REG - Tesco PLC - Transaction in Own Shares
28/07/2022 17:30
For best results when printing this announcement, please click on link below: http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220728:nRSb1583Ua&default-theme=true RNS Number : 1583U Tesco PLC 28 July 2022 Tesco PLC 28 July 2022 Tesco PLC Transaction in own shares Tesco PLC (the "Company") announces that on 28 July 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 £750 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 28 July 2022 Number of Shares purchased: 1,247,685 Average price paid per Share (pence): 259.8792p Highest price paid per Share (pence): 261.0000p Lowest price paid per Share (pence): 259.0000p Broker: HSBC Bank plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 7,491,288,271. The Company does not hold any ordinary shares in Treasury. The figure of 7,491,288,271 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 of the Issuer Date Identity code of the Quantity Price Time Exchange Exchange Reference financial instrument bought (GBp) Venue number of the transaction Tesco PLC 28/07/2022 GB00BLGZ9862 3829 259.70 08:22:58 XLON OD_6yyltWR-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3160 259.80 08:25:22 XLON OD_6yymUyh-00 Tesco PLC 28/07/2022 GB00BLGZ9862 10386 259.70 08:25:36 XLON OD_6yymYiF-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1402 259.90 08:27:50 XLON OD_6yyn7QX-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4540 259.80 08:28:21 XLON OD_6yynFdE-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2363 259.60 08:30:37 XLON OD_6yynorX-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3637 259.30 08:31:43 XLON OD_6yyo6A9-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2119 259.20 08:34:10 XLON OD_6yyoiGd-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4571 259.10 08:34:48 XLON OD_6yyosCF-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2369 259.20 08:37:11 XLON OD_6yypTSp-00 Tesco PLC 28/07/2022 GB00BLGZ9862 5059 259.50 08:41:21 XLON OD_6yyqWVW-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4095 259.50 08:41:21 CHIX OD_6yyqWVX-01 Tesco PLC 28/07/2022 GB00BLGZ9862 6191 259.40 08:41:21 XLON OD_6yyqWWc-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2343 259.60 08:42:38 CHIX OD_6yyqqck-00 Tesco PLC 28/07/2022 GB00BLGZ9862 343 259.60 08:42:38 CHIX OD_6yyqqck-02 Tesco PLC 28/07/2022 GB00BLGZ9862 2764 259.50 08:43:02 XLON OD_6yyqwlN-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3281 259.40 08:44:45 XLON OD_6yyrNe9-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2165 259.40 08:44:45 XLON OD_6yyrNfE-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3274 259.30 08:49:58 CHIX OD_6yysh50-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1666 259.30 08:49:58 XLON OD_6yysh51-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1786 259.20 08:52:32 CHIX OD_6yytL0y-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1367 259.20 08:52:32 XLON OD_6yytL0z-01 Tesco PLC 28/07/2022 GB00BLGZ9862 4680 259.10 08:53:05 CHIX OD_6yytThm-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3306 259.10 08:53:05 XLON OD_6yytThn-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2870 259.40 08:57:51 CHIX OD_6yyufxg-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1772 259.40 08:59:09 XLON OD_6yyv0Qc-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1165 259.40 08:59:09 XLON OD_6yyv0Qd-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1189 259.40 08:59:09 XLON OD_6yyv0Qe-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1231 259.40 08:59:10 XLON OD_6yyv0gm-00 Tesco PLC 28/07/2022 GB00BLGZ9862 144 259.30 09:06:02 CHIX OD_6yywjdT-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2022 259.30 09:06:02 XLON OD_6yywjdY-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1860 259.30 09:06:02 CHIX OD_6yywjdZ-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2894 259.30 09:06:02 XLON OD_6yywjdZ-02 Tesco PLC 28/07/2022 GB00BLGZ9862 2142 259.30 09:06:02 XLON