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
Buy* 3,958,959 430.50p Suspected BUY Trade
 16:35:18 - 02-Jun-26
Buy* 100 429.00p SI Trade
 16:29:59 - 02-Jun-26
Buy* 25 429.00p SI Trade
 16:29:59 - 02-Jun-26
Unknown* 50 429.00p SI Trade
 16:29:58 - 02-Jun-26
Unknown* 0 436.57755p SI Trade
Currency Conversion
 16:29:58 - 02-Jun-26
Unknown* 50 429.00p OTC Trade
 16:29:58 - 02-Jun-26
Sell* 1,165 429.024p Ordinary
 16:29:52 - 02-Jun-26
Unknown* 0 429.10p SI Trade
 16:29:42 - 02-Jun-26
Buy* 25 429.20p SI Trade
 16:29:38 - 02-Jun-26
Sell* 1 429.00p SI Trade
 16:29:36 - 02-Jun-26
Sell* 516 429.1821p Ordinary
 16:29:32 - 02-Jun-26
Buy* 23 429.30p SI Trade
 16:29:31 - 02-Jun-26
Sell* 518 429.10p Automatic Execution
 16:29:29 - 02-Jun-26
Sell* 1,461 429.10p Automatic Execution
 16:29:29 - 02-Jun-26
Sell* 371 429.10p Automatic Execution
 16:29:29 - 02-Jun-26
Buy* 988 429.10p Automatic Execution
 16:29:29 - 02-Jun-26
Buy* 307 429.10p Automatic Execution
 16:29:29 - 02-Jun-26
Buy* 800 429.10p Automatic Execution
 16:29:29 - 02-Jun-26
Buy* 868 429.10p Automatic Execution
 16:29:29 - 02-Jun-26
Buy* 297 429.10p Automatic Execution
 16:29:29 - 02-Jun-26
Buy* 557 429.10p Automatic Execution
 16:29:29 - 02-Jun-26
Buy* 2,000 429.10p Automatic Execution
 16:29:24 - 02-Jun-26
Sell* 512 429.10p Automatic Execution
 16:29:24 - 02-Jun-26
Sell* 2,140 429.10p Automatic Execution
 16:29:24 - 02-Jun-26
Sell* 1 429.10p SI Trade
 16:29:24 - 02-Jun-26
Buy* 20 429.20p SI Trade
 16:29:20 - 02-Jun-26
Sell* 2 429.10p SI Trade
 16:29:20 - 02-Jun-26
Unknown* 0 429.20p SI Trade
 16:29:11 - 02-Jun-26
Sell* 787 429.133p Ordinary
 16:29:11 - 02-Jun-26
Buy* 2,317 429.159p Ordinary
 16:29:10 - 02-Jun-26
Buy* 3,029 429.153p Ordinary
 16:29:08 - 02-Jun-26
Buy* 300 429.20p SI Trade
 16:29:07 - 02-Jun-26
Unknown* 0 429.20p SI Trade
 16:29:07 - 02-Jun-26
Buy* 800 429.20p Automatic Execution
 16:29:04 - 02-Jun-26
Sell* 1,461 429.20p Automatic Execution
 16:29:02 - 02-Jun-26
Buy* 244 429.20p Automatic Execution
 16:29:02 - 02-Jun-26
Buy* 685 429.20p Automatic Execution
 16:29:02 - 02-Jun-26
Buy* 1,300 429.20p Automatic Execution
 16:29:02 - 02-Jun-26
Buy* 393 429.20p Automatic Execution
 16:29:02 - 02-Jun-26
Buy* 368 429.20p Automatic Execution
 16:29:02 - 02-Jun-26
Buy* 391 429.20p Automatic Execution
 16:29:02 - 02-Jun-26
Sell* 4,541 429.10p SI Trade
 16:28:36 - 02-Jun-26
Sell* 80 429.10p Ordinary
 16:28:33 - 02-Jun-26
Sell* 2,384 429.10p Automatic Execution
 16:28:33 - 02-Jun-26
Sell* 20 429.10p Automatic Execution
 16:28:33 - 02-Jun-26
Sell* 2,670 429.10p Automatic Execution
 16:28:33 - 02-Jun-26
Sell* 800 429.10p Automatic Execution
 16:28:33 - 02-Jun-26
Sell* 800 429.10p Automatic Execution
 16:28:33 - 02-Jun-26
Sell* 900 429.10p Automatic Execution
 16:28:33 - 02-Jun-26
Sell* 11,649 429.20p SI Trade
 16:28:25 - 02-Jun-26
Sell* 1 429.10p SI Trade
