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* 4,999 469.00p Automatic Execution
 16:35:25 - 02-Oct-26
Sell* 9,900 469.00p Automatic Execution
 16:35:17 - 02-Oct-26
Sell* 2,938 469.00p Automatic Execution
 16:35:17 - 02-Oct-26
Sell* 57,361 469.00p Automatic Execution
 16:35:17 - 02-Oct-26
Sell* 7,622,166 469.00p Uncrossing Trade
 16:35:16 - 02-Oct-26
Unknown* 0 471.00p SI Trade
 16:29:58 - 02-Oct-26
Sell* 5 470.90p Automatic Execution
 16:29:57 - 02-Oct-26
Sell* 400 470.90p Automatic Execution
 16:29:57 - 02-Oct-26
Sell* 252 470.90p Automatic Execution
 16:29:57 - 02-Oct-26
Sell* 6 470.90p Automatic Execution
 16:29:57 - 02-Oct-26
Sell* 51 470.90p Automatic Execution
 16:29:56 - 02-Oct-26
Sell* 402 470.90p Automatic Execution
 16:29:56 - 02-Oct-26
Sell* 400 470.90p Automatic Execution
 16:29:56 - 02-Oct-26
Sell* 254 470.90p Automatic Execution
 16:29:56 - 02-Oct-26
Sell* 635 470.90p Automatic Execution
 16:29:54 - 02-Oct-26
Sell* 509 470.90p Automatic Execution
 16:29:54 - 02-Oct-26
Unknown* 142 470.90p SI Trade
 16:29:51 - 02-Oct-26
Buy* 8 471.00p Automatic Execution
 16:29:51 - 02-Oct-26
Buy* 704 471.00p Automatic Execution
 16:29:51 - 02-Oct-26
Buy* 108 471.00p Automatic Execution
 16:29:51 - 02-Oct-26
Buy* 699 471.00p Automatic Execution
 16:29:51 - 02-Oct-26
Buy* 4 471.00p Automatic Execution
 16:29:51 - 02-Oct-26
Sell* 1,220 470.90p Automatic Execution
 16:29:50 - 02-Oct-26
Sell* 400 470.90p Automatic Execution
 16:29:50 - 02-Oct-26
Sell* 2,316 470.90p Automatic Execution
 16:29:50 - 02-Oct-26
Sell* 248 470.90p Automatic Execution
 16:29:50 - 02-Oct-26
Sell* 387 470.90p Automatic Execution
 16:29:50 - 02-Oct-26
Sell* 121 470.90p Automatic Execution
 16:29:50 - 02-Oct-26
Sell* 548 470.90p Automatic Execution
 16:29:50 - 02-Oct-26
Sell* 254 471.00p Automatic Execution
 16:29:50 - 02-Oct-26
Sell* 151 470.90p Automatic Execution
 16:29:46 - 02-Oct-26
Sell* 246 471.00p Automatic Execution
 16:29:45 - 02-Oct-26
Sell* 217 471.00p Automatic Execution
 16:29:43 - 02-Oct-26
Sell* 246 471.00p Automatic Execution
 16:29:43 - 02-Oct-26
Buy* 507 471.00p Automatic Execution
 16:29:42 - 02-Oct-26
Buy* 217 471.00p Automatic Execution
 16:29:42 - 02-Oct-26
Buy* 725 471.00p Automatic Execution
 16:29:42 - 02-Oct-26
Sell* 699 470.90p Automatic Execution
 16:29:42 - 02-Oct-26
Sell* 245 470.90p Automatic Execution
 16:29:42 - 02-Oct-26
Buy* 1,504 471.00p Automatic Execution
 16:29:40 - 02-Oct-26
Buy* 4 471.00p SI Trade
 16:29:39 - 02-Oct-26
Sell* 100 470.80p Automatic Execution
 16:29:38 - 02-Oct-26
Sell* 237 470.80p Automatic Execution
 16:29:38 - 02-Oct-26
Sell* 699 470.80p Automatic Execution
 16:29:38 - 02-Oct-26
Sell* 7 470.80p Automatic Execution
 16:29:34 - 02-Oct-26
Sell* 699 470.80p Automatic Execution
 16:29:34 - 02-Oct-26
Buy* 861 471.00p Automatic Execution
 16:29:33 - 02-Oct-26
Buy* 504 471.00p Automatic Execution
 16:29:33 - 02-Oct-26
Buy* 761 471.00p Automatic Execution