OD_6yywjda-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2896 259.30 09:06:02 CHIX OD_6yywjda-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1881 259.20 09:08:01 CHIX OD_6yyxEdL-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2976 259.20 09:08:01 XLON OD_6yyxEdM-00 Tesco PLC 28/07/2022 GB00BLGZ9862 34 259.20 09:08:01 XLON OD_6yyxEdM-02 Tesco PLC 28/07/2022 GB00BLGZ9862 2633 259.20 09:08:01 XLON OD_6yyxEdN-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1485 259.10 09:08:01 XLON OD_6yyxEdU-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1336 259.10 09:08:01 XLON OD_6yyxEdV-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1107 259.00 09:08:33 CHIX OD_6yyxN3u-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1594 259.40 09:14:50 CHIX OD_6yyyx3k-00 Tesco PLC 28/07/2022 GB00BLGZ9862 6130 259.30 09:15:00 XLON OD_6yyyzaa-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1494 259.30 09:15:00 XLON OD_6yyyzab-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1204 259.30 09:19:00 CHIX OD_6yz006m-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1195 259.30 09:19:00 XLON OD_6yz006n-01 Tesco PLC 28/07/2022 GB00BLGZ9862 4302 259.30 09:19:00 XLON OD_6yz006r-00 Tesco PLC 28/07/2022 GB00BLGZ9862 5592 259.40 09:19:35 XLON OD_6yz09Jg-00 Tesco PLC 28/07/2022 GB00BLGZ9862 390 259.40 09:19:35 CHIX OD_6yz09Jh-01 Tesco PLC 28/07/2022 GB00BLGZ9862 877 259.40 09:19:35 CHIX OD_6yz09Ji-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1457 259.50 09:19:35 XLON OD_6yz09Ms-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1200 259.50 09:19:35 XLON OD_6yz09Ms-02 Tesco PLC 28/07/2022 GB00BLGZ9862 2088 259.40 09:20:20 CHIX OD_6yz0L0B-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1911 259.40 09:20:20 XLON OD_6yz0L0B-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1144 259.30 09:21:01 CHIX OD_6yz0Vk8-00 Tesco PLC 28/07/2022 GB00BLGZ9862 166 259.30 09:21:02 XLON OD_6yz0Vyq-00 Tesco PLC 28/07/2022 GB00BLGZ9862 934 259.30 09:21:02 CHIX OD_6yz0Vyr-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1125 259.30 09:21:02 XLON OD_6yz0Vys-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2888 259.20 09:21:36 XLON OD_6yz0eoe-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3405 259.20 09:28:18 XLON OD_6yz2LGS-00 Tesco PLC 28/07/2022 GB00BLGZ9862 145 259.40 09:28:48 XLON OD_6yz2TEG-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1223 259.40 09:28:48 XLON OD_6yz2TEH-01 Tesco PLC 28/07/2022 GB00BLGZ9862 2252 259.30 09:29:29 XLON OD_6yz2dqH-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1615 259.30 09:29:29 XLON OD_6yz2dqI-01 Tesco PLC 28/07/2022 GB00BLGZ9862 3363 259.40 09:36:15 XLON OD_6yz4LRZ-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2695 259.40 09:36:15 CHIX OD_6yz4LRZ-02 Tesco PLC 28/07/2022 GB00BLGZ9862 510 259.60 09:36:15 CHIX OD_6yz4LVx-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1100 259.60 09:36:15 CHIX OD_6yz4LVy-01 Tesco PLC 28/07/2022 GB00BLGZ9862 5360 259.70 09:42:01 CHIX OD_6yz5nXQ-00 Tesco PLC 28/07/2022 GB00BLGZ9862 5534 259.70 09:42:01 XLON OD_6yz5nXR-00 Tesco PLC 28/07/2022 GB00BLGZ9862 710 259.80 09:42:02 CHIX OD_6yz5nmc-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1077 259.80 09:42:02 CHIX OD_6yz5nmc-02 Tesco PLC 28/07/2022 GB00BLGZ9862 8945 260.10 09:47:58 XLON OD_6yz7IDT-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3578 260.10 09:47:58 XLON OD_6yz7IDT-02 Tesco PLC 28/07/2022 GB00BLGZ9862 4035 260.00 09:52:00 CHIX OD_6yz8JL8-01 Tesco PLC 28/07/2022 GB00BLGZ9862 2576 260.00 09:52:00 XLON OD_6yz8JL9-00 Tesco PLC 28/07/2022 GB00BLGZ9862 5683 260.50 10:02:42 XLON OD_6yzB08m-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1836 260.40 10:05:58 XLON OD_6yzBpAV-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1005 260.40 10:05:58 XLON OD_6yzBpAW-01 Tesco PLC 28/07/2022 GB00BLGZ9862 5823 260.40 10:08:19 XLON OD_6yzCPxS-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1506 260.30 10:11:12 XLON OD_6yzD8rR-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1405 