 16:28:14 - 02-Jun-26
Unknown* 0 429.20p SI Trade
 16:28:13 - 02-Jun-26
Buy* 230 429.1786p Ordinary
 16:28:09 - 02-Jun-26
Unknown* 0 429.10p SI Trade
 16:28:04 - 02-Jun-26
Buy* 11 429.30p SI Trade
 16:28:01 - 02-Jun-26
Sell* 233 429.1787p Ordinary
 16:27:59 - 02-Jun-26
Sell* 350 428.859p Ordinary
 16:27:54 - 02-Jun-26
Buy* 541 429.10p Automatic Execution
 16:27:54 - 02-Jun-26
Buy* 251 429.00p Automatic Execution
 16:27:54 - 02-Jun-26
Buy* 989 429.00p Automatic Execution
 16:27:54 - 02-Jun-26
Buy* 149 429.00p Automatic Execution
 16:27:54 - 02-Jun-26
Buy* 368 428.90p Automatic Execution
 16:27:54 - 02-Jun-26
Buy* 2,070 428.90p Automatic Execution
 16:27:54 - 02-Jun-26
Buy* 784 428.90p Automatic Execution
 16:27:53 - 02-Jun-26
Buy* 2,331 428.90p Automatic Execution
 16:27:53 - 02-Jun-26
Buy* 1,500 429.059p Ordinary
 16:27:52 - 02-Jun-26
Buy* 196 428.90p Automatic Execution
 16:27:51 - 02-Jun-26
Buy* 113 428.90p Automatic Execution
 16:27:51 - 02-Jun-26
Buy* 121 428.90p Automatic Execution
 16:27:51 - 02-Jun-26
Buy* 94 428.90p Automatic Execution
 16:27:51 - 02-Jun-26
Buy* 604 428.90p Automatic Execution
 16:27:51 - 02-Jun-26
Buy* 569 428.90p Automatic Execution
 16:27:50 - 02-Jun-26
Buy* 772 428.90p Automatic Execution
 16:27:49 - 02-Jun-26
Sell* 2,736 428.90p Automatic Execution
 16:27:49 - 02-Jun-26
Sell* 1,839 428.90p Automatic Execution
 16:27:49 - 02-Jun-26
Sell* 264 428.90p Automatic Execution
 16:27:49 - 02-Jun-26
Sell* 270 428.90p Automatic Execution
 16:27:49 - 02-Jun-26
Sell* 1,758 428.90p Automatic Execution
 16:27:49 - 02-Jun-26
Sell* 2,220 428.90p Automatic Execution
 16:27:49 - 02-Jun-26
Sell* 800 428.90p Automatic Execution
 16:27:49 - 02-Jun-26
Buy* 89 428.95p SI Trade
 16:27:47 - 02-Jun-26
Buy* 100 429.00p SI Trade
 16:27:47 - 02-Jun-26
Buy* 23 429.10p SI Trade
 16:27:47 - 02-Jun-26
Buy* 113 429.00p Automatic Execution
 16:27:47 - 02-Jun-26
Buy* 252 429.00p Automatic Execution
 16:27:47 - 02-Jun-26
Buy* 455 429.00p Automatic Execution
 16:27:47 - 02-Jun-26
Buy* 2,098 429.00p Automatic Execution
 16:27:47 - 02-Jun-26
Buy* 367 429.00p Automatic Execution
 16:27:47 - 02-Jun-26
Buy* 374 429.00p Automatic Execution
 16:27:47 - 02-Jun-26
Buy* 376 429.00p Automatic Execution
 16:27:47 - 02-Jun-26
Buy* 800 429.00p Automatic Execution
 16:27:47 - 02-Jun-26
Buy* 583 429.00p Automatic Execution
 16:27:47 - 02-Jun-26
Buy* 453 429.00p Automatic Execution
 16:27:47 - 02-Jun-26
Sell* 3,195 429.00p Automatic Execution
 16:27:47 - 02-Jun-26
Sell* 444 429.00p Automatic Execution
 16:27:47 - 02-Jun-26
Sell* 387 429.00p Automatic Execution
 16:27:47 - 02-Jun-26
Sell* 2,147 429.00p Automatic Execution
 16:27:47 - 02-Jun-26
Unknown* 0 429.10p SI Trade
 16:27:35 - 02-Jun-26
Unknown* 0 429.10p SI Trade
 16:27:32 - 02-Jun-26
Sell* 32 429.00p Automatic Execution
 16:27:26 - 02-Jun-26
Sell* 122 429.00p Automatic Execution
 16:27:26 - 02-Jun-26
