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* 215,717 424.711p SI Trade
Suspected SELL Trade
 16:47:07 - 30-Jan-26
Sell* 41,369 424.61p SI Trade
Suspected SELL Trade
 16:47:04 - 30-Jan-26
Sell* 1,136 425.20p Ordinary
 16:38:16 - 30-Jan-26
Sell* 24,757 425.20p SI Trade
 16:36:32 - 30-Jan-26
Sell* 43,672 425.20p SI Trade
 16:36:32 - 30-Jan-26
Sell* 3,110 425.20p Automatic Execution
 16:35:39 - 30-Jan-26
Unknown* 3,082 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 4,281 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 1,156 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 156 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 23 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 155 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 64 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 388 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 190 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 221 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 4,513 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 5,781 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 77 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 391 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 2,842 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 953 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 230 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 57 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 590 425.20p SI Trade
 16:35:19 - 30-Jan-26
Sell* 7,880,724 425.20p Uncrossing Trade
 16:35:19 - 30-Jan-26
Buy* 375 424.70p Automatic Execution
 16:29:59 - 30-Jan-26
Buy* 365 424.70p Automatic Execution
 16:29:59 - 30-Jan-26
Unknown* 670 424.60p OTC Trade
 16:29:58 - 30-Jan-26
Sell* 696 424.55p SI Trade
 16:29:50 - 30-Jan-26
Unknown* 609 424.60p OTC Trade
 16:29:47 - 30-Jan-26
Buy* 687 424.50p Automatic Execution
 16:29:45 - 30-Jan-26
Buy* 718 424.50p Automatic Execution
 16:29:45 - 30-Jan-26
Buy* 679 424.50p Automatic Execution
 16:29:45 - 30-Jan-26
Buy* 1,000 424.50p Automatic Execution
 16:29:45 - 30-Jan-26
Buy* 87 424.40p Automatic Execution
 16:29:38 - 30-Jan-26
Buy* 670 424.40p Automatic Execution
 16:29:38 - 30-Jan-26
Buy* 629 424.40p Automatic Execution
 16:29:38 - 30-Jan-26
Buy* 700 424.40p Automatic Execution
 16:29:38 - 30-Jan-26
Unknown* 630 424.40p OTC Trade
 16:29:35 - 30-Jan-26
Buy* 630 424.40p SI Trade
 16:29:35 - 30-Jan-26
Buy* 116 424.30p Automatic Execution
 16:29:28 - 30-Jan-26
Buy* 622 424.30p Automatic Execution
 16:29:28 - 30-Jan-26
Unknown* 70 424.25p Ordinary
 16:29:22 - 30-Jan-26
Unknown* 624 424.30p OTC Trade
 16:29:22 - 30-Jan-26
Buy* 624 424.30p SI Trade
 16:29:22 - 30-Jan-26
Unknown* 644 424.30p OTC Trade
 16:29:11 - 30-Jan-26
Buy* 2 424.20p Automatic Execution
