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* 840,000 466.90p OTC Trade
 17:42:28 - 12-Mar-26
Unknown* 840,000 466.90p OTC Trade
 17:40:56 - 12-Mar-26
Sell* 2,307 475.50p SI Trade
Suspected SELL Trade
 16:52:29 - 12-Mar-26
Sell* 44,585 477.11p SI Trade
Suspected SELL Trade
 16:47:03 - 12-Mar-26
Sell* 79 475.50p SI Trade
 16:35:20 - 12-Mar-26
Sell* 14,200 475.50p SI Trade
 16:35:20 - 12-Mar-26
Sell* 217 475.50p SI Trade
 16:35:20 - 12-Mar-26
Sell* 1,173 475.50p SI Trade
 16:35:20 - 12-Mar-26
Sell* 6,879,186 475.50p Uncrossing Trade
 16:35:20 - 12-Mar-26
Unknown* 0 477.00p SI Trade
 16:29:59 - 12-Mar-26
Sell* 99 477.00p Automatic Execution
 16:29:59 - 12-Mar-26
Buy* 1,690 477.20p Automatic Execution
 16:29:57 - 12-Mar-26
Buy* 238 477.20p Automatic Execution
 16:29:57 - 12-Mar-26
Buy* 390 477.20p Automatic Execution
 16:29:57 - 12-Mar-26
Sell* 600 477.00p Automatic Execution
 16:29:57 - 12-Mar-26
Buy* 240 477.10p Automatic Execution
 16:29:52 - 12-Mar-26
Buy* 771 477.10p Automatic Execution
 16:29:52 - 12-Mar-26
Sell* 488 477.00p SI Trade
 16:29:51 - 12-Mar-26
Sell* 364 476.90p Automatic Execution
 16:29:51 - 12-Mar-26
Sell* 368 476.90p Automatic Execution
 16:29:51 - 12-Mar-26
Sell* 414 476.90p Automatic Execution
 16:29:51 - 12-Mar-26
Sell* 692 476.90p Automatic Execution
 16:29:51 - 12-Mar-26
Sell* 600 477.00p Automatic Execution
 16:29:51 - 12-Mar-26
Sell* 422 477.00p Automatic Execution
 16:29:51 - 12-Mar-26
Sell* 396 477.00p Automatic Execution
 16:29:51 - 12-Mar-26
Sell* 400 477.00p Automatic Execution
 16:29:51 - 12-Mar-26
Sell* 692 477.00p Automatic Execution
 16:29:51 - 12-Mar-26
Buy* 8,170 477.226p SI Trade
 16:29:50 - 12-Mar-26
Sell* 407 477.10p Automatic Execution
 16:29:50 - 12-Mar-26
Sell* 403 477.10p Automatic Execution
 16:29:50 - 12-Mar-26
Sell* 435 477.10p Automatic Execution
 16:29:50 - 12-Mar-26
Sell* 692 477.10p Automatic Execution
 16:29:50 - 12-Mar-26
Sell* 722 477.20p Automatic Execution
 16:29:49 - 12-Mar-26
Sell* 383 477.20p Automatic Execution
 16:29:49 - 12-Mar-26
Sell* 375 477.20p Automatic Execution
 16:29:49 - 12-Mar-26
Buy* 692 477.30p Automatic Execution
 16:29:49 - 12-Mar-26
Buy* 692 477.30p Automatic Execution
 16:29:49 - 12-Mar-26
Buy* 1,084 477.30p Automatic Execution
 16:29:49 - 12-Mar-26
Buy* 535 477.30p Automatic Execution
 16:29:49 - 12-Mar-26
Sell* 692 477.20p Automatic Execution
 16:29:48 - 12-Mar-26
Sell* 431 477.20p Automatic Execution
 16:29:48 - 12-Mar-26
Sell* 692 477.20p Automatic Execution
 16:29:48 - 12-Mar-26
Sell* 535 477.20p Automatic Execution
 16:29:47 - 12-Mar-26
Sell* 692 477.20p Automatic Execution
 16:29:47 - 12-Mar-26
Sell* 396 477.20p Automatic Execution
 16:29:47 - 12-Mar-26
Sell* 412 477.20p Automatic Execution
 16:29:47 - 12-Mar-26
Sell* 392 477.20p Automatic Execution
 16:29:47 - 12-Mar-26
Sell* 770 477.20p Automatic Execution
 16:29:47 - 12-Mar-26
Sell* 660 477.20p Automatic Execution
 16:29:47 - 12-Mar-26
