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* 1,826 422.00p SI Trade
 16:35:05 - 16-Jan-26
Sell* 16,291 422.00p SI Trade
 16:35:05 - 16-Jan-26
Buy* 5,699,010 422.00p Suspected BUY Trade
 16:35:05 - 16-Jan-26
Buy* 237 422.50p Automatic Execution
 16:29:58 - 16-Jan-26
Buy* 193 422.50p Automatic Execution
 16:29:58 - 16-Jan-26
Buy* 385 422.50p Automatic Execution
 16:29:57 - 16-Jan-26
Buy* 236 422.50p Automatic Execution
 16:29:57 - 16-Jan-26
Buy* 59 422.50p Automatic Execution
 16:29:57 - 16-Jan-26
Buy* 443 422.50p Automatic Execution
 16:29:57 - 16-Jan-26
Buy* 1 422.50p Automatic Execution
 16:29:57 - 16-Jan-26
Buy* 68 422.50p Automatic Execution
 16:29:57 - 16-Jan-26
Sell* 3 422.30p Automatic Execution
 16:29:56 - 16-Jan-26
Unknown* 0 422.60p SI Trade
 16:29:48 - 16-Jan-26
Sell* 8,000 422.479p Ordinary
 16:29:46 - 16-Jan-26
Buy* 2,622 422.50p Automatic Execution
 16:29:39 - 16-Jan-26
Buy* 1,952 422.50p Automatic Execution
 16:29:39 - 16-Jan-26
Buy* 1 422.50p SI Trade
 16:29:37 - 16-Jan-26
Buy* 1 422.50p SI Trade
 16:29:37 - 16-Jan-26
Buy* 400 422.50p SI Trade
 16:29:27 - 16-Jan-26
Buy* 117 422.59p Ordinary
 16:29:22 - 16-Jan-26
Buy* 522 422.50p Automatic Execution
 16:29:21 - 16-Jan-26
Buy* 2,353 422.5401p Ordinary
 16:29:19 - 16-Jan-26
Sell* 1,000 422.50p Automatic Execution
 16:29:17 - 16-Jan-26
Sell* 135 422.50p Automatic Execution
 16:29:17 - 16-Jan-26
Sell* 865 422.50p Automatic Execution
 16:29:17 - 16-Jan-26
Buy* 247 422.50p Automatic Execution
 16:29:17 - 16-Jan-26
Buy* 220 422.50p Automatic Execution
 16:29:17 - 16-Jan-26
Buy* 77 422.50p Automatic Execution
 16:29:17 - 16-Jan-26
Buy* 693 422.50p Automatic Execution
 16:29:17 - 16-Jan-26
Buy* 1,337 422.50p Automatic Execution
 16:29:17 - 16-Jan-26
Buy* 1,754 422.50p Automatic Execution
 16:29:17 - 16-Jan-26
Unknown* 0 422.40p SI Trade
 16:29:15 - 16-Jan-26
Sell* 2 422.40p SI Trade
 16:29:15 - 16-Jan-26
Buy* 1,754 422.50p Automatic Execution
 16:29:10 - 16-Jan-26
Buy* 267 422.50p Automatic Execution
 16:29:10 - 16-Jan-26
Buy* 430 422.50p Automatic Execution
 16:29:10 - 16-Jan-26
Buy* 504 422.50p Automatic Execution
 16:29:10 - 16-Jan-26
Buy* 386 422.60p Automatic Execution
 16:29:07 - 16-Jan-26
Buy* 1,368 422.60p Automatic Execution
 16:29:07 - 16-Jan-26
Buy* 1,754 422.60p Automatic Execution
 16:29:07 - 16-Jan-26
Buy* 27 422.60p Automatic Execution
 16:29:07 - 16-Jan-26
Buy* 1,070 422.60p Automatic Execution
 16:29:07 - 16-Jan-26
Buy* 281 422.60p Automatic Execution
 16:29:04 - 16-Jan-26
Buy* 500 422.60p Automatic Execution
 16:29:04 - 16-Jan-26
Buy* 850 422.60p Automatic Execution
 16:29:04 - 16-Jan-26
Sell* 1,211 422.50p Automatic Execution
 16:29:04 - 16-Jan-26
Sell* 1,754 422.50p Automatic Execution
 16:29:04 - 16-Jan-26
Buy* 1,070 422.50p Automatic Execution
 16:29:04 - 16-Jan-26
Buy* 604 422.50p Automatic Execution
 16:29:04 - 16-Jan-26