260.30 10:11:12 XLON OD_6yzD8rS-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1436 260.20 10:11:21 XLON OD_6yzDBCN-00 Tesco PLC 28/07/2022 GB00BLGZ9862 357 260.20 10:11:21 XLON OD_6yzDBCO-01 Tesco PLC 28/07/2022 GB00BLGZ9862 181 260.20 10:11:21 XLON OD_6yzDBCP-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 260.20 10:11:21 XLON OD_6yzDBNh-00 Tesco PLC 28/07/2022 GB00BLGZ9862 329 260.20 10:11:21 XLON OD_6yzDBNi-00 Tesco PLC 28/07/2022 GB00BLGZ9862 325 260.10 10:15:33 XLON OD_6yzEEt6-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1600 260.10 10:15:33 XLON OD_6yzEEt7-01 Tesco PLC 28/07/2022 GB00BLGZ9862 5211 260.50 10:26:48 XLON OD_6yzH4X3-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2605 260.40 10:26:50 XLON OD_6yzH4yU-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 260.40 10:26:50 XLON OD_6yzH53J-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2587 260.40 10:26:50 XLON OD_6yzH53K-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1156 260.40 10:26:50 XLON OD_6yzH53K-02 Tesco PLC 28/07/2022 GB00BLGZ9862 256 260.60 10:29:53 XLON OD_6yzHqf4-00 Tesco PLC 28/07/2022 GB00BLGZ9862 78 260.60 10:29:54 XLON OD_6yzHqvB-00 Tesco PLC 28/07/2022 GB00BLGZ9862 868 260.60 10:29:54 XLON OD_6yzHqvB-02 Tesco PLC 28/07/2022 GB00BLGZ9862 837 260.60 10:29:54 XLON OD_6yzHqvC-01 Tesco PLC 28/07/2022 GB00BLGZ9862 599 260.60 10:29:54 XLON OD_6yzHqvC-03 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 260.60 10:29:54 XLON OD_6yzHqvD-01 Tesco PLC 28/07/2022 GB00BLGZ9862 2421 260.50 10:30:35 XLON OD_6yzI1WL-00 Tesco PLC 28/07/2022 GB00BLGZ9862 616 260.50 10:30:35 XLON OD_6yzI1WL-02 Tesco PLC 28/07/2022 GB00BLGZ9862 2317 260.50 10:34:25 XLON OD_6yzIzBo-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1414 260.50 10:38:25 XLON OD_6yzJzr8-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1361 260.60 10:41:02 XLON OD_6yzKeUO-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1092 260.60 10:43:58 XLON OD_6yzLOLi-00 Tesco PLC 28/07/2022 GB00BLGZ9862 40 260.70 10:49:59 XLON OD_6yzMuOl-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2327 260.70 10:50:14 XLON OD_6yzMyF3-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1163 260.70 10:50:14 XLON OD_6yzMyF3-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1333 260.70 10:51:56 XLON OD_6yzNOoy-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1247 260.70 10:51:56 XLON OD_6yzNOpn-00 Tesco PLC 28/07/2022 GB00BLGZ9862 475 260.70 10:51:56 XLON OD_6yzNOpo-00 Tesco PLC 28/07/2022 GB00BLGZ9862 712 260.70 10:51:57 XLON OD_6yzNP5w-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1383 260.70 10:51:57 XLON OD_6yzNP5w-02 Tesco PLC 28/07/2022 GB00BLGZ9862 908 260.60 10:55:59 XLON OD_6yzOQ3C-00 Tesco PLC 28/07/2022 GB00BLGZ9862 90 260.60 10:55:59 XLON OD_6yzOQ3C-02 Tesco PLC 28/07/2022 GB00BLGZ9862 2310 260.70 11:04:02 XLON OD_6yzQRhV-00 Tesco PLC 28/07/2022 GB00BLGZ9862 790 260.70 11:04:02 XLON OD_6yzQRhW-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1598 260.70 11:04:03 XLON OD_6yzQRxr-00 Tesco PLC 28/07/2022 GB00BLGZ9862 56 260.70 11:04:03 XLON OD_6yzQRxs-00 Tesco PLC 28/07/2022 GB00BLGZ9862 126 260.70 11:12:09 XLON OD_6yzSUOa-00 Tesco PLC 28/07/2022 GB00BLGZ9862 975 260.70 11:12:09 XLON OD_6yzSUOa-02 Tesco PLC 28/07/2022 GB00BLGZ9862 79 260.70 11:12:09 XLON OD_6yzSUOb-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1467 260.70 11:17:42 XLON OD_6yzTsnZ-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1832 260.70 11:17:45 XLON OD_6yzTtfO-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1444 260.60 11:20:46 XLON OD_6yzUelt-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1366 260.60 11:20:46 XLON OD_6yzUet4-00 Tesco PLC 28/07/2022 GB00BLGZ9862 20 260.50 11:21:38 XLON OD_6yzUsQA-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1073 260.50 11:21:38 XLON OD_6yzUsQB-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1027 260.50 11:23:13 XLON OD_6yzVH1Y-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1307 260.40 