Sell* 692 477.20p Automatic Execution
 16:29:47 - 12-Mar-26
Buy* 715 477.40p Automatic Execution
 16:29:47 - 12-Mar-26
Buy* 1,661 477.40p Automatic Execution
 16:29:47 - 12-Mar-26
Buy* 692 477.40p Automatic Execution
 16:29:47 - 12-Mar-26
Unknown* 0 483.2772p SI Trade
Currency Conversion
 16:29:46 - 12-Mar-26
Sell* 412 477.30p Automatic Execution
 16:29:46 - 12-Mar-26
Sell* 692 477.30p Automatic Execution
 16:29:46 - 12-Mar-26
Buy* 452 477.30p Automatic Execution
 16:29:46 - 12-Mar-26
Buy* 318 477.30p Automatic Execution
 16:29:46 - 12-Mar-26
Sell* 770 477.20p Automatic Execution
 16:29:46 - 12-Mar-26
Sell* 2,510 477.20p Automatic Execution
 16:29:46 - 12-Mar-26
Sell* 375 477.20p Automatic Execution
 16:29:46 - 12-Mar-26
Sell* 566 477.20p Automatic Execution
 16:29:46 - 12-Mar-26
Sell* 692 477.20p Automatic Execution
 16:29:46 - 12-Mar-26
Sell* 364 477.20p Automatic Execution
 16:29:45 - 12-Mar-26
Sell* 364 477.20p Automatic Execution
 16:29:45 - 12-Mar-26
Sell* 378 477.20p Automatic Execution
 16:29:45 - 12-Mar-26
Buy* 1,250 477.30p Automatic Execution
 16:29:45 - 12-Mar-26
Buy* 633 477.30p Automatic Execution
 16:29:45 - 12-Mar-26
Buy* 692 477.30p Automatic Execution
 16:29:45 - 12-Mar-26
Sell* 600 477.30p Automatic Execution
 16:29:45 - 12-Mar-26
Sell* 1,739 477.30p Automatic Execution
 16:29:45 - 12-Mar-26
Sell* 383 477.30p Automatic Execution
 16:29:45 - 12-Mar-26
Sell* 378 477.30p Automatic Execution
 16:29:45 - 12-Mar-26
Sell* 393 477.30p Automatic Execution
 16:29:45 - 12-Mar-26
Buy* 692 477.40p Automatic Execution
 16:29:45 - 12-Mar-26
Buy* 692 477.50p Automatic Execution
 16:29:45 - 12-Mar-26
Buy* 562 477.50p Automatic Execution
 16:29:45 - 12-Mar-26
Buy* 556 477.50p Automatic Execution
 16:29:45 - 12-Mar-26
Buy* 668 477.50p Automatic Execution
 16:29:45 - 12-Mar-26
Sell* 854 477.40p Automatic Execution
 16:29:42 - 12-Mar-26
Sell* 423 477.40p Automatic Execution
 16:29:42 - 12-Mar-26
Sell* 372 477.40p Automatic Execution
 16:29:42 - 12-Mar-26
Sell* 381 477.40p Automatic Execution
 16:29:42 - 12-Mar-26
Sell* 362 477.40p Automatic Execution
 16:29:42 - 12-Mar-26
Sell* 692 477.40p Automatic Execution
 16:29:42 - 12-Mar-26
Sell* 633 477.40p Automatic Execution
 16:29:42 - 12-Mar-26
Sell* 692 477.40p Automatic Execution
 16:29:42 - 12-Mar-26
Sell* 384 477.40p Automatic Execution
 16:29:42 - 12-Mar-26
Sell* 380 477.40p Automatic Execution
 16:29:42 - 12-Mar-26
Sell* 433 477.40p Automatic Execution
 16:29:42 - 12-Mar-26
Sell* 692 477.40p Automatic Execution
 16:29:42 - 12-Mar-26
Buy* 78 477.60p Automatic Execution
 16:29:42 - 12-Mar-26
Buy* 692 477.60p Automatic Execution
 16:29:42 - 12-Mar-26
Buy* 437 477.60p Automatic Execution
 16:29:42 - 12-Mar-26
Sell* 663 477.50p Automatic Execution
 16:29:42 - 12-Mar-26
Buy* 672 477.50p Automatic Execution
 16:29:42 - 12-Mar-26
Sell* 692 477.40p Automatic Execution
 16:29:40 - 12-Mar-26
Buy* 692 477.50p Automatic Execution
 16:29:40 - 12-Mar-26
