Tesco PLC Transaction in Own Shares (1667D)
October 17 2022 - 12:35PM
UK Regulatory
TIDMTSCO
RNS Number : 1667D
Tesco PLC
17 October 2022
Tesco PLC
17 October 2022
Tesco PLC
Transaction in own shares
Tesco PLC (the "Company") announces that on 17 October 2022 it
has purchased, in accordance with the authority granted by
shareholders at the 2022 Annual General Meeting of the Company, the
following number of ordinary shares of 6 1/3 pence pursuant to its
previously announced up to GBP750 million share buyback
programme.
The purchased shares will be cancelled.
Description of shares: Tesco PLC - ordinary shares of 6
1/3 pence
Date of transaction 17/10/2022
---------------------------------
Number of Shares purchased: 1,534,668
---------------------------------
Average price paid per Share
(pence): 204.8073
---------------------------------
Highest price paid per Share
(pence): 206.5000
---------------------------------
Lowest price paid per Share
(pence): 202.5000
---------------------------------
Broker: HSBC Bank plc
---------------------------------
Following the purchase of these shares, the remaining number of
ordinary shares in issue will be 7,440,535,889. The Company does
not hold any ordinary shares in Treasury.
The figure of 7,440,535,889 may be used by shareholders (and
others with notification obligations) as the denominator for the
calculations by which they will determine if they are required to
notify their interest in, or a change to their interest in, the
Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 as it applies in the UK (the Market Abuse Regulation), a
full breakdown of the individual purchases is attached to this
announcement.
Further enquiries:
Investor relations: Chris Griffith 01707 940 900
Company Secretary: Robert Welch 07793 222 569
Media: 0330 678 0639
Tesco PLC's LEI number is: 2138002P5RNKC5W2JZ46
Name Date Identity Quantity Price Time Exchange Exchange
of the code of the bought (GBp) Venue Reference
Issuer financial number of
instrument the transaction
------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 10621 203.8 08:03:50 XLON OD_76cJeKZ-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3470 204 08:06:03 XLON OD_76cKD6m-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1875 204 08:13:17 XLON OD_76cM1pd-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5319 203.9 08:14:21 XLON OD_76cMIdD-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 8578 203.8 08:14:28 XLON OD_76cMKJT-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5044 203.7 08:14:39 XLON OD_76cMN91-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 544 203.7 08:14:39 XLON OD_76cMN92-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 752 203.4 08:14:49 XLON OD_76cMPqX-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3738 203.4 08:14:49 XLON OD_76cMPqY-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 752 203.4 08:14:49 XLON OD_76cMPqZ-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 17459 203.7 08:18:15 XLON OD_76cNHSU-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 42 203.6 08:18:16 XLON OD_76cNHj0-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 10628 203.6 08:18:22 XLON OD_76cNJPI-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2667 203.3 08:18:35 XLON OD_76cNMk4-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2562 203.4 08:19:15 XLON OD_76cNXAw-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 57 203.4 08:19:15 XLON OD_76cNXAw-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4255 203.2 08:19:52 XLON OD_76cNgn5-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3523 203.3 08:20:23 XLON OD_76cNoq8-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2277 203.4 08:21:49 XLON OD_76cOB1e-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 383 203.3 08:24:07 XLON OD_76cOl24-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 12786 203.8 08:26:18 XLON OD_76cPJ4R-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4988 203.8 08:27:15 XLON OD_76cPXs0-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3564 203.8 08:27:15 XLON OD_76cPXs1-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2675 203.9 08:28:42 XLON OD_76cPuX3-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4276 204 08:29:36 XLON OD_76cQ8gK-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 743 203.5 08:30:18 XLON OD_76cQJXQ-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1137 203.5 08:30:18 XLON OD_76cQJXR-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2487 203.5 08:31:05 XLON OD_76cQVnC-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1501 203.3 08:32:32 XLON OD_76cQsWC-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 9001 203.4 08:34:15 XLON OD_76cRJ4g-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2352 203.6 08:39:01 XLON OD_76cSVdx-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 6961 203.6 08:39:01 XLON OD_76cSVdx-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5072 203.6 08:39:27 XLON OD_76cScPs-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 792 203.6 08:39:29 XLON OD_76cSclP-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2792 203.9 08:43:57 XLON OD_76cTkZ5-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2008 203.7 08:44:18 XLON OD_76cTq7Q-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 45 203.7 08:44:20 XLON OD_76cTqXb-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1910 203.3 08:44:56 XLON OD_76cU02p-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 10207 204 08:46:29 XLON OD_76cUODU-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 13611 204.8 08:56:17 XLON OD_76cWr0J-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 42 204.8 08:56:17 