11:34:35 XLON OD_6yzY8No-00 Tesco PLC 28/07/2022 GB00BLGZ9862 271 260.40 11:34:35 XLON OD_6yzY8Y6-00 Tesco PLC 28/07/2022 GB00BLGZ9862 255 260.70 11:42:11 XLON OD_6yza3Aq-00 Tesco PLC 28/07/2022 GB00BLGZ9862 897 260.70 11:42:11 XLON OD_6yza3Ar-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3 261.00 12:11:32 XLON OD_6yzhREX-00 Tesco PLC 28/07/2022 GB00BLGZ9862 5723 261.00 12:15:42 XLON OD_6yziU7W-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2863 261.00 12:15:42 XLON OD_6yziU7X-01 Tesco PLC 28/07/2022 GB00BLGZ9862 2859 260.80 12:15:55 XLON OD_6yziXUG-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1429 260.70 12:20:01 XLON OD_6yzjZUJ-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 260.80 12:24:02 XLON OD_6yzkaP6-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1358 260.70 12:24:46 XLON OD_6yzklg0-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1852 260.70 12:31:31 XLON OD_6yzmTCW-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4005 260.30 12:32:15 XLON OD_6yzmebI-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4795 260.30 12:34:36 XLON OD_6yznFFE-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3178 260.20 12:34:51 XLON OD_6yznJ8D-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1222 260.20 12:34:51 XLON OD_6yznJ8D-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 260.20 12:34:51 XLON OD_6yznJEd-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1266 260.20 12:34:51 XLON OD_6yznJEd-02 Tesco PLC 28/07/2022 GB00BLGZ9862 668 260.20 12:34:51 XLON OD_6yznJEe-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1431 260.40 12:36:28 XLON OD_6yzniT5-00 Tesco PLC 28/07/2022 GB00BLGZ9862 169 260.40 12:36:28 XLON OD_6yzniT6-01 Tesco PLC 28/07/2022 GB00BLGZ9862 2036 260.30 12:39:47 XLON OD_6yzoYEn-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2179 260.30 12:40:06 XLON OD_6yzod6V-00 Tesco PLC 28/07/2022 GB00BLGZ9862 602 260.30 12:40:06 XLON OD_6yzod6W-01 Tesco PLC 28/07/2022 GB00BLGZ9862 2398 260.30 12:40:30 XLON OD_6yzojQN-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 260.30 12:40:30 XLON OD_6yzojQO-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2192 260.20 12:40:36 XLON OD_6yzokk9-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1433 260.10 12:42:08 XLON OD_6yzp8mg-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1253 260.00 12:42:09 CHIX OD_6yzp94A-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3149 260.00 12:42:09 XLON OD_6yzp94A-02 Tesco PLC 28/07/2022 GB00BLGZ9862 2559 260.00 12:42:09 CHIX OD_6yzp94B-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1082 260.10 12:48:03 XLON OD_6yzqdH3-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4996 260.10 12:48:03 XLON OD_6yzqdH8-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3039 260.00 12:48:09 XLON OD_6yzqepg-00 Tesco PLC 28/07/2022 GB00BLGZ9862 380 260.00 12:48:09 CHIX OD_6yzqepg-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1168 260.00 12:48:09 CHIX OD_6yzqeph-00 Tesco PLC 28/07/2022 GB00BLGZ9862 82 260.00 12:48:10 XLON OD_6yzqf5f-00 Tesco PLC 28/07/2022 GB00BLGZ9862 82 260.00 12:48:10 XLON OD_6yzqf5g-00 Tesco PLC 28/07/2022 GB00BLGZ9862 873 260.00 12:48:10 XLON OD_6yzqf5h-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 260.00 12:48:11 XLON OD_6yzqfLu-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1202 259.90 12:48:50 XLON OD_6yzqpTG-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 260.20 12:51:10 XLON OD_6yzrPuv-00 Tesco PLC 28/07/2022 GB00BLGZ9862 911 260.20 12:51:10 XLON OD_6yzrPuw-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1759 260.20 12:51:10 XLON OD_6yzrPuw-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1116 260.20 12:51:10 XLON OD_6yzrPux-00 Tesco PLC 28/07/2022 GB00BLGZ9862 160 260.20 12:51:10 XLON OD_6yzrPuy-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3144 260.00 12:52:10 XLON OD_6yzrfJg-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1300 260.00 12:52:10 CHIX OD_6yzrfWr-00 Tesco PLC 28/07/2022 GB00BLGZ9862 5481 259.90 