Sell* 600 477.40p Automatic Execution
 16:29:40 - 12-Mar-26
Sell* 37 477.40p Automatic Execution
 16:29:40 - 12-Mar-26
Sell* 437 477.40p Automatic Execution
 16:29:40 - 12-Mar-26
Sell* 357 477.40p Automatic Execution
 16:29:40 - 12-Mar-26
Sell* 388 477.40p Automatic Execution
 16:29:40 - 12-Mar-26
Sell* 361 477.40p Automatic Execution
 16:29:40 - 12-Mar-26
Sell* 692 477.40p Automatic Execution
 16:29:40 - 12-Mar-26
Sell* 600 477.50p Automatic Execution
 16:29:39 - 12-Mar-26
Buy* 1,173 477.60p Automatic Execution
 16:29:39 - 12-Mar-26
Unknown* 0 477.50p SI Trade
 16:29:38 - 12-Mar-26
Sell* 9 477.50p Automatic Execution
 16:29:38 - 12-Mar-26
Sell* 407 477.50p Automatic Execution
 16:29:38 - 12-Mar-26
Sell* 692 477.50p Automatic Execution
 16:29:38 - 12-Mar-26
Sell* 372 477.60p Automatic Execution
 16:29:32 - 12-Mar-26
Sell* 460 477.60p Automatic Execution
 16:29:32 - 12-Mar-26
Unknown* 0 477.50p SI Trade
 16:29:28 - 12-Mar-26
Sell* 6 477.50p SI Trade
 16:29:24 - 12-Mar-26
Buy* 692 477.70p Automatic Execution
 16:29:19 - 12-Mar-26
Buy* 100 477.70p Automatic Execution
 16:29:19 - 12-Mar-26
Buy* 233 477.50p Automatic Execution
 16:29:10 - 12-Mar-26
Buy* 692 477.50p Automatic Execution
 16:29:10 - 12-Mar-26
Sell* 167 477.4138p Ordinary
 16:29:09 - 12-Mar-26
Buy* 692 477.50p Automatic Execution
 16:29:03 - 12-Mar-26
Sell* 79 477.50p Automatic Execution
 16:29:03 - 12-Mar-26
Unknown* 0 477.70p SI Trade
 16:29:00 - 12-Mar-26
Buy* 30 477.60p Automatic Execution
 16:29:00 - 12-Mar-26
Sell* 441 477.60p Automatic Execution
 16:29:00 - 12-Mar-26
Sell* 204 477.60p Automatic Execution
 16:29:00 - 12-Mar-26
Sell* 2,117 477.456p Ordinary
 16:28:56 - 12-Mar-26
Sell* 2 477.50p SI Trade
 16:28:54 - 12-Mar-26
Unknown* 0 477.70p SI Trade
 16:28:54 - 12-Mar-26
Buy* 5 477.70p SI Trade
 16:28:52 - 12-Mar-26
Unknown* 0 477.70p SI Trade
 16:28:52 - 12-Mar-26
Buy* 1,502 477.628p Ordinary
 16:28:46 - 12-Mar-26
Buy* 332 477.60p Automatic Execution
 16:28:46 - 12-Mar-26
Buy* 633 477.60p Automatic Execution
 16:28:46 - 12-Mar-26
Sell* 1,778 477.50p SI Trade
 16:28:40 - 12-Mar-26
Sell* 1,778 477.50p SI Trade
 16:28:39 - 12-Mar-26
Sell* 1,232 477.50p SI Trade
 16:28:39 - 12-Mar-26
Buy* 473 477.65p SI Trade
 16:28:38 - 12-Mar-26
Unknown* 473 477.65p OTC Trade
 16:28:38 - 12-Mar-26
Sell* 560 477.60p SI Trade
 16:28:34 - 12-Mar-26
Buy* 787 477.70p Automatic Execution
 16:28:27 - 12-Mar-26
Unknown* 0 477.50p SI Trade
 16:28:23 - 12-Mar-26
Unknown* 468 477.65p OTC Trade
 16:28:21 - 12-Mar-26
Unknown* 0 477.70p SI Trade
 16:28:14 - 12-Mar-26
Sell* 12 477.50p SI Trade
 16:28:10 - 12-Mar-26
Buy* 806 477.60p Automatic Execution
 16:28:08 - 12-Mar-26
Buy* 692 477.60p Automatic Execution
 16:28:08 - 12-Mar-26
Buy* 545 477.60p Automatic Execution
 16:28:08 - 12-Mar-26
Buy* 10 477.80p Automatic Execution
 16:27:58 - 12-Mar-26
Buy* 5 477.80p Automatic Execution
 16:27:58 - 12-Mar-26
Sell* 500 477.90p Automatic Execution
 16:27:58 - 12-Mar-26