XLON OD_76cWr0K-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1532 204.8 08:56:17 XLON OD_76cWr0L-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1097 204.8 08:56:17 XLON OD_76cWr0L-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 12 204.8 08:56:17 XLON OD_76cWr0M-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 355 204.8 08:56:17 XLON OD_76cWr0M-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 390 204.8 08:56:17 XLON OD_76cWr0N-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1718 204.8 08:56:17 XLON OD_76cWr0N-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2987 204.8 08:56:17 XLON OD_76cWr0O-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3344 204.8 08:56:17 XLON OD_76cWr0O-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4036 204.6 08:57:54 XLON OD_76cXGSw-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1755 204.3 08:58:44 XLON OD_76cXTTQ-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5694 204.4 09:01:37 XLON OD_76cYCHE-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3665 204.4 09:01:37 XLON OD_76cYCHE-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3677 204.1 09:04:04 XLON OD_76cYoi7-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 9158 203.9 09:05:03 XLON OD_76cZ41u-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3627 203.7 09:05:11 XLON OD_76cZ5wv-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3112 203.8 09:06:01 XLON OD_76cZJ2M-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 330 203.8 09:06:01 XLON OD_76cZJ2N-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1629 203.7 09:06:47 XLON OD_76cZUva-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3440 203.7 09:08:11 XLON OD_76cZqtx-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 8334 203.6 09:12:16 XLON OD_76casa3-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1020 203.6 09:12:16 XLON OD_76casa4-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 7239 203.3 09:12:52 XLON OD_76cb1sb-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 10174 203.4 09:16:27 XLON OD_76cbvrP-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4071 203.7 09:17:37 XLON OD_76ccE0m-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 389 203.6 09:19:19 XLON OD_76cceVZ-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3159 203.6 09:19:19 XLON OD_76cceVa-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4084 203.5 09:23:59 XLON OD_76cdpN9-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 9374 203.5 09:23:59 XLON OD_76cdpNA-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 804 203.5 09:26:04 XLON OD_76ceM4M-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 8995 203.5 09:27:07 XLON OD_76cecT7-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3824 203.4 09:28:15 XLON OD_76ceuAb-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 179 203.4 09:28:15 XLON OD_76ceuAc-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2822 203.1 09:28:57 XLON OD_76cf4vc-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1960 203 09:29:15 CHIX OD_76cf9YG-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 282 203 09:29:35 CHIX OD_76cfExp-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2476 203 09:29:35 CHIX OD_76cfExp-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2392 203 09:30:13 CHIX OD_76cfOhP-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4793 202.9 09:31:14 XLON OD_76cfega-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 800 202.9 09:31:14 XLON OD_76cfegb-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2728 202.8 09:31:20 CHIX OD_76cfg8p-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1848 202.7 09:31:25 CHIX OD_76cfhTd-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3587 202.7 09:31:25 XLON OD_76cfhTe-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 7497 202.8 09:34:26 XLON OD_76cgSfN-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 493 202.7 09:34:29 CHIX OD_76cgTUM-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3159 202.7 09:34:32 CHIX OD_76cgU3Q-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2295 202.7 09:34:32 XLON OD_76cgU3R-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2753 202.5 09:34:37 CHIX OD_76cgVN4-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3174 202.5 09:34:39 CHIX OD_76cgVpr-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 502 202.6 09:35:52 CHIX OD_76cgp0g-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1092 202.6 09:36:00 CHIX OD_76cgqyS-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3111 202.5 09:36:05 XLON OD_76cgsSi-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3173 202.8 09:40:31 CHIX OD_76chzUg-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 8919 202.9 09:41:53 XLON OD_76ciKyq-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3283 202.9 09:42:08 CHIX OD_76ciOrD-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4583 202.8 09:42:45 CHIX OD_76ciYS4-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 857 202.8 09:43:36 CHIX OD_76cilax-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 17743 203.3 09:48:02 XLON OD_76cjsyz-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 224 203.3 09:48:02 XLON OD_76cjsz0-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 440 203.3 09:48:02 XLON OD_76cjsz0-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 306 203.3 09:48:02 XLON OD_76cjsz1-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 673 203.3 09:48:02 XLON OD_76cjsz1-03
