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* 5,746,149 454.26p SI Trade
Suspected SELL Trade
 16:58:58 - 21-Aug-26
Unknown* 4,457 457.20p OTC Trade
 16:55:29 - 21-Aug-26
Buy* 1,556 457.20p SI Trade
Negotiated Trade
 16:53:58 - 21-Aug-26
Unknown* 424,615 457.20p OTC Trade
 16:51:28 - 21-Aug-26
Buy* 71,731 456.297p SI Trade
Negotiated Trade
 16:46:51 - 21-Aug-26
Buy* 7,761 457.20p SI Trade
 16:36:30 - 21-Aug-26
Buy* 4,679 457.20p SI Trade
 16:36:30 - 21-Aug-26
Buy* 11,575 457.20p SI Trade
 16:35:27 - 21-Aug-26
Buy* 14,173 457.20p SI Trade
 16:35:27 - 21-Aug-26
Buy* 29,887 457.20p SI Trade
 16:35:27 - 21-Aug-26
Buy* 3,113 457.20p SI Trade
 16:35:27 - 21-Aug-26
Buy* 2,345 457.20p Automatic Execution
 16:35:27 - 21-Aug-26
Buy* 1,775 457.20p Automatic Execution
 16:35:27 - 21-Aug-26
Buy* 6,657,331 457.20p Suspected BUY Trade
 16:35:27 - 21-Aug-26
Buy* 554 456.935p Ordinary
 16:29:59 - 21-Aug-26
Unknown* 10 456.90p SI Trade
 16:29:59 - 21-Aug-26
Buy* 136 456.90p Automatic Execution
 16:29:52 - 21-Aug-26
Buy* 153 456.90p Automatic Execution
 16:29:52 - 21-Aug-26
Buy* 638 456.90p Automatic Execution
 16:29:52 - 21-Aug-26
Unknown* 232 456.80p SI Trade
 16:29:51 - 21-Aug-26
Buy* 260 456.90p Automatic Execution
 16:29:51 - 21-Aug-26
Unknown* 13 456.80p SI Trade
 16:29:50 - 21-Aug-26
Unknown* 453 456.80p SI Trade
 16:29:50 - 21-Aug-26
Unknown* 588 456.80p SI Trade
 16:29:50 - 21-Aug-26
Buy* 543 456.90p Automatic Execution
 16:29:50 - 21-Aug-26
Buy* 61 456.80p Automatic Execution
 16:29:49 - 21-Aug-26
Sell* 978 456.80p Automatic Execution
 16:29:49 - 21-Aug-26
Sell* 164 456.80p SI Trade
 16:29:46 - 21-Aug-26
Buy* 650 456.80p Automatic Execution
 16:29:46 - 21-Aug-26
Buy* 444 456.80p Automatic Execution
 16:29:46 - 21-Aug-26
Buy* 1,140 456.80p Automatic Execution
 16:29:46 - 21-Aug-26
Buy* 22 456.90p SI Trade
 16:29:39 - 21-Aug-26
Buy* 2,541 456.8102p Ordinary
 16:29:27 - 21-Aug-26
Sell* 841 456.80p Automatic Execution
 16:29:25 - 21-Aug-26
Sell* 617 456.80p Automatic Execution
 16:29:25 - 21-Aug-26
Sell* 1,016 456.80p Automatic Execution
 16:29:25 - 21-Aug-26
Unknown* 0 456.90p SI Trade
 16:29:21 - 21-Aug-26
Unknown* 0 456.70p SI Trade
 16:29:21 - 21-Aug-26
Buy* 904 456.90p SI Trade
 16:29:17 - 21-Aug-26
Buy* 134 456.80p Automatic Execution
 16:29:07 - 21-Aug-26
Buy* 596 456.80p Automatic Execution
 16:29:07 - 21-Aug-26
Unknown* 0 456.80p SI Trade
 16:29:06 - 21-Aug-26
Sell* 1,140 456.70p Automatic Execution
 16:29:05 - 21-Aug-26
Sell* 13 456.70p Automatic Execution
 16:29:05 - 21-Aug-26
Sell* 1,090 456.70p Automatic Execution
 16:29:02 - 21-Aug-26
Buy* 3 456.80p SI Trade
 16:29:02 - 21-Aug-26
Buy* 700 456.70p Automatic Execution
 16:29:01 - 21-Aug-26
Buy* 640 456.70p Automatic Execution
 16:29:01 - 21-Aug-26
Buy* 2,989 456.70p Automatic Execution
 16:29:01 - 21-Aug-26
Buy* 807 456.70p SI Trade