Sell* 15 422.50p SI Trade
 16:29:03 - 16-Jan-26
Buy* 877 422.50p Automatic Execution
 16:29:03 - 16-Jan-26
Buy* 500 422.50p Automatic Execution
 16:29:03 - 16-Jan-26
Sell* 313 422.50p Automatic Execution
 16:29:03 - 16-Jan-26
Sell* 1,096 422.50p Automatic Execution
 16:29:03 - 16-Jan-26
Sell* 1,505 422.50p SI Trade
 16:29:02 - 16-Jan-26
Buy* 1 422.60p Automatic Execution
 16:29:02 - 16-Jan-26
Buy* 174 422.60p Automatic Execution
 16:29:02 - 16-Jan-26
Buy* 896 422.60p Automatic Execution
 16:29:02 - 16-Jan-26
Buy* 590 422.60p Automatic Execution
 16:29:02 - 16-Jan-26
Buy* 2,257 422.60p Automatic Execution
 16:29:02 - 16-Jan-26
Sell* 152 422.60p Automatic Execution
 16:29:02 - 16-Jan-26
Sell* 1,760 422.60p Automatic Execution
 16:29:02 - 16-Jan-26
Sell* 762 422.60p Automatic Execution
 16:29:02 - 16-Jan-26
Buy* 415 422.70p Automatic Execution
 16:29:00 - 16-Jan-26
Buy* 22 422.70p Automatic Execution
 16:29:00 - 16-Jan-26
Buy* 1,000 422.70p Automatic Execution
 16:29:00 - 16-Jan-26
Buy* 2,198 422.70p Automatic Execution
 16:29:00 - 16-Jan-26
Buy* 499 422.70p Automatic Execution
 16:29:00 - 16-Jan-26
Sell* 127 422.70p Automatic Execution
 16:29:00 - 16-Jan-26
Sell* 76 422.70p Automatic Execution
 16:29:00 - 16-Jan-26
Sell* 8 422.70p Automatic Execution
 16:29:00 - 16-Jan-26
Buy* 1,240 422.70p Automatic Execution
 16:28:42 - 16-Jan-26
Buy* 424 422.70p Automatic Execution
 16:28:42 - 16-Jan-26
Sell* 1,728 422.80p Automatic Execution
 16:28:40 - 16-Jan-26
Sell* 26 422.80p Automatic Execution
 16:28:40 - 16-Jan-26
Buy* 995 422.90p Automatic Execution
 16:28:40 - 16-Jan-26
Buy* 1,240 422.80p Automatic Execution
 16:28:40 - 16-Jan-26
Buy* 421 422.80p Automatic Execution
 16:28:40 - 16-Jan-26
Sell* 444 422.80p Automatic Execution
 16:28:34 - 16-Jan-26
Unknown* 20 422.80p SI Trade
 16:28:31 - 16-Jan-26
Buy* 1,754 422.80p Automatic Execution
 16:28:31 - 16-Jan-26
Buy* 383 422.80p Automatic Execution
 16:28:31 - 16-Jan-26
Sell* 720 422.80p Automatic Execution
 16:28:31 - 16-Jan-26
Sell* 434 422.80p Automatic Execution
 16:28:31 - 16-Jan-26
Sell* 385 422.80p Automatic Execution
 16:28:31 - 16-Jan-26
Sell* 47 422.80p SI Trade
 16:28:30 - 16-Jan-26
Sell* 228 422.90p Automatic Execution
 16:28:30 - 16-Jan-26
Sell* 119 422.90p Automatic Execution
 16:28:30 - 16-Jan-26
Sell* 3 422.90p Automatic Execution
 16:28:30 - 16-Jan-26
Sell* 1,000 422.90p Automatic Execution
 16:28:30 - 16-Jan-26
Sell* 1,000 422.90p Automatic Execution
 16:28:30 - 16-Jan-26
Buy* 2 423.00p SI Trade
 16:28:28 - 16-Jan-26
Buy* 117 423.00p SI Trade
 16:28:28 - 16-Jan-26
Sell* 6 422.90p SI Trade
 16:28:22 - 16-Jan-26
Buy* 1,240 423.00p Automatic Execution
 16:28:16 - 16-Jan-26
Buy* 443 423.00p Automatic Execution
 16:28:16 - 16-Jan-26
Buy* 456 423.00p Automatic Execution
 16:28:14 - 16-Jan-26
Buy* 1,240 423.00p Automatic Execution
 16:28:14 - 16-Jan-26
