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* 1,860 479.20p Ordinary
 16:43:31 - 19-Mar-26
Sell* 494 475.80p SI Trade
 16:35:05 - 19-Mar-26
Sell* 9,683 475.80p SI Trade
 16:35:05 - 19-Mar-26
Sell* 4,672 475.80p SI Trade
 16:35:05 - 19-Mar-26
Sell* 20,492 475.80p SI Trade
 16:35:05 - 19-Mar-26
Sell* 1,959 475.80p SI Trade
 16:35:05 - 19-Mar-26
Sell* 8,872 475.80p SI Trade
 16:35:05 - 19-Mar-26
Sell* 2,317 475.80p SI Trade
 16:35:05 - 19-Mar-26
Sell* 19,282 475.80p SI Trade
 16:35:05 - 19-Mar-26
Sell* 981 475.80p SI Trade
 16:35:05 - 19-Mar-26
Sell* 4,842 475.80p SI Trade
 16:35:05 - 19-Mar-26
Sell* 19,939 475.80p SI Trade
 16:35:05 - 19-Mar-26
Buy* 7,114,570 475.80p Suspected BUY Trade
 16:35:05 - 19-Mar-26
Buy* 20 474.90p Automatic Execution
 16:29:59 - 19-Mar-26
Buy* 232 474.90p Automatic Execution
 16:29:51 - 19-Mar-26
Buy* 1,106 474.80p Automatic Execution
 16:29:49 - 19-Mar-26
Buy* 1,156 474.60p Automatic Execution
 16:29:44 - 19-Mar-26
Sell* 920 474.50p Automatic Execution
 16:29:44 - 19-Mar-26
Sell* 637 474.60p Automatic Execution
 16:29:44 - 19-Mar-26
Buy* 60 474.70p SI Trade
 16:29:43 - 19-Mar-26
Buy* 799 474.60p Automatic Execution
 16:29:40 - 19-Mar-26
Buy* 63 474.60p SI Trade
 16:29:40 - 19-Mar-26
Buy* 51 474.70p SI Trade
 16:29:39 - 19-Mar-26
Sell* 849 474.60p Automatic Execution
 16:29:38 - 19-Mar-26
Sell* 950 474.60p Automatic Execution
 16:29:38 - 19-Mar-26
Sell* 671 474.60p Automatic Execution
 16:29:38 - 19-Mar-26
Sell* 920 474.60p Automatic Execution
 16:29:38 - 19-Mar-26
Sell* 319 474.70p Automatic Execution
 16:29:37 - 19-Mar-26
Sell* 799 474.70p Automatic Execution
 16:29:37 - 19-Mar-26
Sell* 920 474.70p Automatic Execution
 16:29:37 - 19-Mar-26
Sell* 1,310 474.70p Automatic Execution
 16:29:37 - 19-Mar-26
Buy* 920 474.80p Automatic Execution
 16:29:36 - 19-Mar-26
Sell* 679 474.70p Automatic Execution
 16:29:36 - 19-Mar-26
Sell* 1,522 474.80p Automatic Execution
 16:29:36 - 19-Mar-26
Sell* 754 474.80p Automatic Execution
 16:29:36 - 19-Mar-26
Sell* 196 474.80p Automatic Execution
 16:29:36 - 19-Mar-26
Sell* 920 474.80p Automatic Execution
 16:29:36 - 19-Mar-26
Sell* 148 474.90p SI Trade
 16:29:26 - 19-Mar-26
Sell* 950 474.80p Automatic Execution
 16:29:20 - 19-Mar-26
Sell* 39 474.80p Automatic Execution
 16:29:20 - 19-Mar-26
Sell* 881 474.80p Automatic Execution
 16:29:20 - 19-Mar-26
Buy* 14 474.80p Automatic Execution
 16:29:20 - 19-Mar-26
Buy* 41 474.80p Automatic Execution
 16:29:20 - 19-Mar-26
Buy* 1,108 474.80p Automatic Execution
 16:29:20 - 19-Mar-26
Sell* 950 474.80p Automatic Execution
 16:29:19 - 19-Mar-26
Sell* 920 474.80p Automatic Execution
 16:29:19 - 19-Mar-26
Sell* 920 474.80p Automatic Execution
 16:29:16 - 19-Mar-26
Unknown* 0 474.80p SI Trade
 16:29:14 - 19-Mar-26
Sell* 946 474.90p Automatic Execution
 16:29:14 - 19-Mar-26
Sell* 500 474.9069p Ordinary
 16:29:10 - 19-Mar-26
Unknown* 0 474.80p SI Trade
 16:29:05 - 19-Mar-26
Buy* 159 475.00p SI Trade
 16:29:03 - 19-Mar-26
Sell* 849 474.90p Automatic Execution
 16:29:01 - 19-Mar-26
Sell* 920 474.90p Automatic Execution
 16:29:01 - 19-Mar-26
Buy* 78 475.10p SI Trade
 16:28:51 - 19-Mar-26
Sell* 158 474.90p SI Trade
 16:28:42 - 19-Mar-26
Sell* 1,011 475.10p Automatic Execution
 16:28:30 - 19-Mar-26
Sell* 30 475.10p Automatic Execution
 16:28:30 - 19-Mar-26
Buy* 565 475.20p Automatic Execution
 16:28:25 - 19-Mar-26
Buy* 920 475.20p Automatic Execution
 16:28:25 - 19-Mar-26
Sell* 560 475.20p Automatic Execution
 16:28:25 - 19-Mar-26
Sell* 950 475.20p Automatic Execution
 16:28:25 - 19-Mar-26
Sell* 482 475.20p Automatic Execution
 16:28:15 - 19-Mar-26
Sell* 438 475.20p Automatic Execution
 16:28:15 - 19-Mar-26
Sell* 636 475.20p Automatic Execution
 16:28:15 - 19-Mar-26
Sell* 1 475.20p Automatic Execution
 16:28:15 - 19-Mar-26
Unknown* 0 475.50p SI Trade
 16:28:14 - 19-Mar-26
Sell* 1,293 475.30p Automatic Execution
 16:28:14 - 19-Mar-26
Sell* 950 475.30p Automatic Execution
 16:28:14 - 19-Mar-26
Sell* 166 475.30p Automatic Execution