 16:29:05 - 30-Jan-26
Buy* 177 424.20p Automatic Execution
 16:29:05 - 30-Jan-26
Buy* 1,600 424.20p Automatic Execution
 16:29:05 - 30-Jan-26
Sell* 1,748 424.1499p Ordinary
 16:29:04 - 30-Jan-26
Sell* 91 424.10p SI Trade
 16:29:01 - 30-Jan-26
Buy* 3 424.20p SI Trade
 16:28:59 - 30-Jan-26
Unknown* 701 424.20p OTC Trade
 16:28:57 - 30-Jan-26
Buy* 701 424.20p SI Trade
 16:28:57 - 30-Jan-26
Buy* 1,172 424.20p SI Trade
 16:28:46 - 30-Jan-26
Buy* 49 424.20p SI Trade
 16:28:45 - 30-Jan-26
Buy* 27 424.10p Automatic Execution
 16:28:35 - 30-Jan-26
Buy* 125 424.10p Automatic Execution
 16:28:35 - 30-Jan-26
Buy* 24 424.10p Automatic Execution
 16:28:35 - 30-Jan-26
Buy* 1,300 424.10p Automatic Execution
 16:28:35 - 30-Jan-26
Buy* 719 424.00p Automatic Execution
 16:28:22 - 30-Jan-26
Buy* 486 424.00p Automatic Execution
 16:28:22 - 30-Jan-26
Buy* 884 424.00p Automatic Execution
 16:28:22 - 30-Jan-26
Buy* 250 424.00p Automatic Execution
 16:28:22 - 30-Jan-26
Buy* 2,740 424.00p Automatic Execution
 16:28:22 - 30-Jan-26
Buy* 377 424.00p Automatic Execution
 16:28:22 - 30-Jan-26
Sell* 3 423.90p SI Trade
 16:28:15 - 30-Jan-26
Unknown* 0 424.00p SI Trade
 16:28:01 - 30-Jan-26
Sell* 1,125 423.90p Automatic Execution
 16:28:01 - 30-Jan-26
Sell* 630 423.90p Automatic Execution
 16:28:01 - 30-Jan-26
Sell* 1,953 423.90p Automatic Execution
 16:28:00 - 30-Jan-26
Sell* 607 423.90p Automatic Execution
 16:28:00 - 30-Jan-26
Sell* 1,623 423.90p Automatic Execution
 16:28:00 - 30-Jan-26
Unknown* 647 424.00p OTC Trade
 16:27:56 - 30-Jan-26
Buy* 647 424.00p SI Trade
 16:27:56 - 30-Jan-26
Buy* 5 423.90p SI Trade
 16:27:41 - 30-Jan-26
Buy* 1 423.90p SI Trade
 16:27:41 - 30-Jan-26
Unknown* 623 423.90p OTC Trade
 16:27:41 - 30-Jan-26
Sell* 4,433 423.80p Automatic Execution
 16:27:36 - 30-Jan-26
Buy* 1,214 423.90p Automatic Execution
 16:27:31 - 30-Jan-26
Buy* 685 423.90p Automatic Execution
 16:27:31 - 30-Jan-26
Buy* 719 423.90p Automatic Execution
 16:27:31 - 30-Jan-26
Buy* 638 423.90p Automatic Execution
 16:27:31 - 30-Jan-26
Buy* 2,264 423.90p Automatic Execution
 16:27:31 - 30-Jan-26
Buy* 1,223 423.80p Automatic Execution
 16:27:31 - 30-Jan-26
Unknown* 311 423.75p SI Trade
 16:27:17 - 30-Jan-26
Sell* 417 423.70p Automatic Execution
 16:27:13 - 30-Jan-26
Sell* 2,823 423.70p Automatic Execution
 16:27:13 - 30-Jan-26
Buy* 1,214 423.70p Automatic Execution
 16:27:03 - 30-Jan-26
Buy* 500 423.788p Ordinary
 16:26:50 - 30-Jan-26
Sell* 5,664 423.70p Automatic Execution
 16:26:46 - 30-Jan-26
Sell* 85 423.80p Automatic Execution
 16:26:43 - 30-Jan-26
Buy* 1,000 423.80p Automatic Execution
 16:26:43 - 30-Jan-26
Sell* 479 423.60p SI Trade
 16:26:41 - 30-Jan-26
Buy* 2 423.80p SI Trade
 16:26:34 - 30-Jan-26
Sell* 100 423.616p Ordinary
 16:26:33 - 30-Jan-26
