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* 0 468.00p SI Trade
 09:10:00 - 12-Mar-26
Buy* 21 468.20p SI Trade
 09:09:44 - 12-Mar-26
Buy* 1,099 468.10p Automatic Execution
 09:09:36 - 12-Mar-26
Buy* 84 468.00p Automatic Execution
 09:09:32 - 12-Mar-26
Buy* 29 468.00p Automatic Execution
 09:09:32 - 12-Mar-26
Sell* 400 467.90p Automatic Execution
 09:09:32 - 12-Mar-26
Sell* 45 467.90p Automatic Execution
 09:09:32 - 12-Mar-26
Sell* 603 467.90p Automatic Execution
 09:09:32 - 12-Mar-26
Sell* 26 468.00p Automatic Execution
 09:09:32 - 12-Mar-26
Sell* 339 468.00p Automatic Execution
 09:09:32 - 12-Mar-26
Buy* 375 468.10p Automatic Execution
 09:09:13 - 12-Mar-26
Unknown* 133 468.00p SI Trade
 09:09:13 - 12-Mar-26
Buy* 364 468.00p Automatic Execution
 09:09:13 - 12-Mar-26
Buy* 345 468.00p Automatic Execution
 09:09:13 - 12-Mar-26
Sell* 159 467.90p Automatic Execution
 09:09:13 - 12-Mar-26
Sell* 721 467.90p Automatic Execution
 09:09:13 - 12-Mar-26
Sell* 32 467.90p Automatic Execution
 09:09:13 - 12-Mar-26
Sell* 273 468.00p Automatic Execution
 09:09:13 - 12-Mar-26
Buy* 231 468.10p Automatic Execution
 09:09:13 - 12-Mar-26
Buy* 348 468.10p Automatic Execution
 09:09:13 - 12-Mar-26
Sell* 37 468.00p Automatic Execution
 09:09:13 - 12-Mar-26
Sell* 273 468.00p Automatic Execution
 09:09:13 - 12-Mar-26
Buy* 339 468.10p Automatic Execution
 09:09:13 - 12-Mar-26
Sell* 750 467.90p Automatic Execution
 09:09:12 - 12-Mar-26
Sell* 243 467.90p Automatic Execution
 09:09:12 - 12-Mar-26
Sell* 58 468.00p Automatic Execution
 09:09:12 - 12-Mar-26
Sell* 762 468.00p Automatic Execution
 09:09:12 - 12-Mar-26
Sell* 949 468.00p Automatic Execution
 09:09:10 - 12-Mar-26
Sell* 451 468.00p Automatic Execution
 09:09:10 - 12-Mar-26
Sell* 1 468.10p SI Trade
 09:09:10 - 12-Mar-26
Buy* 80 468.224p Ordinary
 09:09:07 - 12-Mar-26
Buy* 31 468.30p SI Trade
 09:08:58 - 12-Mar-26
Buy* 396 468.20p Automatic Execution
 09:08:23 - 12-Mar-26
Sell* 473 468.20p Automatic Execution
 09:08:23 - 12-Mar-26
Unknown* 0 468.40p SI Trade
 09:08:16 - 12-Mar-26
Buy* 60 468.40p Automatic Execution
 09:07:49 - 12-Mar-26
Unknown* 32,389 468.25p OTC Trade
 09:07:48 - 12-Mar-26
Unknown* 32,389 468.25p SI Trade
 09:07:48 - 12-Mar-26
Sell* 92 468.40p Automatic Execution
 09:07:44 - 12-Mar-26
Sell* 491 468.40p Automatic Execution
 09:07:44 - 12-Mar-26
Sell* 84 468.50p Automatic Execution
 09:07:36 - 12-Mar-26
Sell* 1,100 468.50p Automatic Execution
 09:07:36 - 12-Mar-26
Buy* 1,238 468.50p Automatic Execution
 09:07:36 - 12-Mar-26
Buy* 7 468.50p SI Trade
 09:07:30 - 12-Mar-26
Sell* 61 468.30p Automatic Execution
 09:07:15 - 12-Mar-26
Sell* 798 468.30p Automatic Execution
 09:07:15 - 12-Mar-26
Buy* 405 468.40p Automatic Execution
 09:07:12 - 12-Mar-26
Sell* 695 468.40p Automatic Execution
 09:07:11 - 12-Mar-26
Sell* 2 468.50p Automatic Execution
 09:07:11 - 12-Mar-26