 16:29:01 - 21-Aug-26
Buy* 960 456.70p Automatic Execution
 16:29:00 - 21-Aug-26
Buy* 587 456.70p Automatic Execution
 16:29:00 - 21-Aug-26
Sell* 280 456.40p SI Trade
 16:28:59 - 21-Aug-26
Unknown* 0 456.40p SI Trade
 16:28:59 - 21-Aug-26
Buy* 1,349 456.60p Automatic Execution
 16:28:59 - 21-Aug-26
Buy* 1,309 456.60p Automatic Execution
 16:28:59 - 21-Aug-26
Buy* 597 456.60p Automatic Execution
 16:28:59 - 21-Aug-26
Buy* 1,349 456.60p SI Trade
 16:28:53 - 21-Aug-26
Buy* 2,443 456.60p SI Trade
 16:28:53 - 21-Aug-26
Sell* 3,000 456.478p SI Trade
 16:28:53 - 21-Aug-26
Buy* 482 456.50p Automatic Execution
 16:28:53 - 21-Aug-26
Buy* 2,989 456.50p Automatic Execution
 16:28:53 - 21-Aug-26
Buy* 1,140 456.50p Automatic Execution
 16:28:53 - 21-Aug-26
Buy* 124 456.50p Automatic Execution
 16:28:53 - 21-Aug-26
Buy* 625 456.50p Automatic Execution
 16:28:53 - 21-Aug-26
Buy* 3,142 456.50p SI Trade
 16:28:27 - 21-Aug-26
Sell* 445 456.40p SI Trade
 16:28:22 - 21-Aug-26
Sell* 34 456.40p SI Trade
 16:27:34 - 21-Aug-26
Unknown* 0 456.50p SI Trade
 16:27:20 - 21-Aug-26
Buy* 1,651 456.475p SI Trade
 16:27:19 - 21-Aug-26
Buy* 10 456.50p SI Trade
 16:27:11 - 21-Aug-26
Sell* 43 456.40p SI Trade
 16:26:59 - 21-Aug-26
Sell* 598 456.50p Automatic Execution
 16:26:47 - 21-Aug-26
Sell* 1,926 456.50p Automatic Execution
 16:26:47 - 21-Aug-26
Sell* 500 456.50p Automatic Execution
 16:26:47 - 21-Aug-26
Sell* 180 456.50p Automatic Execution
 16:26:47 - 21-Aug-26
Sell* 1,140 456.50p Automatic Execution
 16:26:47 - 21-Aug-26
Sell* 14 456.50p Automatic Execution
 16:26:47 - 21-Aug-26
Buy* 557 456.60p Automatic Execution
 16:26:47 - 21-Aug-26
Buy* 586 456.60p Automatic Execution
 16:26:37 - 21-Aug-26
Buy* 586 456.60p Automatic Execution
 16:26:32 - 21-Aug-26
Buy* 1 456.60p SI Trade
 16:26:29 - 21-Aug-26
Buy* 206 456.60p Automatic Execution
 16:26:29 - 21-Aug-26
Buy* 571 456.60p Automatic Execution
 16:26:21 - 21-Aug-26
Buy* 14 456.60p Automatic Execution
 16:26:21 - 21-Aug-26
Sell* 1,700 456.50p SI Trade
 16:26:18 - 21-Aug-26
Buy* 585 456.60p Automatic Execution
 16:26:15 - 21-Aug-26
Buy* 543 456.60p Automatic Execution
 16:26:06 - 21-Aug-26
Sell* 1,129 456.60p SI Trade
 16:25:56 - 21-Aug-26
Buy* 72 456.50p Automatic Execution
 16:25:55 - 21-Aug-26
Buy* 3,246 456.50p Automatic Execution
 16:25:55 - 21-Aug-26
Buy* 595 456.50p Automatic Execution
 16:25:55 - 21-Aug-26
Unknown* 5 456.40p SI Trade
 16:25:24 - 21-Aug-26
Buy* 22 456.40p Automatic Execution
 16:25:24 - 21-Aug-26
Sell* 12,747 456.30p SI Trade
 16:25:22 - 21-Aug-26
Unknown* 0 456.20p SI Trade
 16:25:22 - 21-Aug-26
Buy* 1,956 456.30p Automatic Execution
 16:25:22 - 21-Aug-26
Buy* 603 456.30p Automatic Execution
 16:25:22 - 21-Aug-26
Buy* 588 456.20p Automatic Execution
 16:25:22 - 21-Aug-26
Buy* 1,200 456.20p Automatic Execution
 16:25:22 - 21-Aug-26
Buy* 1,140 456.20p Automatic Execution