Buy* 12 423.80p SI Trade
 16:26:28 - 30-Jan-26
Buy* 4 423.80p SI Trade
 16:26:23 - 30-Jan-26
Sell* 1,300 423.70p Automatic Execution
 16:26:23 - 30-Jan-26
Sell* 479 423.70p Automatic Execution
 16:26:23 - 30-Jan-26
Unknown* 0 423.80p SI Trade
 16:26:05 - 30-Jan-26
Sell* 669 423.70p Automatic Execution
 16:26:05 - 30-Jan-26
Sell* 673 423.70p Automatic Execution
 16:26:05 - 30-Jan-26
Buy* 1,554 423.70p Automatic Execution
 16:26:05 - 30-Jan-26
Buy* 41 423.70p Automatic Execution
 16:26:05 - 30-Jan-26
Buy* 995 423.70p Automatic Execution
 16:26:05 - 30-Jan-26
Buy* 2 423.70p SI Trade
 16:25:48 - 30-Jan-26
Sell* 263 423.70p Automatic Execution
 16:25:35 - 30-Jan-26
Sell* 674 423.70p Automatic Execution
 16:25:35 - 30-Jan-26
Sell* 1,876 423.70p Automatic Execution
 16:25:35 - 30-Jan-26
Sell* 169 423.70p Automatic Execution
 16:25:30 - 30-Jan-26
Sell* 748 423.70p Automatic Execution
 16:25:30 - 30-Jan-26
Unknown* 0 423.80p SI Trade
 16:25:07 - 30-Jan-26
Buy* 11 423.789p Ordinary
 16:24:59 - 30-Jan-26
Sell* 20 423.70p SI Trade
 16:24:50 - 30-Jan-26
Unknown* 0 423.80p SI Trade
 16:24:31 - 30-Jan-26
Sell* 1 423.60p SI Trade
 16:24:31 - 30-Jan-26
Sell* 361 423.69p Ordinary
 16:24:22 - 30-Jan-26
Unknown* 0 423.60p SI Trade
 16:24:15 - 30-Jan-26
Buy* 299 423.80p SI Trade
 16:24:04 - 30-Jan-26
Buy* 895 423.70p Automatic Execution
 16:23:44 - 30-Jan-26
Buy* 656 423.65p SI Trade
 16:23:32 - 30-Jan-26
Unknown* 0 423.70p SI Trade
 16:23:31 - 30-Jan-26
Unknown* 0 423.70p SI Trade
 16:23:21 - 30-Jan-26
Buy* 14 423.70p SI Trade
 16:23:02 - 30-Jan-26
Unknown* 0 423.50p SI Trade
 16:23:02 - 30-Jan-26
Sell* 2,346 423.60p Ordinary
 16:23:00 - 30-Jan-26
Unknown* 0 423.70p SI Trade
 16:22:57 - 30-Jan-26
Sell* 250 423.50p Ordinary
 16:22:44 - 30-Jan-26
Sell* 1,038 423.59p Ordinary
 16:22:32 - 30-Jan-26
Unknown* 0 423.80p SI Trade
 16:22:18 - 30-Jan-26
Sell* 49 423.60p SI Trade
 16:22:18 - 30-Jan-26
Buy* 20 423.80p SI Trade
 16:22:05 - 30-Jan-26
Unknown* 0 423.60p SI Trade
 16:21:57 - 30-Jan-26
Sell* 5,500 423.6902p Ordinary
 16:21:53 - 30-Jan-26
Sell* 88 423.70p SI Trade
 16:21:43 - 30-Jan-26
Buy* 2,264 423.70p Automatic Execution
 16:21:43 - 30-Jan-26
Buy* 733 423.70p Automatic Execution
 16:21:43 - 30-Jan-26
Buy* 2,469 423.70p Automatic Execution
 16:21:43 - 30-Jan-26
Sell* 372 423.60p Automatic Execution
 16:21:43 - 30-Jan-26
Sell* 696 423.60p Automatic Execution
 16:21:43 - 30-Jan-26
Sell* 4 423.60p SI Trade
 16:21:34 - 30-Jan-26
Unknown* 0 423.80p SI Trade
 16:21:34 - 30-Jan-26
Sell* 692 423.70p SI Trade
 16:21:30 - 30-Jan-26
Buy* 4 423.80p SI Trade
 16:21:10 - 30-Jan-26
Buy* 5 423.80p SI Trade
 16:21:05 - 30-Jan-26
Sell* 2,089 423.6998p Ordinary
 16:21:04 - 30-Jan-26
Buy* 2 423.80p SI Trade
 16:21:00 - 30-Jan-26
Unknown* 0 423.60p SI Trade