 16:28:14 - 19-Mar-26
Sell* 356 475.30p Automatic Execution
 16:28:14 - 19-Mar-26
Sell* 321 475.30p Automatic Execution
 16:28:14 - 19-Mar-26
Buy* 208 475.4069p Ordinary
 16:28:13 - 19-Mar-26
Sell* 950 475.30p Automatic Execution
 16:28:03 - 19-Mar-26
Sell* 920 475.30p Automatic Execution
 16:28:03 - 19-Mar-26
Sell* 553 475.30p Automatic Execution
 16:28:03 - 19-Mar-26
Sell* 218 475.30p Automatic Execution
 16:28:03 - 19-Mar-26
Buy* 600 475.40p Automatic Execution
 16:28:03 - 19-Mar-26
Buy* 920 475.40p Automatic Execution
 16:28:03 - 19-Mar-26
Sell* 88 475.30p Automatic Execution
 16:28:03 - 19-Mar-26
Unknown* 142 475.40p SI Trade
 16:28:02 - 19-Mar-26
Buy* 802 475.40p Automatic Execution
 16:28:02 - 19-Mar-26
Buy* 212 475.40p Automatic Execution
 16:28:02 - 19-Mar-26
Buy* 314 475.40p Automatic Execution
 16:28:02 - 19-Mar-26
Buy* 920 475.40p Automatic Execution
 16:28:02 - 19-Mar-26
Sell* 314 475.40p Automatic Execution
 16:28:02 - 19-Mar-26
Buy* 802 475.50p Automatic Execution
 16:28:02 - 19-Mar-26
Buy* 920 475.50p Automatic Execution
 16:28:02 - 19-Mar-26
Buy* 10 475.40p Automatic Execution
 16:27:57 - 19-Mar-26
Sell* 10 475.30p Automatic Execution
 16:27:57 - 19-Mar-26
Buy* 920 475.40p Automatic Execution
 16:27:57 - 19-Mar-26
Buy* 399 475.40p Automatic Execution
 16:27:57 - 19-Mar-26
Buy* 890 475.40p Automatic Execution
 16:27:57 - 19-Mar-26
Sell* 600 475.30p Automatic Execution
 16:27:57 - 19-Mar-26
Sell* 55 475.30p Automatic Execution
 16:27:57 - 19-Mar-26
Sell* 128 475.30p Automatic Execution
 16:27:57 - 19-Mar-26
Sell* 920 475.30p Automatic Execution
 16:27:57 - 19-Mar-26
Sell* 248 475.30p Automatic Execution
 16:27:57 - 19-Mar-26
Sell* 132 475.30p Automatic Execution
 16:27:54 - 19-Mar-26
Sell* 159 475.30p Automatic Execution
 16:27:54 - 19-Mar-26
Sell* 371 475.30p Automatic Execution
 16:27:54 - 19-Mar-26
Sell* 804 475.30p Automatic Execution
 16:27:54 - 19-Mar-26
Sell* 717 475.30p Automatic Execution
 16:27:54 - 19-Mar-26
Sell* 920 475.30p Automatic Execution
 16:27:54 - 19-Mar-26
Unknown* 143 475.40p SI Trade
 16:27:53 - 19-Mar-26
Unknown* 0 475.20p SI Trade
 16:27:53 - 19-Mar-26
Sell* 456 475.30p Automatic Execution
 16:27:53 - 19-Mar-26
Sell* 920 475.30p Automatic Execution
 16:27:53 - 19-Mar-26
Sell* 1,017 475.40p Automatic Execution
 16:27:49 - 19-Mar-26
Sell* 706 475.40p Automatic Execution
 16:27:49 - 19-Mar-26
Sell* 338 475.40p Automatic Execution
 16:27:49 - 19-Mar-26
Buy* 308 475.40p Automatic Execution
 16:27:49 - 19-Mar-26
Buy* 920 475.40p Automatic Execution
 16:27:49 - 19-Mar-26
Sell* 241 475.30p Automatic Execution
 16:27:48 - 19-Mar-26
Sell* 465 475.30p Automatic Execution
 16:27:48 - 19-Mar-26
Sell* 920 475.30p Automatic Execution
 16:27:48 - 19-Mar-26
Sell* 60 475.30p Automatic Execution
 16:27:48 - 19-Mar-26
Sell* 1,293 475.30p Automatic Execution
 16:27:48 - 19-Mar-26
Sell* 324 475.40p Automatic Execution
 16:27:47 - 19-Mar-26
Sell* 374 475.40p Automatic Execution
 16:27:47 - 19-Mar-26
Buy* 803 475.40p Automatic Execution
 16:27:46 - 19-Mar-26
Buy* 392 475.40p Automatic Execution
 16:27:46 - 19-Mar-26
Buy* 920 475.40p Automatic Execution
 16:27:46 - 19-Mar-26
Sell* 920 475.30p Automatic Execution
 16:27:46 - 19-Mar-26
Buy* 615 475.40p Automatic Execution
 16:27:46 - 19-Mar-26
Buy* 297 475.40p Automatic Execution
 16:27:46 - 19-Mar-26
Buy* 803 475.40p Automatic Execution
 16:27:46 - 19-Mar-26
Buy* 388 475.40p Automatic Execution
 16:27:46 - 19-Mar-26
Sell* 803 475.40p Automatic Execution
 16:27:46 - 19-Mar-26
Sell* 36 475.40p Automatic Execution
 16:27:46 - 19-Mar-26
Sell* 266 475.40p Automatic Execution
 16:27:46 - 19-Mar-26
Sell* 920 475.30p Automatic Execution
 16:27:46 - 19-Mar-26
Sell* 41 475.30p Automatic Execution
 16:27:46 - 19-Mar-26
Sell* 16 475.30p Automatic Execution
 16:27:46 - 19-Mar-26
Sell* 194 475.40p SI Trade
 16:27:45 - 19-Mar-26
Sell* 801 475.15p SI Trade
 16:27:45 - 19-Mar-26
Buy* 331 475.40p Automatic Execution
 16:27:45 - 19-Mar-26
