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* 13 496.15p SI Trade
12:28:14 - 18-Feb-26
Unknown* 0 496.10p SI Trade
12:28:14 - 18-Feb-26
Buy* 317 496.10p Automatic Execution
12:28:14 - 18-Feb-26
Buy* 564 496.10p Automatic Execution
12:28:14 - 18-Feb-26
Buy* 2 496.10p SI Trade
12:27:47 - 18-Feb-26
Unknown* 0 496.00p SI Trade
12:27:45 - 18-Feb-26
Unknown* 0 496.20p SI Trade
12:27:22 - 18-Feb-26
Sell* 2,000 496.09p Ordinary
12:26:17 - 18-Feb-26
Sell* 328 496.0902p Ordinary
12:26:12 - 18-Feb-26
Unknown* 0 496.30p SI Trade
12:25:40 - 18-Feb-26
Buy* 206 496.39p Ordinary
12:25:15 - 18-Feb-26
Sell* 89 496.30p Automatic Execution
12:25:06 - 18-Feb-26
Sell* 88 496.30p Automatic Execution
12:25:06 - 18-Feb-26
Sell* 188 496.30p Automatic Execution
12:25:06 - 18-Feb-26
Sell* 790 496.30p Automatic Execution
12:25:06 - 18-Feb-26
Sell* 2,365 496.3702p Ordinary
12:24:43 - 18-Feb-26
Unknown* 0 496.50p SI Trade
12:24:37 - 18-Feb-26
Buy* 1 496.50p SI Trade
12:24:00 - 18-Feb-26
Unknown* 0 496.50p OTC Trade
12:23:44 - 18-Feb-26
Buy* 685 496.30p Automatic Execution
12:23:22 - 18-Feb-26
Unknown* 0 496.30p SI Trade
12:23:00 - 18-Feb-26
Buy* 100 496.30p Automatic Execution
12:22:35 - 18-Feb-26
Sell* 515 496.20p SI Trade
12:21:55 - 18-Feb-26
Sell* 1,520 496.20p SI Trade
12:21:55 - 18-Feb-26
Sell* 1,186 496.30p Automatic Execution
12:21:55 - 18-Feb-26
Sell* 832 496.40p Automatic Execution
12:21:55 - 18-Feb-26
Sell* 32 496.50p Automatic Execution
12:21:33 - 18-Feb-26
Sell* 925 496.50p Automatic Execution
12:21:33 - 18-Feb-26
Sell* 957 496.50p SI Trade
12:21:30 - 18-Feb-26
Sell* 268 496.545p Ordinary
12:21:15 - 18-Feb-26
Buy* 1 496.60p SI Trade
12:20:34 - 18-Feb-26
Unknown* 1 496.50p OTC Trade
12:20:11 - 18-Feb-26
Unknown* 0 496.70p SI Trade
12:19:54 - 18-Feb-26
Buy* 4 496.60p SI Trade
12:19:35 - 18-Feb-26
Unknown* 0 496.60p SI Trade
12:19:35 - 18-Feb-26
Sell* 302 496.4901p Ordinary
12:19:34 - 18-Feb-26
Sell* 3 496.50p SI Trade
12:19:16 - 18-Feb-26
Buy* 253 496.60p Automatic Execution
12:19:06 - 18-Feb-26
Sell* 18,598 496.50p Ordinary
12:19:03 - 18-Feb-26
Buy* 2 496.70p SI Trade
12:18:44 - 18-Feb-26
Unknown* 0 496.50p SI Trade
12:18:36 - 18-Feb-26
Unknown* 0 496.40p SI Trade
12:18:31 - 18-Feb-26
Buy* 1,168 496.60p Automatic Execution
12:18:31 - 18-Feb-26
Buy* 545 496.60p Automatic Execution
12:18:31 - 18-Feb-26
Buy* 450 496.60p Automatic Execution
12:18:31 - 18-Feb-26
Buy* 2 496.60p SI Trade
12:18:11 - 18-Feb-26
Sell* 932 496.40p Automatic Execution
12:17:44 - 18-Feb-26
Sell* 608 496.40p Automatic Execution
12:17:44 - 18-Feb-26
Sell* 1,014 496.50p Automatic Execution
12:17:44 - 18-Feb-26
Unknown* 1 502.39648p SI Trade