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 8869 203.3 09:48:18 XLON OD_76cjx3r-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4602 203.4 09:51:12 XLON OD_76ckgIV-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3262 203.1 09:51:28 XLON OD_76ckkUX-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 10527 203.7 09:55:13 XLON OD_76clgyo-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1755 203.7 09:55:59 XLON OD_76clszY-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1759 203.6 09:57:16 XLON OD_76cmCys-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 340 203.6 09:57:16 XLON OD_76cmCyt-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3268 203.7 09:58:03 XLON OD_76cmPGA-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2564 203.6 09:58:35 XLON OD_76cmXXw-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5229 203.6 10:00:09 XLON OD_76cmw3d-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1810 203.4 10:01:40 XLON OD_76cnJdW-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4107 203.7 10:05:14 XLON OD_76coDGq-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 9145 203.7 10:06:48 XLON OD_76cobq1-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4188 203.6 10:07:26 XLON OD_76colXq-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1831 203.7 10:08:58 XLON OD_76cp9ha-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 743 203.7 10:08:58 XLON OD_76cp9hb-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1731 203.7 10:09:04 XLON OD_76cpBDQ-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 8031 204.3 10:15:23 XLON OD_76cqlpi-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 8815 204.2 10:16:40 XLON OD_76cr5rC-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1722 204.6 10:19:19 XLON OD_76crl6N-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 8302 204.3 10:20:41 XLON OD_76cs6NG-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 7355 204.4 10:23:06 XLON OD_76csiCr-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1596 204.4 10:23:06 XLON OD_76csiCs-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2217 204.2 10:24:56 XLON OD_76ctAov-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2260 204.3 10:27:40 XLON OD_76ctrMN-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 954 204.3 10:29:51 XLON OD_76cuPZd-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 9377 204.3 10:29:51 XLON OD_76cuPZd-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4998 204.2 10:31:18 XLON OD_76cum6e-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4654 203.9 10:33:20 XLON OD_76cvHyX-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4789 203.7 10:35:03 XLON OD_76cvimA-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1759 203.5 10:37:02 XLON OD_76cwDgz-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2559 203.5 10:37:02 XLON OD_76cwDgz-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4247 204 10:39:58 XLON OD_76cwxZs-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2175 204 10:41:49 XLON OD_76cxQPQ-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 787 204 10:41:49 XLON OD_76cxQTQ-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1365 204 10:41:49 XLON OD_76cxQTQ-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2019 204 10:42:17 XLON OD_76cxXch-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1978 204 10:43:10 XLON OD_76cxlSP-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 112 204.1 10:45:36 XLON OD_76cyNM9-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2334 204.1 10:45:36 XLON OD_76cyNMA-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2610 204.1 10:45:36 XLON OD_76cyNMA-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 19286 204.6 10:50:03 XLON OD_76czUsy-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4272 204.5 10:56:29 XLON OD_76d17Fm-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1349 204.5 10:56:29 XLON OD_76d17Fn-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4462 204.5 10:56:29 XLON OD_76d17Fo-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2233 204.5 10:56:29 XLON OD_76d17Fo-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 7593 204.5 10:58:46 XLON OD_76d1gzd-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 159 204.4 10:59:49 XLON OD_76d1xBQ-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 117 204.6 11:02:38 XLON OD_76d2fAr-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5993 204.6 11:02:38 XLON OD_76d2fAs-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4509 204.7 11:04:16 XLON OD_76d34hB-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 9 204.5 11:04:49 XLON OD_76d3DE6-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3684 204.5 11:05:02 XLON OD_76d3Ghk-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1607 204.5 11:05:02 XLON OD_76d3Ghl-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2400 204.5 11:05:02 XLON OD_76d3Ghm-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 809 204.5 11:05:02 XLON OD_76d3Ghm-03
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 458 204.4 11:05:34 XLON OD_76d3Ovt-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1669 204.4 11:05:49 XLON OD_76d3Suq-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3644 204.4 11:08:56 XLON OD_76d4FfE-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1972 204.5 11:09:44 XLON OD_76d4S3E-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1563 204.6 11:11:39 XLON OD_76d4vvz-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1488 204.6 11:11:41 XLON OD_76d4wZN-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 7029 204.5 11:12:07 XLON OD_76d53Ck-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1324 204.5 11:12:49 XLON OD_76d5EA6-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1633 204.4 11:13:20 XLON OD_76d5MKY-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5473 204.9 11:15:33 XLON