12:56:26 CHIX OD_6yzsjtD-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1572 259.90 12:56:26 XLON OD_6yzsjtE-01 Tesco PLC 28/07/2022 GB00BLGZ9862 5562 259.90 12:56:26 XLON OD_6yzsjtE-03 Tesco PLC 28/07/2022 GB00BLGZ9862 2139 259.90 12:56:26 XLON OD_6yzsk7b-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 259.90 12:56:26 XLON OD_6yzsk7c-01 Tesco PLC 28/07/2022 GB00BLGZ9862 266 259.90 12:56:26 XLON OD_6yzsk7e-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1022 259.90 12:56:26 CHIX OD_6yzsk7i-00 Tesco PLC 28/07/2022 GB00BLGZ9862 685 259.90 12:56:26 CHIX OD_6yzsk7j-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1952 259.80 12:56:26 XLON OD_6yzsk7k-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4293 259.90 12:57:02 XLON OD_6yzstN5-00 Tesco PLC 28/07/2022 GB00BLGZ9862 371 259.80 12:57:41 CHIX OD_6yzt3dp-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4424 259.80 12:57:41 CHIX OD_6yzt3dq-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1288 259.70 12:59:01 XLON OD_6yztOE7-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1272 259.70 12:59:22 XLON OD_6yztTv2-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1633 259.70 13:01:24 CHIX OD_6yztzeT-00 Tesco PLC 28/07/2022 GB00BLGZ9862 405 259.70 13:01:26 CHIX OD_6yzu07j-00 Tesco PLC 28/07/2022 GB00BLGZ9862 104 259.70 13:01:58 XLON OD_6yzu8Ue-00 Tesco PLC 28/07/2022 GB00BLGZ9862 107 259.70 13:01:58 CHIX OD_6yzu8Uf-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1171 259.70 13:01:58 XLON OD_6yzu8Ug-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1252 259.70 13:01:58 CHIX OD_6yzu8Ug-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1169 259.60 13:02:34 CHIX OD_6yzuHrd-00 Tesco PLC 28/07/2022 GB00BLGZ9862 312 259.60 13:02:37 XLON OD_6yzuIVf-00 Tesco PLC 28/07/2022 GB00BLGZ9862 753 259.60 13:02:37 CHIX OD_6yzuIVg-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1493 259.60 13:02:37 XLON OD_6yzuIVh-00 Tesco PLC 28/07/2022 GB00BLGZ9862 906 259.50 13:03:55 CHIX OD_6yzucvh-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1307 259.50 13:04:07 CHIX OD_6yzug3R-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1829 259.50 13:05:06 CHIX OD_6yzuvAY-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1227 259.50 13:05:06 XLON OD_6yzuvAZ-00 Tesco PLC 28/07/2022 GB00BLGZ9862 74 259.50 13:05:06 CHIX OD_6yzuvPN-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1000 259.50 13:05:06 CHIX OD_6yzuvPO-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1000 259.50 13:05:06 CHIX OD_6yzuvPO-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1481 259.40 13:05:50 XLON OD_6yzv6qS-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3709 259.40 13:05:50 CHIX OD_6yzv6qS-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1024 259.40 13:05:57 XLON OD_6yzv8XU-00 Tesco PLC 28/07/2022 GB00BLGZ9862 248 259.40 13:06:03 XLON OD_6yzvA7M-00 Tesco PLC 28/07/2022 GB00BLGZ9862 735 259.60 13:12:01 CHIX OD_6yzwfMa-00 Tesco PLC 28/07/2022 GB00BLGZ9862 992 259.60 13:13:15 CHIX OD_6yzwybt-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1908 259.60 13:13:32 CHIX OD_6yzx32O-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2784 259.60 13:14:36 XLON OD_6yzxJgP-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1231 259.60 13:14:36 CHIX OD_6yzxJgQ-01 Tesco PLC 28/07/2022 GB00BLGZ9862 5397 259.60 13:14:36 CHIX OD_6yzxJgR-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3017 259.60 13:14:36 CHIX OD_6yzxJgR-02 Tesco PLC 28/07/2022 GB00BLGZ9862 212 259.80 13:20:59 XLON OD_6yzyvK1-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1012 259.80 13:21:00 XLON OD_6yzyvZv-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1508 259.60 13:24:38 XLON OD_6yzzqI9-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1322 259.60 13:24:38 CHIX OD_6yzzqIA-01 Tesco PLC 28/07/2022 GB00BLGZ9862 558 259.60 13:24:38 CHIX OD_6yzzqIA-03 Tesco PLC 28/07/2022 GB00BLGZ9862 1485 259.70 13:24:47 CHIX OD_6yzzsX9-00 Tesco PLC 28/07/2022 GB00BLGZ9862 9364 259.70 13:26:52 XLON