
12:59:24 - 19-Feb-26
Sell* 985 487.00p Automatic Execution
12:59:24 - 19-Feb-26
Buy* 2,768 487.00p Automatic Execution
12:59:24 - 19-Feb-26
Buy* 1,600 487.00p Automatic Execution
12:59:24 - 19-Feb-26
Buy* 98 486.90p Automatic Execution
12:59:24 - 19-Feb-26
Buy* 3,322 486.90p Automatic Execution
12:59:24 - 19-Feb-26
Buy* 1,341 486.90p Automatic Execution
12:59:24 - 19-Feb-26
Buy* 69 486.90p Automatic Execution
12:59:24 - 19-Feb-26
Buy* 473 486.90p Automatic Execution
12:59:24 - 19-Feb-26
Buy* 297 486.90p Automatic Execution
12:59:24 - 19-Feb-26
Unknown* 0 486.80p SI Trade
12:59:22 - 19-Feb-26
Unknown* 0 486.90p SI Trade
12:59:10 - 19-Feb-26
Buy* 5 486.90p SI Trade
12:58:47 - 19-Feb-26
Buy* 14,622 486.90p Automatic Execution
12:58:35 - 19-Feb-26
Buy* 1,078 486.80p Automatic Execution
12:58:35 - 19-Feb-26
Buy* 865 486.80p Automatic Execution
12:58:35 - 19-Feb-26
Buy* 2,640 486.80p Automatic Execution
12:58:35 - 19-Feb-26
Sell* 452 486.70p Automatic Execution
12:58:35 - 19-Feb-26
Buy* 3,200 486.60p Automatic Execution
12:58:35 - 19-Feb-26
Buy* 510 486.60p Automatic Execution
12:58:35 - 19-Feb-26
Buy* 1 486.60p SI Trade
12:58:19 - 19-Feb-26
Sell* 618 486.60p Automatic Execution
12:57:59 - 19-Feb-26
Sell* 1,088 486.70p Automatic Execution
12:57:59 - 19-Feb-26
Buy* 1,228 486.80p Automatic Execution
12:57:58 - 19-Feb-26
Buy* 1,111 486.80p Automatic Execution
12:57:58 - 19-Feb-26
Buy* 40 486.80p Automatic Execution
12:57:58 - 19-Feb-26
Sell* 443 486.80p Automatic Execution
12:57:47 - 19-Feb-26
Sell* 452 486.80p Automatic Execution
12:57:47 - 19-Feb-26
Sell* 660 486.90p Automatic Execution
12:57:47 - 19-Feb-26
Buy* 3,312 487.00p Automatic Execution
12:57:42 - 19-Feb-26
Buy* 540 487.00p Automatic Execution
12:57:42 - 19-Feb-26
Unknown* 2,405 486.90p Ordinary
12:57:40 - 19-Feb-26
Unknown* 0 487.00p SI Trade
12:57:22 - 19-Feb-26
Buy* 886 486.90p Automatic Execution
12:57:16 - 19-Feb-26
Buy* 985 487.10p Automatic Execution
12:57:13 - 19-Feb-26
Buy* 897 487.10p Automatic Execution
12:57:13 - 19-Feb-26
Buy* 8 487.00p Automatic Execution
12:57:13 - 19-Feb-26
Buy* 757 487.00p Automatic Execution
12:57:01 - 19-Feb-26
Buy* 1,666 487.00p Automatic Execution
12:57:01 - 19-Feb-26
Buy* 898 487.00p Automatic Execution
12:57:01 - 19-Feb-26
Sell* 1,178 487.00p Automatic Execution
12:56:30 - 19-Feb-26
Sell* 1,182 487.00p Automatic Execution
12:56:30 - 19-Feb-26
Sell* 35 487.00p Automatic Execution
12:56:30 - 19-Feb-26
Sell* 594 487.00p Automatic Execution
12:56:30 - 19-Feb-26
Buy* 900 487.20p Automatic Execution
12:56:29 - 19-Feb-26
Buy* 200 487.20p Automatic Execution
12:56:29 - 19-Feb-26
Buy* 200 487.20p Automatic Execution
12:56:29 - 19-Feb-26
