Tesco PLC Transaction in Own Shares (7823D)
October 21 2022 - 1:00PM
UK Regulatory
TIDMTSCO
RNS Number : 7823D
Tesco PLC
21 October 2022
Tesco PLC
21 October 2022
Tesco PLC
Transaction in own shares
Tesco PLC (the "Company") announces that on 21 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: 21/10/2022
---------------------------------
Number of Shares purchased: 1,575,531
---------------------------------
Average price paid per Share
(pence): 206.9283
---------------------------------
Highest price paid per Share
(pence): 208.0000
---------------------------------
Lowest price paid per Share
(pence): 205.8000
---------------------------------
Broker: HSBC Bank plc
---------------------------------
Following the purchase of these shares, the remaining number of
ordinary shares in issue will be 7,432,937,859. The Company does
not hold any ordinary shares in Treasury.
The figure of 7,432,937,859 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 Reference
of the code of the bought (GBp) Venue number of the
Issuer financial transaction
instrument
------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1608 206.3 08:01:47 XLON OD_76zhEhp-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4644 206.8 08:03:14 XLON OD_76zhbWd-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1714 206.7 08:05:21 XLON OD_76zi8Y9-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1925 206.7 08:05:21 XLON OD_76zi8YA-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1350 206.5 08:05:27 XLON OD_76ziA7N-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2667 206.5 08:07:52 XLON OD_76zildy-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3850 207 08:12:51 XLON OD_76zk1cF-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2396 206.9 08:13:32 XLON OD_76zkC6l-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 7577 206.9 08:13:32 XLON OD_76zkC6m-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4654 206.9 08:13:32 XLON OD_76zkC6m-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2571 207 08:15:09 XLON OD_76zkbIw-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3591 207 08:31:55 XLON OD_76zop1v-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3391 207 08:39:22 XLON OD_76zqhRh-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4637 207 08:39:22 XLON OD_76zqhRh-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4196 206.9 08:41:03 XLON OD_76zr7j7-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 800 206.9 08:41:22 XLON OD_76zrCkt-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 758 206.9 08:41:22 XLON OD_76zrCkt-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2190 206.6 08:42:53 XLON OD_76zraGG-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3252 206.9 08:53:07 XLON OD_76zuA6q-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1789 206.9 08:56:44 XLON OD_76zv4Zm-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 11185 206.9 08:57:37 XLON OD_76zvINc-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 21241 206.9 08:57:37 XLON OD_76zvINd-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4313 206.6 08:58:01 XLON OD_76zvOOM-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 9746 206.9 09:00:06 XLON OD_76zvv6F-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3019 206.8 09:02:01 XLON OD_76zwP1Q-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 9697 206.6 09:02:23 XLON OD_76zwUmo-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 8083 206.4 09:07:23 XLON OD_76zxke3-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3 206.4 09:08:20 XLON OD_76zxzPt-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3295 206.4 09:14:10 XLON OD_76zzSVt-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 8509 206.7 09:16:42 XLON OD_770061g-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 503 206.7 09:16:42 XLON OD_770061g-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4503 206.6 09:16:44 XLON OD_77006Z1-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2807 206.6 09:16:58 XLON OD_7700ANl-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2461 206.9 09:19:04 XLON OD_7700h2U-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2832 206.7 09:20:31 XLON OD_77013nL-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 158 206.7 09:20:31 XLON OD_77013nM-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 6135 206.5 09:20:43 XLON OD_77016n3-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 720 206.8 09:27:10 XLON OD_7702jVG-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3076 206.8 09:27:10 XLON OD_7702jVH-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5565 206.9 09:27:32 XLON OD_7702pDM-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 22501 206.9 09:27:32 XLON OD_7702pDN-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 10065 206.9 09:30:16 XLON OD_7703Vol-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 19965 206.9 09:30:16 XLON OD_7703Vom-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 10502 206.9 09:30:30 XLON OD_7703ZTG-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 8680 206.5 09:32:05 XLON OD_7703yDS-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3868 206.5 09:32:23 XLON OD_77042zL-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1598 206.6 09:33:47 XLON OD_7704OkB-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 8929 206.5 09:34:57 XLON OD_7704gw6-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3932 206.5 09:34:57 XLON OD_7704gw7-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1987 206.3 