 16:29:33 - 02-Oct-26
Buy* 699 471.00p Automatic Execution
 16:29:33 - 02-Oct-26
Buy* 504 470.90p Automatic Execution
 16:29:33 - 02-Oct-26
Buy* 1,378 470.90p Automatic Execution
 16:29:33 - 02-Oct-26
Buy* 1,598 470.90p Automatic Execution
 16:29:33 - 02-Oct-26
Buy* 400 470.90p Automatic Execution
 16:29:33 - 02-Oct-26
Buy* 699 470.90p Automatic Execution
 16:29:33 - 02-Oct-26
Buy* 232 470.90p Automatic Execution
 16:29:31 - 02-Oct-26
Buy* 8 470.90p SI Trade
 16:29:30 - 02-Oct-26
Buy* 349 470.80p Automatic Execution
 16:29:30 - 02-Oct-26
Sell* 500 470.7329p Ordinary
 16:29:27 - 02-Oct-26
Buy* 30 470.80p SI Trade
 16:29:23 - 02-Oct-26
Sell* 590 470.70p Automatic Execution
 16:29:23 - 02-Oct-26
Sell* 1,135 470.70p Automatic Execution
 16:29:23 - 02-Oct-26
Sell* 1,445 470.70p Automatic Execution
 16:29:23 - 02-Oct-26
Sell* 699 470.70p Automatic Execution
 16:29:23 - 02-Oct-26
Sell* 237 470.70p Automatic Execution
 16:29:23 - 02-Oct-26
Unknown* 0 470.80p SI Trade
 16:29:13 - 02-Oct-26
Buy* 400 470.70p Automatic Execution
 16:29:07 - 02-Oct-26
Buy* 501 470.70p Automatic Execution
 16:29:07 - 02-Oct-26
Buy* 1,058 470.70p Automatic Execution
 16:29:07 - 02-Oct-26
Sell* 1 470.50p SI Trade
 16:29:02 - 02-Oct-26
Buy* 481 470.70p SI Trade
 16:29:01 - 02-Oct-26
Sell* 400 470.60p Automatic Execution
 16:29:01 - 02-Oct-26
Sell* 213 470.60p Automatic Execution
 16:29:01 - 02-Oct-26
Sell* 5 470.70p Automatic Execution
 16:29:01 - 02-Oct-26
Sell* 135 470.60p Automatic Execution
 16:29:00 - 02-Oct-26
Sell* 229 470.70p Automatic Execution
 16:29:00 - 02-Oct-26
Sell* 225 470.70p Automatic Execution
 16:28:53 - 02-Oct-26
Sell* 213 470.70p Automatic Execution
 16:28:51 - 02-Oct-26
Sell* 207 470.70p Automatic Execution
 16:28:50 - 02-Oct-26
Buy* 1,192 470.708p Suspected BUY Trade
 16:28:49 - 02-Oct-26
Unknown* 0 470.80p SI Trade
 16:28:37 - 02-Oct-26
Buy* 279 470.80p Automatic Execution
 16:28:37 - 02-Oct-26
Buy* 61 470.80p Automatic Execution
 16:28:37 - 02-Oct-26
Unknown* 0 470.80p SI Trade
 16:28:35 - 02-Oct-26
Sell* 227 470.80p Automatic Execution
 16:28:32 - 02-Oct-26
Buy* 2,254 470.70p Automatic Execution
 16:28:25 - 02-Oct-26
Buy* 150 470.70p Automatic Execution
 16:28:25 - 02-Oct-26
Buy* 514 470.70p Automatic Execution
 16:28:25 - 02-Oct-26
Buy* 1,733 470.70p Automatic Execution
 16:28:25 - 02-Oct-26
Buy* 150 470.60p Automatic Execution
 16:28:25 - 02-Oct-26
Buy* 699 470.60p Automatic Execution
 16:28:25 - 02-Oct-26
Sell* 215 470.50p Automatic Execution
 16:28:25 - 02-Oct-26
Sell* 12 470.50p Automatic Execution
 16:28:25 - 02-Oct-26
Sell* 504 470.50p Automatic Execution
 16:28:25 - 02-Oct-26
Buy* 314 470.60p Automatic Execution
 16:28:25 - 02-Oct-26
Buy* 419 470.60p Automatic Execution
 16:28:25 - 02-Oct-26
Buy* 569 470.60p Automatic Execution
 16:28:25 - 02-Oct-26
Buy* 1,262 470.60p Automatic Execution
 16:28:25 - 02-Oct-26
Buy* 44 470.60p Automatic Execution
 16:28:25 - 02-Oct-26