Sell* 350 487.20p Automatic Execution
12:56:29 - 19-Feb-26
Sell* 102 487.20p Automatic Execution
12:56:29 - 19-Feb-26
Sell* 985 487.20p Automatic Execution
12:56:29 - 19-Feb-26
Buy* 740 487.20p Automatic Execution
12:56:29 - 19-Feb-26
Buy* 574 487.20p Automatic Execution
12:56:29 - 19-Feb-26
Buy* 428 487.20p Automatic Execution
12:56:29 - 19-Feb-26
Buy* 452 487.00p Automatic Execution
12:56:29 - 19-Feb-26
Buy* 898 487.00p Automatic Execution
12:56:29 - 19-Feb-26
Buy* 98 487.00p Automatic Execution
12:56:29 - 19-Feb-26
Buy* 138 487.00p Automatic Execution
12:56:29 - 19-Feb-26
Buy* 8 487.00p SI Trade
12:56:26 - 19-Feb-26
Buy* 2 487.00p SI Trade
12:55:55 - 19-Feb-26
Buy* 19 487.00p SI Trade
12:55:52 - 19-Feb-26
Unknown* 0 487.00p SI Trade
12:55:52 - 19-Feb-26
Buy* 10 487.00p SI Trade
12:55:29 - 19-Feb-26
Buy* 6 487.00p SI Trade
12:55:26 - 19-Feb-26
Buy* 5 487.00p SI Trade
12:55:14 - 19-Feb-26
Unknown* 0 486.80p SI Trade
12:55:12 - 19-Feb-26
Buy* 10 486.90p SI Trade
12:55:10 - 19-Feb-26
Sell* 51 486.80p SI Trade
12:55:00 - 19-Feb-26
Unknown* 0 487.00p SI Trade
12:54:25 - 19-Feb-26
Sell* 6,000 486.85p Ordinary
12:54:24 - 19-Feb-26
Buy* 3 486.982p Ordinary
12:53:44 - 19-Feb-26
Buy* 98 486.90p Automatic Execution
12:53:31 - 19-Feb-26
Buy* 6 486.90p SI Trade
12:53:22 - 19-Feb-26
Buy* 55 486.90p SI Trade
12:53:22 - 19-Feb-26
Sell* 620 486.80p Automatic Execution
12:53:05 - 19-Feb-26
Buy* 8 487.00p SI Trade
12:52:55 - 19-Feb-26
Buy* 762 487.00p SI Trade
12:52:38 - 19-Feb-26
Unknown* 0 486.80p SI Trade
12:52:33 - 19-Feb-26
Buy* 3 487.00p SI Trade
12:52:27 - 19-Feb-26
Buy* 3,107 487.00p Automatic Execution
12:52:22 - 19-Feb-26
Buy* 1,044 486.9002p Ordinary
12:52:03 - 19-Feb-26
Unknown* 5,201 486.90p Ordinary
12:51:42 - 19-Feb-26
Buy* 266 487.10p Automatic Execution
12:51:40 - 19-Feb-26
Buy* 985 487.10p Automatic Execution
12:51:40 - 19-Feb-26
Buy* 568 487.10p Automatic Execution
12:51:40 - 19-Feb-26
Buy* 15 487.00p Automatic Execution
12:51:40 - 19-Feb-26
Buy* 1,585 487.00p Automatic Execution
12:51:40 - 19-Feb-26
Buy* 897 486.90p Automatic Execution
12:51:32 - 19-Feb-26
Buy* 985 487.00p Automatic Execution
12:51:31 - 19-Feb-26
Buy* 2,139 487.00p Automatic Execution
12:51:31 - 19-Feb-26
Sell* 399 487.00p Automatic Execution
12:51:31 - 19-Feb-26
Sell* 452 487.00p Automatic Execution
12:51:31 - 19-Feb-26
Buy* 898 487.00p Automatic Execution
12:51:31 - 19-Feb-26
Buy* 10,000 487.00p Automatic Execution
12:51:31 - 19-Feb-26
Unknown* 0 486.90p SI Trade
12:51:30 - 19-Feb-26
Sell* 2 486.60p SI Trade
12:51:14 - 19-Feb-26
Buy* 1,583 486.60p Automatic Execution
12:50:57 - 19-Feb-26
Buy* 728 486.60p Automatic Execution
12:50:56 - 19-Feb-26
Buy* 1,063 486.60p Automatic Execution