09:35:44 XLON OD_7704tJi-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1887 206.3 09:35:44 XLON OD_7704tJj-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5534 206.4 09:37:41 XLON OD_7705Ncl-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3367 206.3 09:39:31 XLON OD_7705qLo-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2484 206.3 09:39:31 XLON OD_7705qLx-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1294 206.1 09:39:51 XLON OD_7705vQp-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5245 206.1 09:39:52 XLON OD_7705vgR-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4623 206.5 09:43:40 XLON OD_7706t3q-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1520 206.4 09:44:10 XLON OD_77070z9-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2200 206.9 09:48:56 XLON OD_7708D9G-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1039 206.9 09:48:56 XLON OD_7708D9H-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 14947 206.8 09:52:22 XLON OD_77094tO-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 9763 206.8 09:52:22 XLON OD_77094tP-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 13691 207 09:56:10 XLON OD_770A2Dt-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1751 206.9 09:56:36 XLON OD_770A8nd-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1824 206.9 09:56:38 XLON OD_770A9K3-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1459 206.9 09:57:24 XLON OD_770ALNM-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 11670 207 09:59:49 XLON OD_770AxA0-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 11287 207.1 10:04:32 XLON OD_770C8mG-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3623 207.1 10:04:32 XLON OD_770C8mH-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 17725 206.8 10:08:10 XLON OD_770D3UC-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3142 206.7 10:08:13 XLON OD_770D4Bu-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1489 206.7 10:09:05 XLON OD_770DHlU-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3433 206.8 10:09:43 XLON OD_770DRXn-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1000 206.8 10:14:47 TRQX OD_770Eikz-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 9000 206.8 10:14:47 TRQX OD_770Eil0-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2500 206.7 10:15:40 TRQX OD_770EwQ1-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 49010 206.6 10:16:00 XLON OD_770F1iW-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 35089 206.6 10:16:00 XLON OD_770F1iX-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1934 206.6 10:16:00 XLON OD_770F1iX-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1561 206.4 10:16:34 TRQX OD_770FAYS-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1 206.4 10:16:34 TRQX OD_770FAYT-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 171 206.4 10:16:34 TRQX OD_770FAYU-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 12170 206.3 10:17:12 XLON OD_770FKQM-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1460 206.1 10:17:41 TRQX OD_770FS2A-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1963 206.2 10:19:20 TRQX OD_770FrdX-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 19071 206.2 10:19:58 XLON OD_770G1he-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 6748 206.2 10:19:58 XLON OD_770G1he-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 6160 206.1 10:23:15 XLON OD_770GqpM-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 20196 206.2 10:31:14 XLON OD_770Ircy-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5143 206.2 10:31:14 XLON OD_770Ircz-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1326 206.2 10:31:14 TRQX OD_770Ird0-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 18858 206.1 10:34:07 XLON OD_770JaPq-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 18 205.9 10:34:20 XLON OD_770JdnV-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1328 205.9 10:34:40 TRQX OD_770JjAN-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3315 205.9 10:34:40 XLON OD_770JjAO-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 27500 206.2 10:39:20 XLON OD_770KtpB-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5268 206.1 10:40:44 XLON OD_770LFil-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 866 206.1 10:40:44 TRQX OD_770LFim-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1309 206.1 10:40:44 TRQX OD_770LFin-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1481 206 10:42:02 TRQX OD_770La5T-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 12119 205.8 10:44:24 XLON OD_770MAwQ-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 563 206.2 10:53:14 XLON OD_770OOwI-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 227 206.2 10:53:20 TRQX OD_770OQL3-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2 206.2 10:53:25 XLON OD_770ORdb-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 563 206.2 10:53:29 XLON OD_770OSqJ-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 563 206.2 10:53:44 XLON OD_770OWkB-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 563 206.2 10:53:59 XLON OD_770Oae7-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1039 206.2 10:54:05 TRQX OD_770Oc2s-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2 206.2 10:54:10 XLON OD_770OdLQ-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 563 206.2 10:54:14 XLON OD_770OeY1-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1 206.2 10:54:14 TRQX OD_770OeY2-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 