Buy* 193 423.00p Automatic Execution
 16:28:14 - 16-Jan-26
Buy* 396 423.00p Automatic Execution
 16:28:14 - 16-Jan-26
Buy* 146 423.00p Automatic Execution
 16:28:12 - 16-Jan-26
Buy* 1,046 423.00p Automatic Execution
 16:28:12 - 16-Jan-26
Buy* 1,240 423.00p Automatic Execution
 16:28:05 - 16-Jan-26
Sell* 4,871 422.90p SI Trade
 16:27:51 - 16-Jan-26
Buy* 500 423.00p SI Trade
 16:27:51 - 16-Jan-26
Buy* 1,000 423.00p SI Trade
 16:27:36 - 16-Jan-26
Buy* 476 423.00p Automatic Execution
 16:27:36 - 16-Jan-26
Buy* 476 423.00p Automatic Execution
 16:27:36 - 16-Jan-26
Buy* 58 423.00p Automatic Execution
 16:27:36 - 16-Jan-26
Buy* 3,140 423.00p Automatic Execution
 16:27:36 - 16-Jan-26
Buy* 1 423.00p SI Trade
 16:27:29 - 16-Jan-26
Sell* 123 422.90p SI Trade
 16:27:26 - 16-Jan-26
Buy* 10 423.00p SI Trade
 16:27:22 - 16-Jan-26
Buy* 20 423.00p SI Trade
 16:27:22 - 16-Jan-26
Buy* 3 423.00p SI Trade
 16:27:22 - 16-Jan-26
Sell* 1,300 423.00p Automatic Execution
 16:27:20 - 16-Jan-26
Buy* 4,900 423.00p Automatic Execution
 16:27:18 - 16-Jan-26
Buy* 2,193 423.00p Automatic Execution
 16:27:18 - 16-Jan-26
Buy* 679 423.00p Automatic Execution
 16:27:18 - 16-Jan-26
Buy* 1,075 423.00p Automatic Execution
 16:27:18 - 16-Jan-26
Buy* 848 423.00p Automatic Execution
 16:27:18 - 16-Jan-26
Buy* 519 423.00p Automatic Execution
 16:27:18 - 16-Jan-26
Sell* 209 423.00p Automatic Execution
 16:27:18 - 16-Jan-26
Sell* 1,284 423.00p Automatic Execution
 16:27:18 - 16-Jan-26
Sell* 110 423.00p Automatic Execution
 16:27:18 - 16-Jan-26
Buy* 5,876 423.0669p Ordinary
 16:27:07 - 16-Jan-26
Buy* 37 423.10p Automatic Execution
 16:27:06 - 16-Jan-26
Buy* 1,189 423.10p Automatic Execution
 16:27:06 - 16-Jan-26
Buy* 2 423.20p SI Trade
 16:26:54 - 16-Jan-26
Sell* 427 423.10p Automatic Execution
 16:26:53 - 16-Jan-26
Sell* 518 423.10p Automatic Execution
 16:26:53 - 16-Jan-26
Sell* 575 423.10p Automatic Execution
 16:26:53 - 16-Jan-26
Sell* 4 423.10p SI Trade
 16:26:50 - 16-Jan-26
Buy* 3,783 423.20p SI Trade
 16:26:41 - 16-Jan-26
Sell* 31 423.20p Automatic Execution
 16:26:41 - 16-Jan-26
Sell* 426 423.20p Automatic Execution
 16:26:41 - 16-Jan-26
Sell* 726 423.20p Automatic Execution
 16:26:41 - 16-Jan-26
Sell* 107 423.20p Automatic Execution
 16:26:41 - 16-Jan-26
Buy* 1,590 423.30p Automatic Execution
 16:26:41 - 16-Jan-26
Buy* 1,754 423.30p Automatic Execution
 16:26:41 - 16-Jan-26
Sell* 20 423.207p Ordinary
 16:26:26 - 16-Jan-26
Buy* 1 423.30p SI Trade
 16:26:16 - 16-Jan-26
Sell* 19 423.20p SI Trade
 16:26:14 - 16-Jan-26
Unknown* 87 423.25p SI Trade
 16:26:12 - 16-Jan-26
Buy* 2 423.30p SI Trade
 16:26:06 - 16-Jan-26
Buy* 6 423.30p SI Trade
 16:26:02 - 16-Jan-26
Unknown* 0 423.30p SI Trade
 16:26:01 - 16-Jan-26
Sell* 3 423.10p SI Trade
 16:26:01 - 16-Jan-26
Buy* 5,077 423.20p Automatic Execution
 16:25:47 - 16-Jan-26
Buy* 1 423.20p SI Trade