 16:25:22 - 21-Aug-26
Sell* 91 456.20p Automatic Execution
 16:25:22 - 21-Aug-26
Buy* 10 456.30p SI Trade
 16:25:17 - 21-Aug-26
Sell* 63 456.20p Ordinary
 16:25:16 - 21-Aug-26
Sell* 2,824 456.20p SI Trade
 16:25:16 - 21-Aug-26
Buy* 113 456.20p Automatic Execution
 16:25:05 - 21-Aug-26
Buy* 782 456.20p Automatic Execution
 16:25:05 - 21-Aug-26
Buy* 29 456.20p Automatic Execution
 16:25:05 - 21-Aug-26
Buy* 2 456.20p SI Trade
 16:24:57 - 21-Aug-26
Unknown* 0 456.20p SI Trade
 16:24:48 - 21-Aug-26
Buy* 451 456.10p Automatic Execution
 16:24:30 - 21-Aug-26
Buy* 598 456.10p Automatic Execution
 16:24:30 - 21-Aug-26
Buy* 454 456.10p Automatic Execution
 16:24:30 - 21-Aug-26
Buy* 64 456.10p Automatic Execution
 16:24:30 - 21-Aug-26
Sell* 180 456.00p Automatic Execution
 16:24:15 - 21-Aug-26
Sell* 1,140 456.00p Automatic Execution
 16:24:15 - 21-Aug-26
Sell* 36 456.00p SI Trade
 16:24:15 - 21-Aug-26
Buy* 1,970 456.00p Automatic Execution
 16:24:15 - 21-Aug-26
Buy* 452 456.00p Automatic Execution
 16:24:15 - 21-Aug-26
Buy* 409 456.00p Automatic Execution
 16:24:15 - 21-Aug-26
Sell* 938 456.10p Automatic Execution
 16:24:14 - 21-Aug-26
Sell* 2,957 456.10p Automatic Execution
 16:24:14 - 21-Aug-26
Sell* 395 456.20p Automatic Execution
 16:24:14 - 21-Aug-26
Sell* 884 456.20p Automatic Execution
 16:24:14 - 21-Aug-26
Sell* 880 456.30p Automatic Execution
 16:24:10 - 21-Aug-26
Sell* 361 456.30p Automatic Execution
 16:24:10 - 21-Aug-26
Buy* 4 456.40p SI Trade
 16:24:09 - 21-Aug-26
Buy* 2 456.40p SI Trade
 16:24:09 - 21-Aug-26
Buy* 589 456.40p Automatic Execution
 16:23:53 - 21-Aug-26
Buy* 3 456.40p SI Trade
 16:23:50 - 21-Aug-26
Buy* 401 456.30p Automatic Execution
 16:23:46 - 21-Aug-26
Sell* 1,140 456.30p Automatic Execution
 16:23:46 - 21-Aug-26
Sell* 768 456.30p Automatic Execution
 16:23:46 - 21-Aug-26
Buy* 538 456.40p Automatic Execution
 16:23:44 - 21-Aug-26
Buy* 34 456.40p Automatic Execution
 16:23:44 - 21-Aug-26
Buy* 2,000 456.3551p Ordinary
 16:23:36 - 21-Aug-26
Sell* 1,037 456.30p Automatic Execution
 16:23:34 - 21-Aug-26
Sell* 1,140 456.30p Automatic Execution
 16:23:34 - 21-Aug-26
Buy* 582 456.40p Automatic Execution
 16:23:30 - 21-Aug-26
Buy* 87 456.358p Suspected BUY Trade
 16:23:29 - 21-Aug-26
Buy* 239 456.30p Automatic Execution
 16:23:17 - 21-Aug-26
Buy* 40 456.30p Automatic Execution
 16:23:17 - 21-Aug-26
Buy* 302 456.30p Automatic Execution
 16:23:17 - 21-Aug-26
Buy* 606 456.30p Automatic Execution
 16:23:13 - 21-Aug-26
Buy* 553 456.30p Automatic Execution
 16:23:13 - 21-Aug-26
Buy* 26 456.30p Automatic Execution
 16:23:13 - 21-Aug-26
Unknown* 0 456.20p SI Trade
 16:23:06 - 21-Aug-26
Unknown* 0 456.30p SI Trade
 16:23:00 - 21-Aug-26
Buy* 615 456.20p Automatic Execution
 16:23:00 - 21-Aug-26
Sell* 136 456.10p SI Trade
 16:22:51 - 21-Aug-26
Buy* 38 456.30p Automatic Execution
 16:22:39 - 21-Aug-26