Sell* 504 470.50p Automatic Execution
 16:28:20 - 02-Oct-26
Sell* 197 470.50p Automatic Execution
 16:28:20 - 02-Oct-26
Sell* 322 470.50p Automatic Execution
 16:28:18 - 02-Oct-26
Sell* 196 470.50p Automatic Execution
 16:28:18 - 02-Oct-26
Buy* 16 470.60p SI Trade
 16:28:17 - 02-Oct-26
Sell* 554 470.50p Automatic Execution
 16:28:11 - 02-Oct-26
Sell* 193 470.50p Automatic Execution
 16:28:11 - 02-Oct-26
Buy* 4 470.60p SI Trade
 16:28:02 - 02-Oct-26
Sell* 680 470.734p Ordinary
 16:27:50 - 02-Oct-26
Sell* 6 470.70p SI Trade
 16:27:42 - 02-Oct-26
Sell* 232 470.70p Automatic Execution
 16:27:27 - 02-Oct-26
Sell* 232 470.70p Automatic Execution
 16:27:26 - 02-Oct-26
Sell* 232 470.70p Automatic Execution
 16:27:24 - 02-Oct-26
Sell* 521 470.70p Automatic Execution
 16:27:24 - 02-Oct-26
Unknown* 0 470.70p SI Trade
 16:27:19 - 02-Oct-26
Unknown* 0 470.70p SI Trade
 16:27:08 - 02-Oct-26
Sell* 699 470.70p Automatic Execution
 16:27:07 - 02-Oct-26
Sell* 242 470.70p Automatic Execution
 16:27:07 - 02-Oct-26
Sell* 254 470.60p Automatic Execution
 16:27:05 - 02-Oct-26
Sell* 429 470.60p Automatic Execution
 16:27:05 - 02-Oct-26
Sell* 21 470.60p SI Trade
 16:27:00 - 02-Oct-26
Sell* 308 470.70p Automatic Execution
 16:26:48 - 02-Oct-26
Sell* 227 470.70p Automatic Execution
 16:26:48 - 02-Oct-26
Buy* 20 470.80p SI Trade
 16:26:47 - 02-Oct-26
Sell* 225 470.70p Automatic Execution
 16:26:43 - 02-Oct-26
Unknown* 0 470.80p SI Trade
 16:26:39 - 02-Oct-26
Sell* 221 470.80p Automatic Execution
 16:26:35 - 02-Oct-26
Buy* 6 470.90p SI Trade
 16:26:27 - 02-Oct-26
Sell* 211 470.80p Automatic Execution
 16:26:23 - 02-Oct-26
Sell* 206 470.80p Automatic Execution
 16:26:18 - 02-Oct-26
Sell* 195 470.80p Automatic Execution
 16:26:12 - 02-Oct-26
Sell* 366 470.80p Automatic Execution
 16:26:12 - 02-Oct-26
Unknown* 0 470.80p SI Trade
 16:26:02 - 02-Oct-26
Sell* 77 470.80p Automatic Execution
 16:25:57 - 02-Oct-26
Sell* 775 470.80p Automatic Execution
 16:25:57 - 02-Oct-26
Sell* 190 470.80p Automatic Execution
 16:25:57 - 02-Oct-26
Sell* 699 470.80p Automatic Execution
 16:25:57 - 02-Oct-26
Sell* 188 470.90p Automatic Execution
 16:25:57 - 02-Oct-26
Buy* 1,984 470.90p Automatic Execution
 16:25:57 - 02-Oct-26
Unknown* 0 470.80p SI Trade
 16:25:52 - 02-Oct-26
Buy* 1,767 470.80p Automatic Execution
 16:25:52 - 02-Oct-26
Buy* 252 470.80p Automatic Execution
 16:25:52 - 02-Oct-26
Buy* 5 470.80p SI Trade
 16:25:50 - 02-Oct-26
Buy* 274 470.70p Automatic Execution
 16:25:40 - 02-Oct-26
Buy* 511 470.70p Automatic Execution
 16:25:40 - 02-Oct-26
Sell* 167 470.60p Automatic Execution
 16:25:38 - 02-Oct-26
Sell* 6 470.60p Automatic Execution
 16:25:38 - 02-Oct-26
Sell* 200 470.70p Automatic Execution
 16:25:36 - 02-Oct-26
Sell* 187 470.70p Automatic Execution
 16:25:30 - 02-Oct-26
Buy* 305 470.70p Automatic Execution
 16:25:17 - 02-Oct-26
Buy* 993 470.70p Automatic Execution
 16:25:17 - 02-Oct-26
Sell* 200 470.62p SI Trade