Sell* 13 468.50p Automatic Execution
 09:07:11 - 12-Mar-26
Sell* 620 468.60p Automatic Execution
 09:07:10 - 12-Mar-26
Sell* 21 468.60p Automatic Execution
 09:07:10 - 12-Mar-26
Unknown* 0 468.60p SI Trade
 09:07:09 - 12-Mar-26
Sell* 463 468.70p Automatic Execution
 09:06:53 - 12-Mar-26
Buy* 496 468.90p Automatic Execution
 09:06:36 - 12-Mar-26
Sell* 510 468.70p Automatic Execution
 09:06:35 - 12-Mar-26
Sell* 870 468.70p Automatic Execution
 09:06:35 - 12-Mar-26
Sell* 1,105 468.70p Automatic Execution
 09:06:35 - 12-Mar-26
Sell* 386 468.70p Automatic Execution
 09:06:35 - 12-Mar-26
Sell* 356 468.90p Automatic Execution
 09:06:35 - 12-Mar-26
Sell* 113 468.90p Automatic Execution
 09:06:35 - 12-Mar-26
Buy* 407 469.00p Automatic Execution
 09:06:15 - 12-Mar-26
Buy* 113 469.00p Automatic Execution
 09:06:15 - 12-Mar-26
Sell* 387 468.80p Automatic Execution
 09:06:15 - 12-Mar-26
Sell* 1,200 468.90p Automatic Execution
 09:06:15 - 12-Mar-26
Buy* 526 468.90p Automatic Execution
 09:05:39 - 12-Mar-26
Sell* 740 468.90p Automatic Execution
 09:05:39 - 12-Mar-26
Sell* 12 468.90p Automatic Execution
 09:05:39 - 12-Mar-26
Sell* 293 469.00p Automatic Execution
 09:05:25 - 12-Mar-26
Sell* 370 469.00p Automatic Execution
 09:05:25 - 12-Mar-26
Sell* 26 469.10p Automatic Execution
 09:04:56 - 12-Mar-26
Sell* 102 469.10p Automatic Execution
 09:04:56 - 12-Mar-26
Sell* 1,171 469.20p Automatic Execution
 09:04:54 - 12-Mar-26
Sell* 500 469.30p Automatic Execution
 09:04:54 - 12-Mar-26
Sell* 42 469.30p Automatic Execution
 09:04:54 - 12-Mar-26
Sell* 160 469.30p Automatic Execution
 09:04:54 - 12-Mar-26
Buy* 500 469.40p Automatic Execution
 09:04:50 - 12-Mar-26
Buy* 160 469.40p Automatic Execution
 09:04:50 - 12-Mar-26
Sell* 462 469.30p Automatic Execution
 09:04:50 - 12-Mar-26
Sell* 38 469.30p Automatic Execution
 09:04:50 - 12-Mar-26
Unknown* 0 469.50p SI Trade
 09:04:25 - 12-Mar-26
Buy* 197 469.40p SI Trade
 09:04:16 - 12-Mar-26
Unknown* 0 469.40p SI Trade
 09:03:55 - 12-Mar-26
Unknown* 10,074 469.40p OTC Trade
 09:03:55 - 12-Mar-26
Unknown* 10,074 469.40p SI Trade
 09:03:55 - 12-Mar-26
Buy* 952 469.40p Automatic Execution
 09:03:55 - 12-Mar-26
Sell* 176 469.20p Negotiated Trade
 09:03:47 - 12-Mar-26
Sell* 173 469.20p Negotiated Trade
 09:03:47 - 12-Mar-26
Sell* 640 469.1713p Ordinary
 09:03:20 - 12-Mar-26
Buy* 318 469.2713p Ordinary
 09:03:02 - 12-Mar-26
Sell* 41 469.20p Automatic Execution
 09:02:55 - 12-Mar-26
Sell* 37 469.20p Automatic Execution
 09:02:55 - 12-Mar-26
Buy* 1,000 469.00p Automatic Execution
 09:02:25 - 12-Mar-26
Sell* 508 469.00p Automatic Execution
 09:02:25 - 12-Mar-26
Sell* 260 469.00p Automatic Execution
 09:02:25 - 12-Mar-26
Sell* 980 469.00p Automatic Execution
 09:02:24 - 12-Mar-26
Sell* 351 469.10p Automatic Execution
 09:02:24 - 12-Mar-26
Unknown* 0 469.50p SI Trade
 09:02:13 - 12-Mar-26