Buy* 24 456.30p Automatic Execution
 16:22:39 - 21-Aug-26
Buy* 594 456.30p Automatic Execution
 16:22:39 - 21-Aug-26
Sell* 1,061 456.20p Automatic Execution
 16:22:37 - 21-Aug-26
Sell* 912 456.20p Automatic Execution
 16:22:37 - 21-Aug-26
Buy* 406 456.20p Automatic Execution
 16:22:33 - 21-Aug-26
Buy* 494 456.20p Automatic Execution
 16:22:32 - 21-Aug-26
Buy* 32 456.20p Automatic Execution
 16:22:29 - 21-Aug-26
Buy* 498 456.20p Automatic Execution
 16:22:29 - 21-Aug-26
Buy* 216 456.10p Automatic Execution
 16:22:25 - 21-Aug-26
Buy* 137 456.10p Automatic Execution
 16:22:25 - 21-Aug-26
Buy* 468 456.10p Automatic Execution
 16:22:23 - 21-Aug-26
Buy* 555 456.10p Automatic Execution
 16:22:23 - 21-Aug-26
Buy* 607 456.10p Automatic Execution
 16:22:23 - 21-Aug-26
Buy* 33 456.00p Automatic Execution
 16:22:06 - 21-Aug-26
Buy* 617 456.00p Automatic Execution
 16:22:06 - 21-Aug-26
Buy* 664 456.00p Automatic Execution
 16:22:03 - 21-Aug-26
Buy* 96 456.00p Automatic Execution
 16:22:03 - 21-Aug-26
Buy* 493 456.00p Automatic Execution
 16:22:03 - 21-Aug-26
Buy* 59 456.00p Automatic Execution
 16:22:03 - 21-Aug-26
Buy* 163 455.90p SI Trade
 16:21:33 - 21-Aug-26
Sell* 537 455.80p Automatic Execution
 16:21:22 - 21-Aug-26
Buy* 1,899 455.90p Automatic Execution
 16:21:22 - 21-Aug-26
Buy* 116 455.90p Automatic Execution
 16:21:22 - 21-Aug-26
Buy* 494 455.80p Automatic Execution
 16:21:22 - 21-Aug-26
Sell* 595 455.80p Automatic Execution
 16:21:22 - 21-Aug-26
Buy* 20 455.90p Automatic Execution
 16:21:21 - 21-Aug-26
Buy* 912 455.90p Automatic Execution
 16:21:21 - 21-Aug-26
Sell* 554 455.80p Automatic Execution
 16:21:18 - 21-Aug-26
Sell* 343 455.80p Automatic Execution
 16:21:18 - 21-Aug-26
Sell* 595 455.90p Automatic Execution
 16:21:12 - 21-Aug-26
Sell* 494 455.90p Automatic Execution
 16:21:12 - 21-Aug-26
Sell* 299 455.90p Automatic Execution
 16:21:12 - 21-Aug-26
Sell* 21,825 455.858p Ordinary
 16:21:09 - 21-Aug-26
Buy* 458 455.90p Automatic Execution
 16:21:05 - 21-Aug-26
Buy* 26 455.90p Automatic Execution
 16:21:05 - 21-Aug-26
Buy* 164 455.90p Automatic Execution
 16:21:05 - 21-Aug-26
Sell* 29 455.70p SI Trade
 16:21:03 - 21-Aug-26
Sell* 13 455.70p SI Trade
 16:21:03 - 21-Aug-26
Buy* 912 455.80p Automatic Execution
 16:21:02 - 21-Aug-26
Sell* 599 455.80p Automatic Execution
 16:21:02 - 21-Aug-26
Sell* 2 455.80p SI Trade
 16:21:00 - 21-Aug-26
Unknown* 1,806 455.80p SI Trade
 16:20:56 - 21-Aug-26
Sell* 32 455.80p Automatic Execution
 16:20:56 - 21-Aug-26
Sell* 31 455.80p Automatic Execution
 16:20:56 - 21-Aug-26
Sell* 9,733 455.80p SI Trade
 16:20:55 - 21-Aug-26
Unknown* 0 456.00p SI Trade
 16:20:38 - 21-Aug-26
Sell* 15 455.80p SI Trade
 16:20:26 - 21-Aug-26
Buy* 745 455.9038p Ordinary
 16:20:19 - 21-Aug-26
Buy* 654 455.90p Automatic Execution
 16:20:00 - 21-Aug-26
FTSE 100 Latest
Value10,816.56
Change68.40