OD_6z00OyT-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1003 259.70 13:26:59 CHIX OD_6z00QyY-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2533 259.60 13:28:20 XLON OD_6z00lvV-00 Tesco PLC 28/07/2022 GB00BLGZ9862 772 259.60 13:28:20 XLON OD_6z00lvV-02 Tesco PLC 28/07/2022 GB00BLGZ9862 7235 260.00 13:32:21 XLON OD_6z01mXp-00 Tesco PLC 28/07/2022 GB00BLGZ9862 6286 260.00 13:32:21 XLON OD_6z01mXq-00 Tesco PLC 28/07/2022 GB00BLGZ9862 137 260.00 13:32:41 CHIX OD_6z01rwQ-00 Tesco PLC 28/07/2022 GB00BLGZ9862 514 260.00 13:32:41 CHIX OD_6z01rwR-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3 260.00 13:32:41 CHIX OD_6z01rwR-02 Tesco PLC 28/07/2022 GB00BLGZ9862 804 260.00 13:32:42 CHIX OD_6z01sCW-00 Tesco PLC 28/07/2022 GB00BLGZ9862 296 260.00 13:32:43 CHIX OD_6z01sSc-00 Tesco PLC 28/07/2022 GB00BLGZ9862 138 260.00 13:32:44 CHIX OD_6z01sil-00 Tesco PLC 28/07/2022 GB00BLGZ9862 76 260.00 13:33:22 XLON OD_6z022VK-00 Tesco PLC 28/07/2022 GB00BLGZ9862 113 260.10 13:43:30 XLON OD_6z04ac3-00 Tesco PLC 28/07/2022 GB00BLGZ9862 5104 260.40 13:46:20 XLON OD_6z05Ioe-00 Tesco PLC 28/07/2022 GB00BLGZ9862 5496 260.30 13:46:20 XLON OD_6z05Iok-00 Tesco PLC 28/07/2022 GB00BLGZ9862 147 260.30 13:49:26 XLON OD_6z065MN-00 Tesco PLC 28/07/2022 GB00BLGZ9862 8383 260.30 13:49:26 XLON OD_6z065MO-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1600 260.30 13:49:26 XLON OD_6z065O2-00 Tesco PLC 28/07/2022 GB00BLGZ9862 308 260.30 13:49:26 XLON OD_6z065O2-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1356 260.20 13:51:39 XLON OD_6z06dza-00 Tesco PLC 28/07/2022 GB00BLGZ9862 42 260.30 13:54:27 XLON OD_6z07LVO-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4928 260.30 13:56:41 XLON OD_6z07uYH-00 Tesco PLC 28/07/2022 GB00BLGZ9862 34 260.30 13:56:41 XLON OD_6z07uYI-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1800 260.30 13:56:42 XLON OD_6z07uoH-00 Tesco PLC 28/07/2022 GB00BLGZ9862 473 260.30 13:56:42 XLON OD_6z07uoH-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1690 260.20 13:56:53 XLON OD_6z07xS3-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4337 260.20 13:58:05 XLON OD_6z08GP7-00 Tesco PLC 28/07/2022 GB00BLGZ9862 5 260.30 14:01:14 XLON OD_6z093Zh-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1515 260.30 14:01:14 XLON OD_6z093Zi-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1116 260.30 14:01:14 XLON OD_6z093Zi-02 Tesco PLC 28/07/2022 GB00BLGZ9862 302 260.30 14:01:14 XLON OD_6z093Zj-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1804 260.30 14:02:15 XLON OD_6z09JRZ-00 Tesco PLC 28/07/2022 GB00BLGZ9862 570 260.20 14:03:25 XLON OD_6z09beW-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1024 260.20 14:03:25 XLON OD_6z09beh-00 Tesco PLC 28/07/2022 GB00BLGZ9862 242 260.10 14:04:28 XLON OD_6z09rnw-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1353 260.10 14:04:28 XLON OD_6z09rnw-02 Tesco PLC 28/07/2022 GB00BLGZ9862 2333 260.30 14:08:24 XLON OD_6z0ArQ1-00 Tesco PLC 28/07/2022 GB00BLGZ9862 6877 260.30 14:08:24 XLON OD_6z0ArQ2-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 260.30 14:08:24 XLON OD_6z0ArQt-00 Tesco PLC 28/07/2022 GB00BLGZ9862 649 260.30 14:08:24 XLON OD_6z0ArQt-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1827 260.10 14:08:46 XLON OD_6z0Ax0B-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1463 260.00 14:12:00 CHIX OD_6z0BldF-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1482 260.00 14:12:00 XLON OD_6z0BldG-01 Tesco PLC 28/07/2022 GB00BLGZ9862 2932 260.00 14:12:00 CHIX OD_6z0BldH-00 Tesco PLC 28/07/2022 GB00BLGZ9862 5689 260.00 14:12:00 CHIX OD_6z0BldH-02 Tesco PLC 28/07/2022 GB00BLGZ9862 4184 260.00 14:16:03 CHIX OD_6z0Cmqc-00 Tesco PLC 28/07/2022 GB00BLGZ9862 7705 260.00 14:16:04 XLON OD_6z0Cn6X-00 Tesco PLC 28/07/2022 GB00BLGZ9862 15614 260.30 14:18:44 XLON OD_6z0DSaR-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1116 260.40 14:18:44 XLON OD_6z0DSiy-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 260.40 14:18:44 XLON