OD_76d5umz-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1903 204.6 11:16:07 XLON OD_76d63fg-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1446 204.5 11:17:21 XLON OD_76d6MrO-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1 204.5 11:17:21 XLON OD_76d6MrP-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2217 204.2 11:17:55 XLON OD_76d6Vl0-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1488 204.4 11:18:21 XLON OD_76d6cf5-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 89 204.4 11:18:21 XLON OD_76d6cf5-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3644 204.4 11:19:41 XLON OD_76d6xWl-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1541 204.1 11:20:58 XLON OD_76d7HOX-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1502 203.9 11:22:06 XLON OD_76d7ZDz-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 9735 204.1 11:26:02 XLON OD_76d8YUA-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1157 204 11:26:02 XLON OD_76d8YY7-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 438 204 11:26:02 XLON OD_76d8YY8-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 11227 204.4 11:31:19 XLON OD_76d9t3f-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4129 204.3 11:35:06 XLON OD_76dAq0J-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 7827 204.1 11:37:12 XLON OD_76dBMwB-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1547 204.2 11:38:06 XLON OD_76dBajt-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4490 204.2 11:38:06 XLON OD_76dBajv-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 13029 204.4 11:46:47 XLON OD_76dDmTj-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5071 204.6 11:49:02 XLON OD_76dELUE-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1182 204.6 11:49:02 XLON OD_76dELUE-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1325 204.7 11:50:33 XLON OD_76dEjDE-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2320 204.7 11:50:33 XLON OD_76dEjDF-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5403 204.5 11:52:06 XLON OD_76dF7V3-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2774 204.5 11:52:07 XLON OD_76dF7XV-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1019 204.8 11:57:10 XLON OD_76dGOYv-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4580 204.8 11:57:10 XLON OD_76dGOYw-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2871 204.8 11:57:10 XLON OD_76dGOYx-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4136 205 11:58:43 XLON OD_76dGmaX-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5345 204.8 11:59:58 XLON OD_76dH668-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4455 204.8 11:59:58 XLON OD_76dH669-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 23228 205 12:09:53 XLON OD_76dJb1U-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4082 205 12:11:19 XLON OD_76dJxDw-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1470 205 12:15:12 XLON OD_76dKvqa-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 926 205 12:19:12 XLON OD_76dLwL2-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4963 205 12:23:46 XLON OD_76dN5j3-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 9646 205 12:23:46 XLON OD_76dN5j4-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4063 205 12:29:04 XLON OD_76dOQGJ-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 482 205 13:38:08 XLON OD_76dfoW9-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4459 205 13:38:08 XLON OD_76dfoW9-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 14379 205 13:38:08 XLON OD_76dfoWA-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5806 205 13:38:08 XLON OD_76dfoWB-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2981 206 14:42:23 XLON OD_76dvzFt-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3071 205.8 14:43:00 XLON OD_76dw8rx-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1489 205.7 14:43:02 XLON OD_76dw9WB-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 989 205.8 14:43:51 XLON OD_76dwMDp-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3396 205.8 14:43:51 XLON OD_76dwMDq-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2977 205.5 14:45:10 XLON OD_76dwgqm-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 7817 205.5 14:45:28 XLON OD_76dwlQH-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5996 205.7 14:48:02 XLON OD_76dxPTg-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3275 205.5 14:51:33 XLON OD_76dyIHH-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 10391 205.5 14:51:34 XLON OD_76dyIiL-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3683 205.4 14:52:06 XLON OD_76dyQs0-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 11993 205.4 14:52:06 XLON OD_76dyQs1-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1806 205.5 14:53:32 XLON OD_76dynMV-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1806 205.5 14:53:33 XLON OD_76dyncZ-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1801 205.5 14:53:33 XLON OD_76dynca-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2392 205.5 14:53:33 XLON OD_76dynca-03