Buy* 11 429.10p SI Trade
 16:27:23 - 02-Jun-26
Sell* 162 429.00p Automatic Execution
 16:27:20 - 02-Jun-26
Sell* 130 429.00p Automatic Execution
 16:27:20 - 02-Jun-26
Sell* 281 429.00p Automatic Execution
 16:27:17 - 02-Jun-26
Sell* 447 429.00p Automatic Execution
 16:27:17 - 02-Jun-26
Sell* 2,420 429.10p Automatic Execution
 16:27:17 - 02-Jun-26
Sell* 2,209 429.10p Automatic Execution
 16:27:17 - 02-Jun-26
Buy* 1,389 429.159p Ordinary
 16:27:15 - 02-Jun-26
Buy* 2,144 429.20p Automatic Execution
 16:27:15 - 02-Jun-26
Sell* 1,339 429.20p Automatic Execution
 16:27:10 - 02-Jun-26
Buy* 800 429.20p Automatic Execution
 16:27:10 - 02-Jun-26
Buy* 54 429.20p Automatic Execution
 16:27:10 - 02-Jun-26
Buy* 7 429.20p SI Trade
 16:27:07 - 02-Jun-26
Buy* 101 429.20p Automatic Execution
 16:27:05 - 02-Jun-26
Buy* 177 429.20p Automatic Execution
 16:27:05 - 02-Jun-26
Buy* 1,365 429.20p Automatic Execution
 16:27:05 - 02-Jun-26
Sell* 502 429.20p Automatic Execution
 16:27:02 - 02-Jun-26
Buy* 523 429.20p Automatic Execution
 16:27:02 - 02-Jun-26
Buy* 1,985 429.20p Automatic Execution
 16:27:02 - 02-Jun-26
Unknown* 0 429.20p SI Trade
 16:27:00 - 02-Jun-26
Buy* 500 429.20p SI Trade
 16:26:58 - 02-Jun-26
Buy* 92 429.15p SI Trade
 16:26:58 - 02-Jun-26
Buy* 779 429.20p Automatic Execution
 16:26:58 - 02-Jun-26
Buy* 2,764 429.20p Automatic Execution
 16:26:58 - 02-Jun-26
Buy* 1,461 429.20p Automatic Execution
 16:26:58 - 02-Jun-26
Buy* 2,764 429.20p Automatic Execution
 16:26:58 - 02-Jun-26
Sell* 1,721 429.20p Automatic Execution
 16:26:58 - 02-Jun-26
Buy* 363 429.20p Automatic Execution
 16:26:58 - 02-Jun-26
Buy* 518 429.20p Automatic Execution
 16:26:58 - 02-Jun-26
Buy* 1,461 429.20p Automatic Execution
 16:26:58 - 02-Jun-26
Sell* 2,147 429.20p Automatic Execution
 16:26:58 - 02-Jun-26
Sell* 108 429.20p Automatic Execution
 16:26:58 - 02-Jun-26
Sell* 1,346 429.20p Automatic Execution
 16:26:58 - 02-Jun-26
Sell* 1,720 429.20p Automatic Execution
 16:26:58 - 02-Jun-26
Sell* 292 429.20p Automatic Execution
 16:26:58 - 02-Jun-26
Sell* 1,966 429.20p Automatic Execution
 16:26:58 - 02-Jun-26
Buy* 4 429.30p SI Trade
 16:26:52 - 02-Jun-26
Sell* 154 429.20p Automatic Execution
 16:26:50 - 02-Jun-26
Unknown* 0 429.40p SI Trade
 16:26:36 - 02-Jun-26
Buy* 4 429.40p SI Trade
 16:26:34 - 02-Jun-26
Buy* 2,000 429.318p Ordinary
 16:26:33 - 02-Jun-26
Sell* 150 429.20p SI Trade
 16:26:32 - 02-Jun-26
Buy* 50 429.40p SI Trade
 16:26:29 - 02-Jun-26
Buy* 3 429.40p SI Trade
 16:26:26 - 02-Jun-26
Sell* 1 429.20p Automatic Execution
 16:26:18 - 02-Jun-26
Buy* 429 429.20p Automatic Execution
 16:26:18 - 02-Jun-26
Buy* 251 429.20p Automatic Execution
 16:26:18 - 02-Jun-26
Buy* 112 429.20p Automatic Execution
 16:26:18 - 02-Jun-26
Buy* 138 429.10p Automatic Execution
 16:26:18 - 02-Jun-26
Buy* 356 429.10p Automatic Execution
 16:26:15 - 02-Jun-26