Sell* 124 475.30p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 920 475.40p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 140 475.40p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 468 475.30p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 920 475.30p Automatic Execution
 16:27:45 - 19-Mar-26
Sell* 920 475.30p Automatic Execution
 16:27:45 - 19-Mar-26
Sell* 540 475.30p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 330 475.40p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 72 475.40p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 243 475.40p Automatic Execution
 16:27:45 - 19-Mar-26
Sell* 247 475.30p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 677 475.40p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 247 475.40p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 826 475.30p Automatic Execution
 16:27:45 - 19-Mar-26
Sell* 399 475.30p Automatic Execution
 16:27:45 - 19-Mar-26
Sell* 920 475.30p Automatic Execution
 16:27:45 - 19-Mar-26
Sell* 826 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 615 475.40p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 805 475.40p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 361 475.40p Automatic Execution
 16:27:45 - 19-Mar-26
Sell* 341 475.30p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 920 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 477 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Sell* 365 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Sell* 920 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 104 475.40p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 371 475.30p Automatic Execution
 16:27:45 - 19-Mar-26
Sell* 308 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Sell* 600 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Sell* 444 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Sell* 385 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 920 475.40p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 1,549 475.40p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 950 475.40p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 950 475.40p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 805 475.30p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 735 475.30p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 20 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 920 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 805 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 1,258 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 1,585 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 360 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 950 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 1,065 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 920 475.20p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 212 475.10p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 806 475.10p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 401 475.10p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 1,606 475.10p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 950 475.10p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 732 475.10p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 920 475.10p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 806 475.00p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 379 475.00p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 1,601 475.00p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 950 475.00p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 1,012 475.00p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 920 475.00p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 805 474.90p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 322 474.90p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 1,644 474.90p Automatic Execution
 16:27:45 - 19-Mar-26
Buy* 950 474.90p Automatic Execution
 16:27:45 - 19-Mar-26
FTSE 100 Latest
Value10,063.50
Change-241.79