26500 206.2 10:54:14 XLON OD_770OeY6-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 500 206.2 10:54:14 TRQX OD_770OeY6-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 9954 206.2 10:54:14 XLON OD_770OeYA-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 11493 206.3 10:55:18 XLON OD_770OvCl-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 12670 206.3 10:55:18 XLON OD_770OvCm-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 8075 206.3 10:55:18 XLON OD_770OvCm-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 364 206.2 10:59:05 TRQX OD_770Ps5a-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 25826 206.7 11:05:45 XLON OD_770RY9y-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 47747 206.6 11:06:19 XLON OD_770Rh8z-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2115 206.5 11:06:23 TRQX OD_770RiCw-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1985 206.5 11:06:24 TRQX OD_770RiIc-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1488 206.4 11:06:58 TRQX OD_770RrAB-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1297 206.3 11:11:56 TRQX OD_770T6km-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 12812 206.2 11:12:57 XLON OD_770TMgO-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1834 206.2 11:12:57 XLON OD_770TMgP-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2374 206.2 11:14:51 XLON OD_770TqOW-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3780 206.2 11:15:07 XLON OD_770TuOK-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1322 206.1 11:16:48 TRQX OD_770UKof-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 32075 206.1 11:23:04 XLON OD_770VuTu-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1005 206.1 11:23:04 XLON OD_770VuTu-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1398 206.1 11:23:04 TRQX OD_770VuTv-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 8507 206.2 11:26:46 XLON OD_770WqL9-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1491 206.2 11:34:42 TRQX OD_770Yq6Y-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5539 206.4 11:40:18 XLON OD_770aFRp-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5858 206.5 11:47:52 XLON OD_770c9gV-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3656 206.5 11:47:52 XLON OD_770c9gW-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5302 206.8 12:00:03 TRQX OD_770fDko-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 25348 206.8 12:00:03 XLON OD_770fDkp-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5943 206.8 12:00:03 XLON OD_770fDkp-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2772 206.8 12:00:04 XLON OD_770fDyS-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4825 206.9 12:00:17 XLON OD_770fHVw-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 8532 206.9 12:00:26 XLON OD_770fJpN-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 134 206.8 12:01:02 XLON OD_770fT9C-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4594 206.8 12:01:02 XLON OD_770fT9D-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 718 206.9 12:02:00 XLON OD_770fiK2-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1353 206.9 12:02:00 XLON OD_770fiK3-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1582 206.8 12:02:00 TRQX OD_770fiK3-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 7406 206.8 12:02:00 XLON OD_770fiK4-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 393 206.8 12:02:01 TRQX OD_770fiPD-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 943 206.8 12:02:01 TRQX OD_770fiPE-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 245 206.8 12:02:01 TRQX OD_770fiPE-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1758 206.7 12:04:03 XLON OD_770gEAb-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 930 206.7 12:04:03 XLON OD_770gEAc-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1519 206.6 12:04:04 TRQX OD_770gEP5-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 178 206.6 12:04:04 TRQX OD_770gEP6-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5075 206.6 12:05:21 XLON OD_770gYcW-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 14124 206.6 12:05:21 XLON OD_770gYcX-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1688 206.5 12:05:21 TRQX OD_770gYdX-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 8099 206.6 12:07:13 XLON OD_770h1jK-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 445 206.6 12:07:13 XLON OD_770h1k3-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5601 206.6 12:07:16 XLON OD_770h2Mo-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5155 206.5 12:09:47 XLON OD_770hffz-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 943 206.5 12:20:32 TRQX OD_770kNQW-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 927 206.5 12:20:32 TRQX OD_770kNQW-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 145 206.5 12:20:32 TRQX OD_770kNQX-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1587 206.5 12:25:02 TRQX OD_770lVtL-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 13269 206.7 12:29:29 XLON OD_770md80-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4866 206.7 12:29:34 XLON OD_770meQ8-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4478 206.7 12:29:34 XLON OD_770meQ9-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5025 206.7 12:29:34 XLON OD_770meQA-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2700 206.7 12:29:34 XLON OD_770meQh-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1300 206.7 12:29:34 XLON