 16:25:43 - 16-Jan-26
Buy* 1,000 423.30p Automatic Execution
 16:25:26 - 16-Jan-26
Buy* 1,754 423.30p Automatic Execution
 16:25:26 - 16-Jan-26
Buy* 532 423.30p Automatic Execution
 16:25:26 - 16-Jan-26
Buy* 1 423.40p SI Trade
 16:25:19 - 16-Jan-26
Unknown* 0 423.30p SI Trade
 16:25:19 - 16-Jan-26
Buy* 530 423.30p Automatic Execution
 16:25:19 - 16-Jan-26
Buy* 1,754 423.30p Automatic Execution
 16:25:19 - 16-Jan-26
Sell* 193 423.30p Automatic Execution
 16:25:19 - 16-Jan-26
Sell* 120 423.30p Automatic Execution
 16:25:19 - 16-Jan-26
Unknown* 0 423.30p SI Trade
 16:25:05 - 16-Jan-26
Unknown* 0 423.20p SI Trade
 16:25:00 - 16-Jan-26
Buy* 620 423.40p Automatic Execution
 16:24:58 - 16-Jan-26
Buy* 1,754 423.40p Automatic Execution
 16:24:43 - 16-Jan-26
Buy* 10 423.50p SI Trade
 16:24:37 - 16-Jan-26
Unknown* 3 423.50p OTC Trade
 16:24:24 - 16-Jan-26
Sell* 454 423.30p Automatic Execution
 16:24:23 - 16-Jan-26
Buy* 882 423.40p Automatic Execution
 16:24:23 - 16-Jan-26
Buy* 218 423.40p Automatic Execution
 16:24:23 - 16-Jan-26
Buy* 1,754 423.40p Automatic Execution
 16:24:23 - 16-Jan-26
Sell* 527 423.272p Ordinary
 16:24:22 - 16-Jan-26
Sell* 95 423.30p Automatic Execution
 16:24:07 - 16-Jan-26
Buy* 136 423.20p Automatic Execution
 16:23:59 - 16-Jan-26
Buy* 398 423.20p Automatic Execution
 16:23:56 - 16-Jan-26
Sell* 89 423.20p Automatic Execution
 16:23:56 - 16-Jan-26
Buy* 1 423.30p SI Trade
 16:23:12 - 16-Jan-26
Unknown* 479 423.30p SI Trade
 16:23:06 - 16-Jan-26
Unknown* 479 423.30p SI Trade
 16:23:06 - 16-Jan-26
Sell* 182 423.30p Automatic Execution
 16:22:59 - 16-Jan-26
Sell* 381 423.30p Automatic Execution
 16:22:59 - 16-Jan-26
Sell* 59 423.30p Automatic Execution
 16:22:59 - 16-Jan-26
Sell* 91 423.30p Automatic Execution
 16:22:59 - 16-Jan-26
Unknown* 0 423.40p SI Trade
 16:22:54 - 16-Jan-26
Sell* 3 423.30p SI Trade
 16:22:45 - 16-Jan-26
Buy* 138 423.40p Automatic Execution
 16:22:39 - 16-Jan-26
Unknown* 0 423.30p SI Trade
 16:22:39 - 16-Jan-26
Buy* 3 423.40p SI Trade
 16:22:13 - 16-Jan-26
Buy* 4 423.40p SI Trade
 16:22:06 - 16-Jan-26
Buy* 1,253 423.372p Ordinary
 16:22:03 - 16-Jan-26
Sell* 4 423.30p SI Trade
 16:21:52 - 16-Jan-26
Buy* 1,062 423.30p Automatic Execution
 16:21:52 - 16-Jan-26
Sell* 87 423.30p Automatic Execution
 16:21:52 - 16-Jan-26
Sell* 1,754 423.30p Automatic Execution
 16:21:52 - 16-Jan-26
Sell* 1,000 423.30p Automatic Execution
 16:21:52 - 16-Jan-26
Sell* 1,500 423.30p Automatic Execution
 16:21:52 - 16-Jan-26
Buy* 170 423.30p Automatic Execution
 16:21:52 - 16-Jan-26
Buy* 721 423.30p Automatic Execution
 16:21:52 - 16-Jan-26
Buy* 1,720 423.30p Automatic Execution
 16:21:52 - 16-Jan-26
Buy* 1,754 423.30p Automatic Execution
 16:21:52 - 16-Jan-26
Buy* 1 423.30p SI Trade
 16:21:50 - 16-Jan-26
Sell* 1 423.20p SI Trade
 16:21:50 - 16-Jan-26
FTSE 100 Latest
Value10,235.29
Change-3.65