Buy* 508 429.10p Automatic Execution
 16:26:15 - 02-Jun-26
Buy* 1,715 429.10p Automatic Execution
 16:26:15 - 02-Jun-26
Buy* 3 429.095p Ordinary
 16:26:13 - 02-Jun-26
Sell* 512 429.10p Automatic Execution
 16:26:10 - 02-Jun-26
Buy* 387 429.10p Automatic Execution
 16:26:10 - 02-Jun-26
Buy* 387 429.10p Automatic Execution
 16:26:10 - 02-Jun-26
Buy* 330 429.10p Automatic Execution
 16:26:10 - 02-Jun-26
Buy* 800 429.10p Automatic Execution
 16:26:10 - 02-Jun-26
Buy* 266 429.10p Automatic Execution
 16:26:10 - 02-Jun-26
Sell* 824 429.10p Automatic Execution
 16:26:05 - 02-Jun-26
Buy* 404 429.10p Automatic Execution
 16:26:05 - 02-Jun-26
Buy* 247 429.10p Automatic Execution
 16:26:05 - 02-Jun-26
Buy* 1,158 429.059p Ordinary
 16:26:00 - 02-Jun-26
Sell* 87 429.05p SI Trade
 16:26:00 - 02-Jun-26
Unknown* 0 429.10p SI Trade
 16:26:00 - 02-Jun-26
Buy* 1,628 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Buy* 800 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Buy* 1,875 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Buy* 1,605 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Sell* 1,493 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Sell* 370 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Buy* 825 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Buy* 518 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Buy* 1,164 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Buy* 297 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Buy* 221 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Sell* 518 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Buy* 800 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Buy* 373 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Buy* 56 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Buy* 1,044 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Buy* 423 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Buy* 340 429.10p Automatic Execution
 16:26:00 - 02-Jun-26
Buy* 6 429.10p SI Trade
 16:25:54 - 02-Jun-26
Unknown* 0 429.10p SI Trade
 16:25:37 - 02-Jun-26
Buy* 10 429.10p SI Trade
 16:25:28 - 02-Jun-26
Sell* 41 428.90p SI Trade
 16:25:26 - 02-Jun-26
Sell* 267 429.00p Automatic Execution
 16:25:26 - 02-Jun-26
Buy* 281 429.00p Automatic Execution
 16:25:26 - 02-Jun-26
Buy* 114 429.00p Automatic Execution
 16:25:26 - 02-Jun-26
Buy* 120 429.00p Automatic Execution
 16:25:26 - 02-Jun-26
Buy* 655 429.00p Automatic Execution
 16:25:26 - 02-Jun-26
Buy* 1,262 429.00p Automatic Execution
 16:25:26 - 02-Jun-26
Unknown* 0 428.90p SI Trade
 16:25:25 - 02-Jun-26
Buy* 18 429.00p SI Trade
 16:25:25 - 02-Jun-26
Buy* 1 429.00p SI Trade
 16:25:25 - 02-Jun-26
Buy* 1,097 429.00p Automatic Execution
 16:25:25 - 02-Jun-26
Buy* 780 429.00p Automatic Execution
 16:25:25 - 02-Jun-26
Buy* 90 429.00p Automatic Execution
 16:25:25 - 02-Jun-26
FTSE 100 Latest
Value10,373.51
Change34.56