OD_770meQh-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1350 206.7 12:29:34 XLON OD_770meQi-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3642 206.7 12:29:35 XLON OD_770megl-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1708 206.7 12:29:36 XLON OD_770mewp-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 391 206.7 12:29:36 XLON OD_770mewq-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4870 206.7 12:29:49 XLON OD_770miRx-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1800 206.6 12:30:49 XLON OD_770mxzX-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 6 206.6 12:30:49 XLON OD_770mxzX-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 555 206.6 12:30:49 XLON OD_770mxzY-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3 206.6 12:32:02 TRQX OD_770nGvZ-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2 206.6 12:32:02 TRQX OD_770nGvZ-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 943 206.6 12:32:02 TRQX OD_770nGva-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 927 206.6 12:32:02 TRQX OD_770nGvb-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 522 206.6 12:32:02 TRQX OD_770nGvb-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1816 206.6 12:33:35 XLON OD_770nf7i-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2771 206.5 12:34:52 XLON OD_770nzIn-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1629 206.5 12:38:54 XLON OD_770p06u-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 623 206.5 12:41:25 XLON OD_770pdTI-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2171 206.5 12:41:25 XLON OD_770pdTI-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2150 206.4 12:44:25 XLON OD_770qORE-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 998 206.4 12:44:26 TRQX OD_770qOdm-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 800 206.4 12:44:27 TRQX OD_770qOvn-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2119 206.4 12:44:27 CHIX OD_770qOvn-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 121 206.4 12:44:27 CHIX OD_770qOvo-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 807 206.5 12:49:55 CHIX OD_770rm3b-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1614 206.5 12:50:02 XLON OD_770rnzh-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1611 206.5 12:50:02 XLON OD_770rnzi-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 345 206.5 12:50:02 XLON OD_770rnzj-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1566 206.5 12:50:02 TRQX OD_770rnzj-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2065 206.5 12:50:02 XLON OD_770rnzk-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1368 206.6 12:51:16 XLON OD_770s7G1-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2124 206.6 12:55:05 XLON OD_770t4l0-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1897 206.6 12:55:39 XLON OD_770tDfT-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 14590 207.2 13:01:13 XLON OD_770ucYg-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2665 207.1 13:01:44 XLON OD_770uki0-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 836 207 13:04:35 TRQX OD_770vTAb-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1909 207 13:05:01 XLON OD_770vZw2-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 122 207 13:05:01 TRQX OD_770vZw2-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3467 207 13:05:01 CHIX OD_770vZw3-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1662 207 13:05:01 TRQX OD_770vZw4-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 578 207 13:05:02 CHIX OD_770va14-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 10832 207.1 13:06:24 XLON OD_770vvPv-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1343 207.1 13:06:24 XLON OD_770vvPw-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 895 207.1 13:10:26 XLON OD_770wwJ9-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 871 207.1 13:10:26 XLON OD_770wwJA-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1080 207.1 13:10:26 XLON OD_770wwJB-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2119 207.1 13:10:26 XLON OD_770wwJB-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2616 207.1 13:10:26 XLON OD_770wwJC-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1094 207.1 13:10:26 XLON OD_770wwJD-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4629 207.2 13:15:50 XLON OD_770yIeL-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2315 207.2 13:15:50 XLON OD_770yIeM-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 901 207.3 13:18:19 XLON OD_770yvM1-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3569 207.3 13:18:19 XLON OD_770yvM2-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3274 207.3 13:18:19 XLON OD_770yvM3-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1389 207.3 13:18:19 XLON OD_770yvM3-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1449 207.2 13:18:45 XLON OD_770z2JW-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3117 207.2 13:18:45 XLON OD_770z2JX-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2739 207.2 13:18:45 XLON OD_770z2JY-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 210 207.1 13:19:16 XLON OD_770zADK-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 6695 207.1 13:19:16 XLON OD_770zADL-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4207 207 13:19:22 XLON OD_770zBwU-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 632 207 13:19:22 TRQX OD_770zBwV-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2393 207 13:19:22 CHIX