Currency Conversion
12:17:38 - 18-Feb-26
Unknown* 0 496.50p SI Trade
12:17:08 - 18-Feb-26
Unknown* 0 496.50p SI Trade
12:17:08 - 18-Feb-26
Unknown* 0 496.60p SI Trade
12:16:57 - 18-Feb-26
Unknown* 0 496.70p SI Trade
12:16:57 - 18-Feb-26
Buy* 2 496.70p SI Trade
12:16:57 - 18-Feb-26
Sell* 651 496.60p Automatic Execution
12:16:57 - 18-Feb-26
Sell* 1,196 496.60p Automatic Execution
12:16:57 - 18-Feb-26
Sell* 453 496.70p Automatic Execution
12:16:57 - 18-Feb-26
Buy* 378 496.70p Automatic Execution
12:16:57 - 18-Feb-26
Buy* 137 496.70p Automatic Execution
12:16:57 - 18-Feb-26
Sell* 4,005 496.649p Ordinary
12:16:39 - 18-Feb-26
Sell* 2,238 496.6451p Ordinary
12:16:25 - 18-Feb-26
Unknown* 0 496.70p SI Trade
12:15:25 - 18-Feb-26
Unknown* 0 496.70p SI Trade
12:15:18 - 18-Feb-26
Buy* 4 496.70p SI Trade
12:15:18 - 18-Feb-26
Unknown* 0 496.70p SI Trade
12:15:18 - 18-Feb-26
Buy* 2,151 496.603p Ordinary
12:15:12 - 18-Feb-26
Buy* 4 496.70p SI Trade
12:15:07 - 18-Feb-26
Buy* 249 496.60p Automatic Execution
12:14:50 - 18-Feb-26
Sell* 181 496.40p SI Trade
12:14:35 - 18-Feb-26
Sell* 5 496.506p Ordinary
12:14:34 - 18-Feb-26
Buy* 242 496.545p Ordinary
12:14:33 - 18-Feb-26
Buy* 1 496.60p SI Trade
12:14:23 - 18-Feb-26
Sell* 14 496.50p SI Trade
12:14:23 - 18-Feb-26
Sell* 2,317 496.549p Ordinary
12:14:21 - 18-Feb-26
Sell* 125 496.4702p Ordinary
12:14:19 - 18-Feb-26
Sell* 2 496.50p SI Trade
12:14:08 - 18-Feb-26
Buy* 7 496.60p SI Trade
12:14:00 - 18-Feb-26
Buy* 1 496.60p SI Trade
12:13:44 - 18-Feb-26
Unknown* 0 496.60p SI Trade
12:13:44 - 18-Feb-26
Sell* 5,000 496.498p Ordinary
12:13:42 - 18-Feb-26
Unknown* 0 496.40p SI Trade
12:13:28 - 18-Feb-26
Buy* 6 496.70p SI Trade
12:13:26 - 18-Feb-26
Unknown* 14 496.70p OTC Trade
12:13:04 - 18-Feb-26
Buy* 1 496.60p SI Trade
12:12:35 - 18-Feb-26
Unknown* 0 496.60p SI Trade
12:12:15 - 18-Feb-26
Buy* 666 496.50p Automatic Execution
12:12:11 - 18-Feb-26
Buy* 591 496.40p Automatic Execution
12:12:11 - 18-Feb-26
Unknown* 0 496.40p SI Trade
12:12:09 - 18-Feb-26
Unknown* 0 496.40p SI Trade
12:12:05 - 18-Feb-26
Buy* 1 496.40p SI Trade
12:12:05 - 18-Feb-26
Buy* 1 496.40p SI Trade
12:12:00 - 18-Feb-26
Sell* 2,275 496.27p Ordinary
12:11:38 - 18-Feb-26
Unknown* 0 496.40p SI Trade
12:11:38 - 18-Feb-26
Sell* 3,391 496.2904p Ordinary
12:11:20 - 18-Feb-26
Sell* 4 496.20p SI Trade
12:11:19 - 18-Feb-26
Buy* 10 496.39p Ordinary
12:11:06 - 18-Feb-26
Unknown* 0 496.20p SI Trade
12:11:00 - 18-Feb-26
Buy* 36 496.40p SI Trade
12:10:42 - 18-Feb-26
Buy* 1 496.40p SI Trade
12:10:42 - 18-Feb-26
Unknown* 0 496.40p SI Trade
12:10:42 - 18-Feb-26
Sell* 614 496.2904p Ordinary
12:10:38 - 18-Feb-26
Buy* 10 496.3992p Ordinary