Sell* 89 469.20p Automatic Execution
 09:02:13 - 12-Mar-26
Sell* 1,159 469.20p Automatic Execution
 09:02:13 - 12-Mar-26
Buy* 10 469.40p SI Trade
 09:02:10 - 12-Mar-26
Sell* 420 469.30p Automatic Execution
 09:02:03 - 12-Mar-26
Buy* 187 469.50p Automatic Execution
 09:02:03 - 12-Mar-26
Buy* 431 469.50p Automatic Execution
 09:02:03 - 12-Mar-26
Buy* 402 469.40p Automatic Execution
 09:02:03 - 12-Mar-26
Buy* 364 469.10p Automatic Execution
 09:02:03 - 12-Mar-26
Sell* 391 469.00p Automatic Execution
 09:02:03 - 12-Mar-26
Sell* 1,070 469.00p Automatic Execution
 09:02:03 - 12-Mar-26
Sell* 126 469.00p Automatic Execution
 09:02:03 - 12-Mar-26
Sell* 585 469.00p Automatic Execution
 09:02:03 - 12-Mar-26
Sell* 416 469.10p Automatic Execution
 09:02:03 - 12-Mar-26
Sell* 189 469.10p Automatic Execution
 09:02:03 - 12-Mar-26
Sell* 980 469.10p Automatic Execution
 09:02:03 - 12-Mar-26
Sell* 366 469.20p Automatic Execution
 09:02:03 - 12-Mar-26
Sell* 89 469.20p Automatic Execution
 09:02:03 - 12-Mar-26
Sell* 364 469.20p Automatic Execution
 09:02:03 - 12-Mar-26
Sell* 473 469.20p Automatic Execution
 09:02:03 - 12-Mar-26
Buy* 1,148 469.40p Automatic Execution
 09:02:03 - 12-Mar-26
Buy* 755 469.30p Automatic Execution
 09:02:01 - 12-Mar-26
Sell* 900 469.00p SI Trade
 09:02:00 - 12-Mar-26
Buy* 1 469.30p SI Trade
 09:01:41 - 12-Mar-26
Sell* 143 469.10p Automatic Execution
 09:01:35 - 12-Mar-26
Sell* 749 469.10p Automatic Execution
 09:01:35 - 12-Mar-26
Sell* 38 469.20p Automatic Execution
 09:01:35 - 12-Mar-26
Sell* 118 469.20p Automatic Execution
 09:01:35 - 12-Mar-26
Buy* 473 469.30p Automatic Execution
 09:01:31 - 12-Mar-26
Buy* 118 469.30p Automatic Execution
 09:01:31 - 12-Mar-26
Sell* 744 469.20p Automatic Execution
 09:01:30 - 12-Mar-26
Sell* 920 469.20p Automatic Execution
 09:01:30 - 12-Mar-26
Sell* 504 469.20p Automatic Execution
 09:01:30 - 12-Mar-26
Sell* 14 469.30p Automatic Execution
 09:01:30 - 12-Mar-26
Buy* 2 469.60p SI Trade
 09:01:25 - 12-Mar-26
Sell* 720 469.4407p Ordinary
 09:01:24 - 12-Mar-26
Sell* 62 469.4408p Ordinary
 09:01:22 - 12-Mar-26
Unknown* 0 469.40p SI Trade
 09:01:10 - 12-Mar-26
Sell* 29 469.40p Automatic Execution
 09:01:10 - 12-Mar-26
Sell* 372 469.40p Automatic Execution
 09:01:10 - 12-Mar-26
Unknown* 0 469.40p SI Trade
 09:00:56 - 12-Mar-26
Sell* 14 469.30p Automatic Execution
 09:00:55 - 12-Mar-26
Sell* 930 469.30p Automatic Execution
 09:00:55 - 12-Mar-26
Sell* 1,089 469.30p Automatic Execution
 09:00:55 - 12-Mar-26
Sell* 571 469.40p Automatic Execution
 09:00:42 - 12-Mar-26
Sell* 780 469.40p Automatic Execution
 09:00:42 - 12-Mar-26
Sell* 591 469.50p Automatic Execution
 09:00:42 - 12-Mar-26
Buy* 337 469.60p Automatic Execution
 09:00:35 - 12-Mar-26
Buy* 117 469.60p Automatic Execution
 09:00:35 - 12-Mar-26
Sell* 479 469.60p Automatic Execution
 09:00:35 - 12-Mar-26
Sell* 25 469.60p Automatic Execution