 16:25:13 - 02-Oct-26
Sell* 195 470.60p Automatic Execution
 16:25:04 - 02-Oct-26
Sell* 178 470.80p Automatic Execution
 16:25:00 - 02-Oct-26
Sell* 2,156 470.80p Automatic Execution
 16:25:00 - 02-Oct-26
Sell* 687 470.80p Automatic Execution
 16:25:00 - 02-Oct-26
Sell* 704 470.90p Automatic Execution
 16:24:46 - 02-Oct-26
Buy* 755 470.90p Automatic Execution
 16:24:41 - 02-Oct-26
Buy* 524 470.90p Automatic Execution
 16:24:41 - 02-Oct-26
Buy* 2 470.90p Automatic Execution
 16:24:41 - 02-Oct-26
Buy* 514 470.80p Automatic Execution
 16:24:39 - 02-Oct-26
Buy* 699 470.80p Automatic Execution
 16:24:39 - 02-Oct-26
Buy* 156 470.70p Automatic Execution
 16:24:39 - 02-Oct-26
Buy* 1,613 470.70p Automatic Execution
 16:24:39 - 02-Oct-26
Buy* 506 470.70p Automatic Execution
 16:24:39 - 02-Oct-26
Buy* 507 470.70p Automatic Execution
 16:24:39 - 02-Oct-26
Buy* 508 470.70p Automatic Execution
 16:24:39 - 02-Oct-26
Buy* 699 470.70p Automatic Execution
 16:24:39 - 02-Oct-26
Buy* 198 470.70p Automatic Execution
 16:24:39 - 02-Oct-26
Sell* 159 470.60p Automatic Execution
 16:24:39 - 02-Oct-26
Sell* 22 470.60p Automatic Execution
 16:24:24 - 02-Oct-26
Sell* 159 470.60p Automatic Execution
 16:24:24 - 02-Oct-26
Sell* 174 470.60p Automatic Execution
 16:24:12 - 02-Oct-26
Sell* 169 470.60p Automatic Execution
 16:24:05 - 02-Oct-26
Sell* 1 470.60p Automatic Execution
 16:24:05 - 02-Oct-26
Sell* 167 470.70p Automatic Execution
 16:24:05 - 02-Oct-26
Sell* 200 470.80p Automatic Execution
 16:24:04 - 02-Oct-26
Sell* 197 470.90p Automatic Execution
 16:23:59 - 02-Oct-26
Buy* 525 470.90p Automatic Execution
 16:23:51 - 02-Oct-26
Buy* 1 470.90p Automatic Execution
 16:23:47 - 02-Oct-26
Buy* 19 470.90p Automatic Execution
 16:23:47 - 02-Oct-26
Sell* 201 470.90p Automatic Execution
 16:23:47 - 02-Oct-26
Sell* 2,855 470.9372p Ordinary
 16:23:40 - 02-Oct-26
Sell* 2,452 470.90p Automatic Execution
 16:23:31 - 02-Oct-26
Sell* 169 470.90p Automatic Execution
 16:23:31 - 02-Oct-26
Sell* 196 471.00p Automatic Execution
 16:23:26 - 02-Oct-26
Buy* 6 471.00p Automatic Execution
 16:23:26 - 02-Oct-26
Unknown* 0 471.00p SI Trade
 16:23:06 - 02-Oct-26
Sell* 168 470.90p Automatic Execution
 16:23:05 - 02-Oct-26
Sell* 95 470.90p Automatic Execution
 16:23:05 - 02-Oct-26
Sell* 159 471.00p Automatic Execution
 16:22:59 - 02-Oct-26
Unknown* 0 471.10p SI Trade
 16:22:56 - 02-Oct-26
Sell* 218 470.962p Ordinary
 16:22:50 - 02-Oct-26
Buy* 280 471.00p Automatic Execution
 16:22:40 - 02-Oct-26
Sell* 119 470.90p SI Trade
 16:22:39 - 02-Oct-26
Sell* 194 471.00p Automatic Execution
 16:22:33 - 02-Oct-26
Buy* 6 471.20p SI Trade
 16:22:30 - 02-Oct-26
Sell* 160 471.10p Automatic Execution
 16:22:29 - 02-Oct-26
Sell* 159 471.10p Automatic Execution
 16:22:28 - 02-Oct-26
Sell* 159 471.10p Automatic Execution
 16:22:21 - 02-Oct-26
Sell* 166 471.10p Automatic Execution
 16:22:21 - 02-Oct-26
FTSE 100 Latest
Value10,461.95
Change33.68