12:10:23 - 18-Feb-26
Buy* 5 496.40p SI Trade
12:10:20 - 18-Feb-26
Buy* 60 496.40p SI Trade
12:10:19 - 18-Feb-26
Sell* 7 496.20p SI Trade
12:10:19 - 18-Feb-26
Sell* 1,109 496.2904p Ordinary
12:09:58 - 18-Feb-26
Buy* 1 496.40p SI Trade
12:09:53 - 18-Feb-26
Sell* 380 496.1903p Ordinary
12:09:31 - 18-Feb-26
Unknown* 0 496.30p SI Trade
12:09:27 - 18-Feb-26
Buy* 1 496.30p SI Trade
12:09:20 - 18-Feb-26
Buy* 1 496.30p SI Trade
12:09:20 - 18-Feb-26
Sell* 196 496.10p Automatic Execution
12:09:17 - 18-Feb-26
Sell* 450 496.10p Automatic Execution
12:09:17 - 18-Feb-26
Sell* 586 496.10p Automatic Execution
12:09:17 - 18-Feb-26
Sell* 827 496.30p Automatic Execution
12:09:15 - 18-Feb-26
Buy* 2 496.50p SI Trade
12:09:02 - 18-Feb-26
Sell* 1,199 496.30p Automatic Execution
12:08:54 - 18-Feb-26
Sell* 562 496.30p Automatic Execution
12:08:54 - 18-Feb-26
Sell* 667 496.30p Automatic Execution
12:08:54 - 18-Feb-26
Sell* 200 496.30p Automatic Execution
12:08:54 - 18-Feb-26
Sell* 194 496.40p Automatic Execution
12:08:54 - 18-Feb-26
Buy* 4 496.589p Ordinary
12:08:48 - 18-Feb-26
Sell* 144 496.40p Automatic Execution
12:08:48 - 18-Feb-26
Buy* 144 496.20p Automatic Execution
12:08:46 - 18-Feb-26
Buy* 481 496.20p Automatic Execution
12:08:46 - 18-Feb-26
Sell* 204 496.10p Automatic Execution
12:08:45 - 18-Feb-26
Sell* 75 496.10p Automatic Execution
12:08:42 - 18-Feb-26
Sell* 748 496.10p Automatic Execution
12:08:42 - 18-Feb-26
Sell* 1,057 496.10p Automatic Execution
12:08:42 - 18-Feb-26
Buy* 198 496.2587p Ordinary
12:08:27 - 18-Feb-26
Unknown* 0 496.30p SI Trade
12:08:14 - 18-Feb-26
Sell* 671 496.30p Automatic Execution
12:08:10 - 18-Feb-26
Sell* 241 496.30p Automatic Execution
12:08:10 - 18-Feb-26
Buy* 773 496.30p Automatic Execution
12:08:10 - 18-Feb-26
Sell* 109 496.10p SI Trade
12:08:09 - 18-Feb-26
Sell* 186 496.20p Automatic Execution
12:08:06 - 18-Feb-26
Buy* 99 496.206p Ordinary
12:07:52 - 18-Feb-26
Buy* 40 496.289p Ordinary
12:07:17 - 18-Feb-26
Sell* 197 496.1353p Ordinary
12:07:11 - 18-Feb-26
Sell* 5 496.00p SI Trade
12:06:51 - 18-Feb-26
Buy* 1 496.20p SI Trade
12:06:49 - 18-Feb-26
Unknown* 47 496.30p OTC Trade
12:06:25 - 18-Feb-26
Buy* 487 496.20p Automatic Execution
12:06:16 - 18-Feb-26
Buy* 400 496.20p SI Trade
12:06:04 - 18-Feb-26
Sell* 182 496.10p Automatic Execution
12:05:58 - 18-Feb-26
Unknown* 48 496.00p OTC Trade
12:05:57 - 18-Feb-26
Sell* 2 496.00p SI Trade
12:05:13 - 18-Feb-26
Sell* 4 496.00p SI Trade
12:05:12 - 18-Feb-26
Sell* 1 495.90p SI Trade
12:04:45 - 18-Feb-26
Sell* 676 496.00p Automatic Execution
12:04:37 - 18-Feb-26
Sell* 904 496.00p Automatic Execution
12:04:37 - 18-Feb-26