OD_770zBwV-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1856 207 13:19:22 CHIX OD_770zBwW-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1239 207 13:19:22 TRQX OD_770zBwa-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1 207 13:19:23 XLON OD_770zC0I-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 185 207 13:19:23 XLON OD_770zC0J-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 696 207 13:19:30 CHIX OD_770zE0M-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1336 207 13:19:30 CHIX OD_770zE0N-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1931 207.2 13:24:27 XLON OD_7710T4f-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 7868 207.2 13:24:27 XLON OD_7710T4g-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2754 207.3 13:25:48 XLON OD_7710oIz-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2203 207.2 13:26:02 XLON OD_7710ryG-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4720 207.5 13:35:58 XLON OD_7713N2c-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2200 207.5 13:35:59 XLON OD_7713N6u-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1158 207.5 13:40:05 XLON OD_7714PE9-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1316 207.5 13:40:05 XLON OD_7714PEA-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 282 207.5 13:40:06 XLON OD_7714PXO-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1800 207.5 13:40:07 XLON OD_7714Pco-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 147 207.5 13:40:07 XLON OD_7714Pcp-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1021 207.4 13:40:46 XLON OD_7714Zwk-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 6 207.4 13:40:46 XLON OD_7714a0a-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 317 207.4 13:40:47 XLON OD_7714a0w-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1626 207.6 13:41:58 CHIX OD_7714shM-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 244 207.5 13:42:01 XLON OD_7714tVT-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 678 207.5 13:42:01 XLON OD_7714tVU-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 664 207.5 13:42:06 XLON OD_7714ujg-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1800 207.5 13:42:07 XLON OD_7714uqb-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 854 207.5 13:42:07 XLON OD_7714uqc-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2124 207.4 13:42:35 XLON OD_77152BI-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1462 207.3 13:44:36 CHIX OD_7715Xcf-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1707 207.4 13:45:31 XLON OD_7715m8W-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3617 207.3 13:46:53 CHIX OD_77167Nt-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1274 207.2 13:49:15 XLON OD_7716iE6-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1121 207.2 13:49:20 XLON OD_7716jYg-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 329 207.1 13:50:12 XLON OD_7716x8Y-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1588 207.1 13:50:12 XLON OD_7716x8Z-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1717 207.1 13:50:12 CHIX OD_7716x8a-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1758 207 13:51:20 XLON OD_7717Epj-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 42 207 13:51:25 CHIX OD_7717GBG-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 708 207 13:52:02 XLON OD_7717Pgh-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1758 207 13:52:02 CHIX OD_7717Pgi-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1609 207 13:52:02 TRQX OD_7717Pgj-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2772 207 13:52:02 CHIX OD_7717Pgk-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1242 206.9 13:52:40 CHIX OD_7717ZVz-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 210 206.9 13:52:40 CHIX OD_7717ZW0-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 986 206.8 13:54:57 XLON OD_77189JE-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 932 206.8 13:55:17 XLON OD_7718EV6-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5707 206.8 13:55:17 CHIX OD_7718EV7-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1605 206.7 13:55:35 CHIX OD_7718JHI-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 423 206.7 13:55:35 TRQX OD_7718JHJ-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 935 206.7 13:55:35 TRQX OD_7718JHK-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3465 207 13:59:14 XLON OD_7719EBm-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5649 207.1 14:00:24 XLON OD_7719WEV-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 202 207.1 14:00:24 XLON OD_7719WEV-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1840 207.3 14:01:16 XLON OD_7719jsk-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 58 208 14:03:11 XLON OD_771ADff-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2221 208 14:03:11 XLON OD_771ADfg-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1597 208 14:03:11 XLON OD_771ADfg-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1111 208 14:03:11 XLON OD_771ADfh-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2493 207.9 14:03:24 XLON OD_771AHD4-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2784 207.9 14:03:25 XLON OD_771AHJB-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1 208 14:04:57 CHIX OD_771AfF1-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2055 208 14:05:48 XLON OD_771Aski-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 11394 208 14:05:48 XLON OD_771Aski-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 20496 208 14:06:30 XLON OD_771B3Vx-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4432 208 14:13:22 XLON OD_771CmfU-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 140 208 14:13:22 CHIX OD_771CmfV-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 657 208 14:13:22 CHIX OD_771CmfW-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4850 208 14:13:22 CHIX OD_771CmfW-03