Sell* 74 477.90p Automatic Execution
 16:27:58 - 12-Mar-26
Unknown* 0 478.10p SI Trade
 16:27:57 - 12-Mar-26
Unknown* 0 478.10p SI Trade
 16:27:56 - 12-Mar-26
Buy* 659 478.10p Automatic Execution
 16:27:56 - 12-Mar-26
Sell* 1,212 478.10p Automatic Execution
 16:27:56 - 12-Mar-26
Sell* 454 478.20p Automatic Execution
 16:27:56 - 12-Mar-26
Sell* 2,025 478.20p Automatic Execution
 16:27:56 - 12-Mar-26
Sell* 6,014 478.20p SI Trade
 16:27:55 - 12-Mar-26
Sell* 5,270 478.20p SI Trade
 16:27:54 - 12-Mar-26
Unknown* 462 478.25p OTC Trade
 16:27:54 - 12-Mar-26
Sell* 17 478.30p Automatic Execution
 16:27:45 - 12-Mar-26
Buy* 1,219 478.30p Automatic Execution
 16:27:44 - 12-Mar-26
Buy* 677 478.20p Automatic Execution
 16:27:44 - 12-Mar-26
Buy* 2,989 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 1,345 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 3,945 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 567 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 4,512 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 1,733 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 2,779 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 1,668 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 2,844 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Unknown* 2,399 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 445 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 2,524 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 635 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 908 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Unknown* 554 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 1,184 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 1,664 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 1,664 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 4,090 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 422 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Buy* 241 478.10p Automatic Execution
 16:27:43 - 12-Mar-26
Sell* 478 478.00p Automatic Execution
 16:27:41 - 12-Mar-26
Sell* 83 478.00p Automatic Execution
 16:27:41 - 12-Mar-26
Buy* 23 478.10p Automatic Execution
 16:27:41 - 12-Mar-26
Buy* 1,818 478.10p Automatic Execution
 16:27:41 - 12-Mar-26
Buy* 918 478.10p Automatic Execution
 16:27:41 - 12-Mar-26
Buy* 650 478.10p Automatic Execution
 16:27:41 - 12-Mar-26
Buy* 178 478.10p Automatic Execution
 16:27:40 - 12-Mar-26
Buy* 948 478.10p Automatic Execution
 16:27:39 - 12-Mar-26
Unknown* 50 478.10p Automatic Execution
 16:27:39 - 12-Mar-26
Buy* 2,231 478.10p Automatic Execution
 16:27:39 - 12-Mar-26
Buy* 2,281 478.10p Automatic Execution
 16:27:39 - 12-Mar-26
Unknown* 344 478.10p Automatic Execution
 16:27:39 - 12-Mar-26
Buy* 1,937 478.10p Automatic Execution
 16:27:39 - 12-Mar-26
Buy* 1,552 478.10p Automatic Execution
 16:27:39 - 12-Mar-26
Buy* 1,023 478.10p Automatic Execution
 16:27:39 - 12-Mar-26
FTSE 100 Latest
Value10,305.15
Change-48.62