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1813 205.5 14:53:34 XLON OD_76dynse-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1265 205.5 14:53:34 XLON OD_76dynsf-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 20697 205.5 14:54:31 XLON OD_76dz2mE-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 8160 205.5 14:55:25 XLON OD_76dzGkn-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1886 205.5 14:55:42 XLON OD_76dzL6G-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1488 205.5 14:56:08 XLON OD_76dzRmo-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3365 205.3 14:56:49 XLON OD_76dzccM-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2715 205.3 14:56:53 XLON OD_76dzdfi-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1927 205.3 14:56:53 XLON OD_76dzdfi-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5490 205.4 14:58:09 XLON OD_76dzxTr-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 13594 205.2 15:00:08 XLON OD_76e0SLc-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1705 205.1 15:01:02 XLON OD_76e0gJZ-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4804 205 15:01:10 XLON OD_76e0iYe-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 6036 205.1 15:02:37 XLON OD_76e15Et-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5789 205 15:03:27 XLON OD_76e1I47-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4089 205 15:03:51 XLON OD_76e1OQ3-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2179 205 15:04:02 XLON OD_76e1REC-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3531 205.1 15:04:56 XLON OD_76e1fBP-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2549 205.1 15:04:57 XLON OD_76e1fan-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 8086 205.1 15:06:34 XLON OD_76e24gn-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 12185 205.2 15:07:43 XLON OD_76e2McJ-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3264 205.3 15:08:51 XLON OD_76e2eWz-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4793 205.3 15:09:05 XLON OD_76e2i4O-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1558 205.2 15:09:19 XLON OD_76e2lYz-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3163 205.1 15:11:56 XLON OD_76e3QSM-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 268 205.3 15:13:30 XLON OD_76e3p0x-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2827 205.3 15:13:30 XLON OD_76e3p0y-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 99 205.3 15:13:30 XLON OD_76e3p0z-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2539 205.2 15:14:47 XLON OD_76e48ui-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2835 205.4 15:15:58 XLON OD_76e4RW7-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2827 205.4 15:15:58 XLON OD_76e4RW7-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 413 205.4 15:15:58 XLON OD_76e4RW8-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 7416 205.3 15:16:04 XLON OD_76e4SwF-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2236 205.3 15:16:04 XLON OD_76e4SwG-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 977 205.2 15:16:57 XLON OD_76e4gkd-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2739 205.2 15:16:57 XLON OD_76e4gkd-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 873 205.6 15:17:37 XLON OD_76e4rGs-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 360 205.6 15:17:37 XLON OD_76e4rGs-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 360 205.6 15:17:37 XLON OD_76e4rGt-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 334 205.6 15:17:37 XLON OD_76e4rGt-03
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 8181 205.5 15:17:39 XLON OD_76e4rfV-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2665 205.5 15:17:39 XLON OD_76e4rfW-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 280 205.7 15:20:08 XLON OD_76e5UYQ-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1646 205.7 15:20:08 XLON OD_76e5UYR-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 9196 205.7 15:20:54 XLON OD_76e5gNS-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1998 205.7 15:21:16 XLON OD_76e5m81-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1920 205.7 15:21:16 XLON OD_76e5m81-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1541 205.7 15:21:17 XLON OD_76e5mMg-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3284 205.7 15:21:45 XLON OD_76e5tjd-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5573 205.7 15:22:17 XLON OD_76e628H-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3211 205.6 15:22:47 XLON OD_76e69lG-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3113 205.5 15:22:52 XLON OD_76e6BGF-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 9176 205.5 15:25:32 XLON OD_76e6qnl-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 300 205.4 15:26:52 XLON OD_76e7Bf8-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3799 205.4 15:26:52 XLON OD_76e7Bf9-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3920 205.3 15:26:56 XLON OD_76e7Caj-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2357 205.3 15:27:51 XLON OD_76e7Qxl-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1501 205.3 15:28:12 XLON OD_76e7WV2-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1457 205.3 15:29:37 XLON OD_76e7scK-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3197 205.3 15:30:21 XLON OD_76e83uf-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2325 205.3 15:32:21 XLON OD_76e8Z8P-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 870 205.4 15:33:46 XLON OD_76e8vRy-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 6706 205.4 15:33:46 XLON OD_76e8vRy-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1919 205.2 15:34:11 XLON OD_76e91qb-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1 205.3 15:35:05 XLON OD_76e9Fw6-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 17899 205.8 15:37:40 XLON OD_76e9uJh-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 18222 205.7 15:37:45 XLON OD_76e9vRt-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2264 205.7 15:38:50 XLON OD_76eACJS-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 13614 205.6 15:39:01 XLON OD_76eAFEO-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 6220 205.6 15:39:29 XLON OD_76eAMR0-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4146 