Buy* 1,000 496.258p Ordinary
12:04:14 - 18-Feb-26
Buy* 1 496.20p SI Trade
12:04:13 - 18-Feb-26
Sell* 852 496.20p Automatic Execution
12:04:13 - 18-Feb-26
Sell* 1 496.20p SI Trade
12:04:00 - 18-Feb-26
Buy* 146 496.30p Automatic Execution
12:03:54 - 18-Feb-26
Buy* 750 496.20p Automatic Execution
12:03:40 - 18-Feb-26
Sell* 486 496.20p Automatic Execution
12:03:25 - 18-Feb-26
Sell* 181 496.20p Automatic Execution
12:03:25 - 18-Feb-26
Unknown* 0 496.30p SI Trade
12:03:21 - 18-Feb-26
Buy* 953 496.245p Ordinary
12:03:09 - 18-Feb-26
Buy* 661 496.10p Automatic Execution
12:03:07 - 18-Feb-26
Buy* 1,300 496.10p Automatic Execution
12:03:07 - 18-Feb-26
Buy* 450 496.10p Automatic Execution
12:03:07 - 18-Feb-26
Sell* 1,161 496.10p Automatic Execution
12:03:07 - 18-Feb-26
Sell* 867 496.10p Automatic Execution
12:03:07 - 18-Feb-26
Sell* 854 496.10p Automatic Execution
12:03:07 - 18-Feb-26
Sell* 440 496.10p Automatic Execution
12:03:07 - 18-Feb-26
Sell* 868 496.10p Automatic Execution
12:03:07 - 18-Feb-26
Sell* 440 496.20p Automatic Execution
12:03:07 - 18-Feb-26
Buy* 1 496.30p SI Trade
12:03:00 - 18-Feb-26
Sell* 25,000 496.136p Negotiated Trade
12:02:42 - 18-Feb-26
Sell* 2 496.10p SI Trade
12:02:24 - 18-Feb-26
Buy* 1,450 496.30p Automatic Execution
12:02:24 - 18-Feb-26
Unknown* 0 496.10p SI Trade
12:02:06 - 18-Feb-26
Sell* 1,341 496.1901p Ordinary
12:02:02 - 18-Feb-26
Buy* 355 496.245p Ordinary
12:01:57 - 18-Feb-26
Sell* 100 496.10p SI Trade
12:01:57 - 18-Feb-26
Sell* 780 496.20p Automatic Execution
12:01:52 - 18-Feb-26
Sell* 90 496.20p Automatic Execution
12:01:52 - 18-Feb-26
Sell* 149 496.20p Automatic Execution
12:01:51 - 18-Feb-26
Sell* 867 496.20p Automatic Execution
12:01:51 - 18-Feb-26
Sell* 200 496.20p SI Trade
12:01:38 - 18-Feb-26
Buy* 1 496.30p SI Trade
12:01:37 - 18-Feb-26
Sell* 506 496.2451p Ordinary
12:01:32 - 18-Feb-26
Buy* 200 496.40p SI Trade
12:00:56 - 18-Feb-26
Sell* 822 496.40p Automatic Execution
12:00:01 - 18-Feb-26
Sell* 287 496.40p Automatic Execution
11:59:59 - 18-Feb-26
Sell* 652 496.40p Automatic Execution
11:59:59 - 18-Feb-26
Sell* 679 496.40p Automatic Execution
11:59:59 - 18-Feb-26
Sell* 1,174 496.40p Automatic Execution
11:59:59 - 18-Feb-26
Sell* 450 496.50p Automatic Execution
11:59:59 - 18-Feb-26
Sell* 867 496.50p Automatic Execution
11:59:59 - 18-Feb-26
Sell* 200 496.50p SI Trade
11:59:29 - 18-Feb-26
Buy* 3 496.70p SI Trade
11:59:28 - 18-Feb-26
Sell* 394 496.57p Ordinary
11:58:49 - 18-Feb-26
Buy* 694 496.60p Automatic Execution
11:58:40 - 18-Feb-26
Buy* 12 496.60p SI Trade
11:58:34 - 18-Feb-26
Buy* 1,100 496.516p Ordinary
11:58:28 - 18-Feb-26
FTSE 100 Latest
Value10,659.56
Change103.39