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 7552 208 14:13:22 CHIX OD_771CmfX-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 12362 208 14:13:22 CHIX OD_771CmfY-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2216 207.9 14:13:22 XLON OD_771CmiK-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3499 208 14:13:23 CHIX OD_771CmsC-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4032 208 14:13:23 CHIX OD_771CmsD-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 11254 208 14:13:23 XLON OD_771Cn70-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5959 208 14:13:45 XLON OD_771CsdN-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3824 208 14:13:45 CHIX OD_771CsdO-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1891 207.9 14:13:47 CHIX OD_771CtHQ-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2979 207.9 14:13:47 XLON OD_771CtHR-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3481 207.8 14:13:48 XLON OD_771CtNZ-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1740 207.7 14:13:58 XLON OD_771Cw8r-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1385 207.6 14:14:13 CHIX OD_771CzvX-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 12409 207.7 14:14:27 XLON OD_771D3kI-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 5874 208 14:20:37 CHIX OD_771EbuX-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 6942 208 14:20:37 CHIX OD_771EbuX-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3564 208 14:20:37 XLON OD_771EbuY-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2386 208 14:20:37 XLON OD_771EbuZ-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1178 208 14:20:37 XLON OD_771EbuZ-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3564 207.9 14:21:04 XLON OD_771Einq-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 8842 207.8 14:22:38 XLON OD_771F7R2-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4746 207.8 14:22:38 CHIX OD_771F7R3-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1044 207.8 14:22:39 XLON OD_771F7W7-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2751 207.8 14:22:39 XLON OD_771F7W8-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1101 207.8 14:22:39 XLON OD_771F7W9-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 762 207.8 14:22:39 XLON OD_771F7W9-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1032 207.8 14:22:40 XLON OD_771F7mI-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3 207.8 14:22:41 XLON OD_771F82P-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 12 207.8 14:22:41 XLON OD_771F82Q-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 27962 208 14:28:24 XLON OD_771GZQd-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3959 208 14:28:24 XLON OD_771GZQe-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2293 207.9 14:30:02 XLON OD_771GylT-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 916 207.9 14:30:02 XLON OD_771GylX-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 266 207.9 14:30:02 XLON OD_771GylX-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1108 207.9 14:30:02 XLON OD_771GylZ-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1879 207.9 14:30:02 XLON OD_771GyyA-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 3518 207.8 14:30:05 XLON OD_771GzjM-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 575 207.8 14:30:05 CHIX OD_771Gzk0-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 675 207.8 14:30:05 CHIX OD_771Gzk0-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 675 207.8 14:30:05 CHIX OD_771Gzk1-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 675 207.8 14:30:05 CHIX OD_771Gzk2-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 22664 207.8 14:30:05 CHIX OD_771Gzlz-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 12886 207.8 14:30:12 XLON OD_771H1Vb-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 36117 208 14:31:00 XLON OD_771HE4X-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2600 208 14:31:01 XLON OD_771HE6v-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2489 208 14:31:01 XLON OD_771HE6w-01
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 2533 208 14:31:01 XLON OD_771HE6x-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 80 208 14:31:01 XLON OD_771HE6x-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4408 208 14:31:55 XLON OD_771HS9G-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 6160 208 14:35:16 XLON OD_771IIgB-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4931 208 14:35:16 CHIX OD_771IIgC-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 25747 208 14:35:16 CHIX OD_771IIgC-02
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 1849 208 14:35:17 XLON OD_771IIi0-00
----------- ------------- -------- ------ -------- -------- ------------------
Tesco PLC 21/10/2022 GB00BLGZ9862 4044 207.9 14:35:26 CHIX OD_771IL2B-01
----------- ------------- -------- ------ -------- -------- ------------------
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
POSFLFERIALLFIF
(END) Dow Jones Newswires
October 21, 2022 13:00 ET (17:00 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