205.8 15:40:46 XLON OD_76eAga3-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 737 205.8 15:40:46 XLON OD_76eAga4-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 961 205.8 15:40:46 XLON OD_76eAga4-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2158 205.8 15:40:46 XLON OD_76eAga5-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5661 205.9 15:41:40 XLON OD_76eAuZ2-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1665 205.7 15:44:23 XLON OD_76eBauU-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3 205.8 15:46:24 XLON OD_76eC6Xn-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 463 205.8 15:46:24 XLON OD_76eC6Xo-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2119 205.8 15:46:24 XLON OD_76eC6Xo-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1995 205.8 15:46:24 XLON OD_76eC6Xp-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1366 205.8 15:46:25 XLON OD_76eC6o0-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2119 205.8 15:46:25 XLON OD_76eC6o1-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 116 205.8 15:46:25 XLON OD_76eC6o1-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1533 205.8 15:47:26 XLON OD_76eCMfl-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1953 205.8 15:47:26 XLON OD_76eCMfm-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 5528 205.7 15:47:53 XLON OD_76eCTaT-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2962 205.7 15:47:53 XLON OD_76eCTaU-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3191 205.6 15:47:56 XLON OD_76eCUTh-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 15411 205.6 15:51:07 XLON OD_76eDI8e-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2222 205.6 15:51:07 XLON OD_76eDI8f-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 9996 205.5 15:51:09 XLON OD_76eDIcU-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1524 205.7 15:53:47 XLON OD_76eDxn6-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2122 205.7 15:53:47 XLON OD_76eDxn6-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 12490 205.6 15:53:48 XLON OD_76eDxxI-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 6596 205.6 15:53:51 XLON OD_76eDyrG-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 8660 205.6 15:55:31 XLON OD_76eEOne-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3874 205.5 15:56:55 XLON OD_76eEkin-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2851 205.5 15:56:55 XLON OD_76eEkio-01
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1247 205.6 15:58:49 XLON OD_76eFEJ9-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 7699 205.6 15:58:49 XLON OD_76eFEJ9-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 10230 205.6 16:00:16 XLON OD_76eFaxA-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2817 205.6 16:00:30 XLON OD_76eFegf-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1405 205.5 16:00:53 XLON OD_76eFkc0-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 10521 205.5 16:02:20 XLON OD_76eG79M-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 19924 205.6 16:04:06 XLON OD_76eGYtD-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 8865 205.6 16:05:55 XLON OD_76eH1Dc-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 12150 205.7 16:07:45 XLON OD_76eHTee-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 6606 205.6 16:08:00 XLON OD_76eHXcO-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1888 205.5 16:08:12 XLON OD_76eHaft-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3774 205.5 16:08:40 XLON OD_76eHi6C-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1652 205.5 16:08:55 XLON OD_76eHltd-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1430 205.5 16:10:12 XLON OD_76eI63n-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 6266 205.5 16:10:12 XLON OD_76eI63o-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 4491 205.5 16:10:52 XLON OD_76eIGNt-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3215 205.6 16:12:21 XLON OD_76eIdah-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 12137 205.9 16:13:51 XLON OD_76eJ0sN-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3551 205.9 16:14:51 XLON OD_76eJGSx-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 7619 205.8 16:15:33 XLON OD_76eJRQf-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2530 206 16:18:36 XLON OD_76eKD9G-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 3316 206 16:18:36 XLON OD_76eKD9G-02
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2188 206 16:18:36 XLON OD_76eKD9H-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 2535 205.9 16:20:01 XLON OD_76eKZEb-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 31395 205.8 16:20:36 XLON OD_76eKiQf-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 1760 205.8 16:20:49 XLON OD_76eKloz-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 27209 206.5 16:25:02 XLON OD_76eLpWA-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 28190 206.4 16:25:29 XLON OD_76eLwXi-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 14896 206.4 16:25:29 XLON OD_76eLwXj-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 19110 206.4 16:25:29 XLON OD_76eLwXk-00
----------- ------------- -------- ------ -------- -------- ----------------
Tesco PLC 17/10/2022 GB00BLGZ9862 18638 206.5 16:29:44 XLON OD_76eN0tJ-00
----------- ------------- -------- ------ -------- -------- ----------------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSFLFVRIVLDLIF
(END) Dow Jones Newswires
October 17, 2022 12:35 ET (16:35 GMT)
Tesco (LSE:TSCO)
Historical Stock Chart
From Feb 2025 to Mar 2025
Tesco (LSE:TSCO)
Historical Stock Chart
From Mar 2024 to Mar 2025