OD_6z0DSiz-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1072 260.40 14:18:44 XLON OD_6z0DSiz-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1636 260.40 14:18:44 XLON OD_6z0DSj0-00 Tesco PLC 28/07/2022 GB00BLGZ9862 55 260.40 14:18:44 XLON OD_6z0DSj1-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 260.40 14:18:45 XLON OD_6z0DSzH-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1076 260.40 14:18:45 XLON OD_6z0DSzI-00 Tesco PLC 28/07/2022 GB00BLGZ9862 400 260.40 14:18:46 XLON OD_6z0DTF7-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1065 260.40 14:18:46 XLON OD_6z0DTF8-00 Tesco PLC 28/07/2022 GB00BLGZ9862 837 260.40 14:18:48 XLON OD_6z0DTlM-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1401 260.30 14:23:43 XLON OD_6z0EiVi-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2431 260.30 14:23:43 XLON OD_6z0EiVj-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1629 260.30 14:23:43 XLON OD_6z0EiVk-01 Tesco PLC 28/07/2022 GB00BLGZ9862 4505 260.20 14:27:35 XLON OD_6z0Fgri-00 Tesco PLC 28/07/2022 GB00BLGZ9862 119 260.30 14:27:44 XLON OD_6z0FjCc-00 Tesco PLC 28/07/2022 GB00BLGZ9862 784 260.30 14:27:44 XLON OD_6z0FjCd-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2704 260.30 14:27:44 XLON OD_6z0FjCd-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 260.30 14:27:44 XLON OD_6z0FjCe-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1186 260.30 14:27:44 XLON OD_6z0FjCf-00 Tesco PLC 28/07/2022 GB00BLGZ9862 875 260.30 14:27:44 XLON OD_6z0FjCf-02 Tesco PLC 28/07/2022 GB00BLGZ9862 10375 260.40 14:28:57 XLON OD_6z0G2AA-00 Tesco PLC 28/07/2022 GB00BLGZ9862 6391 260.30 14:29:57 XLON OD_6z0GHo2-00 Tesco PLC 28/07/2022 GB00BLGZ9862 6630 260.40 14:31:46 XLON OD_6z0GjzC-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4719 260.30 14:31:46 XLON OD_6z0GjzD-01 Tesco PLC 28/07/2022 GB00BLGZ9862 388 260.30 14:31:46 XLON OD_6z0Gk9p-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4 260.30 14:31:47 XLON OD_6z0GkPw-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1636 260.30 14:31:47 XLON OD_6z0GkPw-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1628 260.30 14:31:47 XLON OD_6z0GkPx-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1636 260.30 14:31:47 XLON OD_6z0GkPy-00 Tesco PLC 28/07/2022 GB00BLGZ9862 792 260.20 14:33:29 XLON OD_6z0HAxX-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4751 260.20 14:33:29 XLON OD_6z0HAxY-01 Tesco PLC 28/07/2022 GB00BLGZ9862 3450 260.10 14:34:29 XLON OD_6z0HQM5-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1792 260.00 14:34:29 CHIX OD_6z0HQTz-00 Tesco PLC 28/07/2022 GB00BLGZ9862 5 260.00 14:34:29 CHIX OD_6z0HQU0-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1201 260.00 14:34:29 CHIX OD_6z0HQU0-03 Tesco PLC 28/07/2022 GB00BLGZ9862 1636 260.10 14:34:29 XLON OD_6z0HQYn-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1628 260.10 14:34:29 XLON OD_6z0HQYo-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1600 260.10 14:34:29 XLON OD_6z0HQYp-00 Tesco PLC 28/07/2022 GB00BLGZ9862 548 260.10 14:34:29 XLON OD_6z0HQYp-02 Tesco PLC 28/07/2022 GB00BLGZ9862 952 260.10 14:34:30 XLON OD_6z0HQov-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1400 260.10 14:34:30 XLON OD_6z0HQow-01 Tesco PLC 28/07/2022 GB00BLGZ9862 713 260.10 14:34:30 XLON OD_6z0HQox-00 Tesco PLC 28/07/2022 GB00BLGZ9862 468 260.10 14:34:31 XLON OD_6z0HR4z-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1304 260.10 14:34:31 XLON OD_6z0HR50-01 Tesco PLC 28/07/2022 GB00BLGZ9862 985 259.90 14:34:34 CHIX OD_6z0HRrf-00 Tesco PLC 28/07/2022 GB00BLGZ9862 542 259.90 14:34:34 CHIX OD_6z0HRrg-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1653 259.80 14:34:47 XLON OD_6z0HVFU-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3483 259.70 14:34:50 XLON OD_6z0HW1s-00 Tesco PLC 28/07/2022 GB00BLGZ9862 913 260.00 14:36:03 XLON OD_6z0Hp0x-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1628 260.00 14:36:03 XLON OD_6z0Hp0x-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1404 260.00 