 16:21:00 - 30-Jan-26
Buy* 273 423.70p Automatic Execution
 16:20:46 - 30-Jan-26
Sell* 1 423.60p SI Trade
 16:20:37 - 30-Jan-26
Sell* 1 423.50p SI Trade
 16:20:31 - 30-Jan-26
Sell* 1,888 423.70p Automatic Execution
 16:20:30 - 30-Jan-26
Sell* 1,204 423.70p Automatic Execution
 16:20:30 - 30-Jan-26
Unknown* 6,000 423.80p Ordinary
 16:20:27 - 30-Jan-26
Buy* 5 423.90p SI Trade
 16:20:18 - 30-Jan-26
Sell* 291 423.80p Automatic Execution
 16:20:00 - 30-Jan-26
Unknown* 6 423.80p SI Trade
 16:19:45 - 30-Jan-26
Buy* 9 424.00p SI Trade
 16:19:45 - 30-Jan-26
Buy* 326 423.90p Automatic Execution
 16:19:19 - 30-Jan-26
Sell* 9 423.70p SI Trade
 16:19:05 - 30-Jan-26
Buy* 4,265 423.80p Automatic Execution
 16:19:03 - 30-Jan-26
Buy* 56 423.80p Automatic Execution
 16:19:03 - 30-Jan-26
Unknown* 0 423.80p SI Trade
 16:18:52 - 30-Jan-26
Unknown* 0 424.00p SI Trade
 16:18:48 - 30-Jan-26
Unknown* 0 424.00p SI Trade
 16:18:48 - 30-Jan-26
Sell* 258 423.80p Automatic Execution
 16:18:48 - 30-Jan-26
Sell* 2,263 423.80p Automatic Execution
 16:18:48 - 30-Jan-26
Buy* 4 424.00p SI Trade
 16:18:37 - 30-Jan-26
Sell* 205 423.89p Ordinary
 16:18:34 - 30-Jan-26
Unknown* 666 424.00p OTC Trade
 16:17:49 - 30-Jan-26
Buy* 666 424.00p SI Trade
 16:17:49 - 30-Jan-26
Unknown* 614 423.95p OTC Trade
 16:17:05 - 30-Jan-26
Sell* 702 423.90p Automatic Execution
 16:16:48 - 30-Jan-26
Buy* 2,264 423.90p Automatic Execution
 16:16:48 - 30-Jan-26
Buy* 636 423.90p Automatic Execution
 16:16:48 - 30-Jan-26
Buy* 169 423.90p Automatic Execution
 16:16:48 - 30-Jan-26
Buy* 1,100 423.90p Automatic Execution
 16:16:48 - 30-Jan-26
Sell* 295 423.79p Ordinary
 16:16:46 - 30-Jan-26
Unknown* 10 423.80p SI Trade
 16:16:44 - 30-Jan-26
Buy* 2 423.90p SI Trade
 16:16:43 - 30-Jan-26
Unknown* 0 423.90p SI Trade
 16:16:43 - 30-Jan-26
Sell* 2,242 423.70p SI Trade
 16:16:20 - 30-Jan-26
Unknown* 0 423.70p SI Trade
 16:16:20 - 30-Jan-26
Buy* 23 423.90p SI Trade
 16:16:17 - 30-Jan-26
Unknown* 0 423.90p SI Trade
 16:16:17 - 30-Jan-26
Unknown* 0 423.90p SI Trade
 16:16:04 - 30-Jan-26
Unknown* 57 423.80p Ordinary
 16:15:44 - 30-Jan-26
Unknown* 0 423.90p SI Trade
 16:15:34 - 30-Jan-26
Buy* 4 423.90p SI Trade
 16:15:34 - 30-Jan-26
Buy* 232 423.80p Automatic Execution
 16:15:08 - 30-Jan-26
Buy* 518 423.80p Automatic Execution
 16:15:08 - 30-Jan-26
Sell* 1,259 423.70p Automatic Execution
 16:15:04 - 30-Jan-26
Sell* 274 423.70p Automatic Execution
 16:14:37 - 30-Jan-26
Sell* 1,871 423.70p Automatic Execution
 16:14:37 - 30-Jan-26
Buy* 23 423.80p SI Trade
 16:14:35 - 30-Jan-26
Sell* 2,263 423.80p Automatic Execution
 16:14:35 - 30-Jan-26
Sell* 253 424.00p Automatic Execution
 16:14:21 - 30-Jan-26
Sell* 662 424.10p Automatic Execution
 16:14:17 - 30-Jan-26
FTSE 100 Latest
Value10,223.54
Change51.78