 09:00:35 - 12-Mar-26
Sell* 333 469.60p SI Trade
 09:00:34 - 12-Mar-26
Buy* 911 469.70p Automatic Execution
 09:00:01 - 12-Mar-26
Unknown* 32,764 469.55p OTC Trade
 09:00:01 - 12-Mar-26
Sell* 32,764 469.55p SI Trade
 09:00:01 - 12-Mar-26
Buy* 304 469.50p Automatic Execution
 08:59:56 - 12-Mar-26
Buy* 386 469.50p Automatic Execution
 08:59:56 - 12-Mar-26
Buy* 473 469.50p Automatic Execution
 08:59:56 - 12-Mar-26
Buy* 1,000 469.50p Automatic Execution
 08:59:56 - 12-Mar-26
Unknown* 16,136 469.35p OTC Trade
 08:59:56 - 12-Mar-26
Unknown* 16,136 469.35p SI Trade
 08:59:56 - 12-Mar-26
Buy* 1 469.50p SI Trade
 08:59:36 - 12-Mar-26
Buy* 1 469.50p SI Trade
 08:59:36 - 12-Mar-26
Unknown* 33,468 469.35p OTC Trade
 08:59:29 - 12-Mar-26
Unknown* 33,468 469.35p SI Trade
 08:59:29 - 12-Mar-26
Buy* 2 469.383p Ordinary
 08:59:18 - 12-Mar-26
Unknown* 0 470.33227p SI Trade
Currency Conversion
 08:59:12 - 12-Mar-26
Unknown* 0 469.20p SI Trade
 08:58:36 - 12-Mar-26
Buy* 1,000 469.1288p Ordinary
 08:58:18 - 12-Mar-26
Buy* 2 469.20p SI Trade
 08:58:04 - 12-Mar-26
Sell* 23 468.90p SI Trade
 08:58:04 - 12-Mar-26
Buy* 2 469.20p SI Trade
 08:57:44 - 12-Mar-26
Sell* 117 469.00p Automatic Execution
 08:57:26 - 12-Mar-26
Sell* 960 469.00p Automatic Execution
 08:57:26 - 12-Mar-26
Sell* 1,200 469.10p Automatic Execution
 08:57:12 - 12-Mar-26
Buy* 906 469.00p Automatic Execution
 08:57:12 - 12-Mar-26
Buy* 741 469.00p Automatic Execution
 08:57:12 - 12-Mar-26
Buy* 562 468.90p Automatic Execution
 08:57:11 - 12-Mar-26
Buy* 36 468.90p SI Trade
 08:56:59 - 12-Mar-26
Unknown* 0 468.60p SI Trade
 08:56:53 - 12-Mar-26
Unknown* 0 468.60p SI Trade
 08:56:53 - 12-Mar-26
Unknown* 33,727 468.75p OTC Trade
 08:56:53 - 12-Mar-26
Unknown* 33,727 468.75p SI Trade
 08:56:53 - 12-Mar-26
Buy* 14 468.877p Ordinary
 08:56:49 - 12-Mar-26
Unknown* 7,651 468.60p OTC Trade
 08:56:34 - 12-Mar-26
Sell* 7,651 468.60p SI Trade
 08:56:34 - 12-Mar-26
Buy* 457 468.70p Automatic Execution
 08:56:34 - 12-Mar-26
Sell* 469 468.70p Automatic Execution
 08:56:34 - 12-Mar-26
Sell* 20 468.70p Automatic Execution
 08:56:34 - 12-Mar-26
Buy* 2 468.90p SI Trade
 08:56:25 - 12-Mar-26
Buy* 12 468.90p SI Trade
 08:56:25 - 12-Mar-26
Unknown* 0 469.00p SI Trade
 08:56:03 - 12-Mar-26
Sell* 31 468.80p Automatic Execution
 08:56:03 - 12-Mar-26
Sell* 13 468.80p Automatic Execution
 08:56:03 - 12-Mar-26
Buy* 2 469.00p SI Trade
 08:55:47 - 12-Mar-26
Buy* 2 469.00p SI Trade
 08:55:24 - 12-Mar-26
Sell* 468 468.80p Automatic Execution
 08:55:24 - 12-Mar-26
Sell* 50 468.9898p Ordinary
 08:54:57 - 12-Mar-26
Buy* 4 469.10p SI Trade
 08:54:39 - 12-Mar-26
Sell* 739 468.912p Ordinary
 08:54:24 - 12-Mar-26
Unknown* 0 468.80p SI Trade
 08:54:20 - 12-Mar-26
Sell* 1 468.90p SI Trade
 08:54:08 - 12-Mar-26
Unknown* 0 469.30p SI Trade
 08:53:58 - 12-Mar-26
FTSE 100 Latest
Value10,303.88
Change-49.89