12:50:56 - 19-Feb-26
Buy* 655 486.50p Automatic Execution
12:50:55 - 19-Feb-26
Buy* 1,530 486.50p Automatic Execution
12:50:55 - 19-Feb-26
Buy* 104 486.40p Automatic Execution
12:50:55 - 19-Feb-26
Buy* 699 486.40p Automatic Execution
12:50:55 - 19-Feb-26
Unknown* 8,590 486.35p Ordinary
12:50:42 - 19-Feb-26
Buy* 20 486.40p SI Trade
12:50:42 - 19-Feb-26
Unknown* 0 486.40p SI Trade
12:50:42 - 19-Feb-26
Buy* 1 486.50p SI Trade
12:49:23 - 19-Feb-26
Sell* 35 486.50p Automatic Execution
12:49:12 - 19-Feb-26
Sell* 1,088 486.60p Automatic Execution
12:49:06 - 19-Feb-26
Sell* 746 486.70p Automatic Execution
12:48:59 - 19-Feb-26
Sell* 452 486.70p Automatic Execution
12:48:59 - 19-Feb-26
Sell* 699 486.70p Automatic Execution
12:48:59 - 19-Feb-26
Buy* 985 486.80p Automatic Execution
12:48:59 - 19-Feb-26
Sell* 1,030 486.70p Ordinary
12:48:38 - 19-Feb-26
Buy* 452 486.70p Automatic Execution
12:48:38 - 19-Feb-26
Buy* 42 486.7803p Ordinary
12:48:31 - 19-Feb-26
Sell* 1,213 486.70p Automatic Execution
12:48:31 - 19-Feb-26
Sell* 452 486.80p Automatic Execution
12:48:31 - 19-Feb-26
Sell* 452 486.80p Automatic Execution
12:48:31 - 19-Feb-26
Unknown* 0 486.90p SI Trade
12:48:29 - 19-Feb-26
Unknown* 0 486.70p SI Trade
12:48:29 - 19-Feb-26
Buy* 49 486.80p SI Trade
12:48:11 - 19-Feb-26
Buy* 2 486.70p SI Trade
12:47:57 - 19-Feb-26
Buy* 11 486.70p SI Trade
12:47:27 - 19-Feb-26
Buy* 891 486.674p Ordinary
12:47:26 - 19-Feb-26
Buy* 400 486.602p Ordinary
12:47:24 - 19-Feb-26
Buy* 5 486.70p SI Trade
12:47:01 - 19-Feb-26
Buy* 4,030 486.50p Automatic Execution
12:46:56 - 19-Feb-26
Sell* 250,000 486.00p Negotiated Trade
12:46:52 - 19-Feb-26
Buy* 3 486.50p SI Trade
12:46:50 - 19-Feb-26
Sell* 1,700 486.40p Automatic Execution
12:46:45 - 19-Feb-26
Sell* 452 486.40p Automatic Execution
12:46:45 - 19-Feb-26
Sell* 452 486.40p Automatic Execution
12:46:45 - 19-Feb-26
Buy* 86 486.50p Automatic Execution
12:46:45 - 19-Feb-26
Buy* 886 486.40p Automatic Execution
12:46:42 - 19-Feb-26
Buy* 534 486.30p Automatic Execution
12:46:42 - 19-Feb-26
Buy* 5,000 486.30p Automatic Execution
12:46:42 - 19-Feb-26
Buy* 897 486.30p Automatic Execution
12:46:42 - 19-Feb-26
Buy* 120 486.10p Automatic Execution
12:46:42 - 19-Feb-26
Buy* 273 486.10p SI Trade
12:46:34 - 19-Feb-26
Buy* 595 486.00p Automatic Execution
12:46:34 - 19-Feb-26
Buy* 464 486.00p Automatic Execution
12:46:34 - 19-Feb-26
Unknown* 4,680 485.90p Ordinary
12:46:25 - 19-Feb-26
Unknown* 0 486.00p SI Trade
12:46:13 - 19-Feb-26
Unknown* 155 485.90p SI Trade
12:45:39 - 19-Feb-26
Buy* 452 485.90p Automatic Execution
12:45:39 - 19-Feb-26
Buy* 820 485.90p Automatic Execution
12:45:39 - 19-Feb-26
FTSE 100 Latest
Value10,623.28
Change-62.90