14:36:03 XLON OD_6z0Hp0y-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1972 259.90 14:36:09 XLON OD_6z0HqVE-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1472 259.80 14:36:20 XLON OD_6z0HtCL-00 Tesco PLC 28/07/2022 GB00BLGZ9862 10125 259.70 14:36:24 CHIX OD_6z0HuEt-00 Tesco PLC 28/07/2022 GB00BLGZ9862 97 259.70 14:40:25 CHIX OD_6z0IvAq-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2700 259.70 14:40:25 CHIX OD_6z0IvAr-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1328 259.60 14:40:25 XLON OD_6z0IvB2-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2425 259.70 14:42:10 XLON OD_6z0JMKr-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2307 259.60 14:42:58 XLON OD_6z0JYyV-00 Tesco PLC 28/07/2022 GB00BLGZ9862 10035 259.50 14:43:14 CHIX OD_6z0Jd8q-00 Tesco PLC 28/07/2022 GB00BLGZ9862 20660 259.50 14:43:20 CHIX OD_6z0JeY6-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1307 259.50 14:43:20 XLON OD_6z0JeY7-00 Tesco PLC 28/07/2022 GB00BLGZ9862 7943 259.50 14:43:20 CHIX OD_6z0JeY7-02 Tesco PLC 28/07/2022 GB00BLGZ9862 2291 259.50 14:43:20 XLON OD_6z0JehO-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1145 259.40 14:44:14 XLON OD_6z0JskQ-00 Tesco PLC 28/07/2022 GB00BLGZ9862 15372 259.40 14:44:14 CHIX OD_6z0JskQ-02 Tesco PLC 28/07/2022 GB00BLGZ9862 2715 259.40 14:44:14 CHIX OD_6z0JskR-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1908 259.30 14:44:36 XLON OD_6z0JyTM-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 259.70 14:46:03 XLON OD_6z0KL6P-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1220 259.70 14:46:03 XLON OD_6z0KL6Q-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1225 259.70 14:46:03 XLON OD_6z0KL6Q-02 Tesco PLC 28/07/2022 GB00BLGZ9862 558 259.70 14:46:03 XLON OD_6z0KL6R-00 Tesco PLC 28/07/2022 GB00BLGZ9862 392 259.70 14:46:03 XLON OD_6z0KL6R-02 Tesco PLC 28/07/2022 GB00BLGZ9862 581 259.70 14:46:04 XLON OD_6z0KLMW-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 259.70 14:46:04 XLON OD_6z0KLMX-01 Tesco PLC 28/07/2022 GB00BLGZ9862 693 259.70 14:46:04 XLON OD_6z0KLMY-00 Tesco PLC 28/07/2022 GB00BLGZ9862 633 259.70 14:46:05 XLON OD_6z0KLcc-00 Tesco PLC 28/07/2022 GB00BLGZ9862 939 259.70 14:46:05 XLON OD_6z0KLcc-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1336 259.60 14:46:18 XLON OD_6z0KP0d-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1680 259.50 14:47:22 XLON OD_6z0Kfev-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1432 259.40 14:48:16 XLON OD_6z0KteD-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2488 259.30 14:49:24 CHIX OD_6z0LBOO-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2275 259.30 14:49:24 CHIX OD_6z0LBOP-00 Tesco PLC 28/07/2022 GB00BLGZ9862 8864 259.30 14:49:24 CHIX OD_6z0LBOP-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1862 259.30 14:49:25 XLON OD_6z0LBel-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2701 259.80 14:52:21 XLON OD_6z0LvLG-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 259.80 14:52:21 XLON OD_6z0LvRD-00 Tesco PLC 28/07/2022 GB00BLGZ9862 797 259.80 14:52:21 XLON OD_6z0LvRE-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1191 259.70 14:52:32 XLON OD_6z0Ly5r-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1165 259.60 14:53:58 XLON OD_6z0MKgb-00 Tesco PLC 28/07/2022 GB00BLGZ9862 13974 259.60 14:53:58 CHIX OD_6z0MKgc-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 259.80 14:56:45 XLON OD_6z0N27D-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1225 259.80 14:56:45 XLON OD_6z0N27D-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1220 259.80 14:56:45 XLON OD_6z0N27E-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1010 259.80 14:56:45 XLON OD_6z0N27E-02 Tesco PLC 28/07/2022 GB00BLGZ9862 57 259.80 14:56:46 XLON OD_6z0N2NN-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3100 259.80 14:59:51 CHIX OD_6z0NoVd-00 Tesco PLC 28/07/2022 GB00BLGZ9862 157 259.90 15:00:48 XLON OD_6z0O3KZ-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1220 259.90 15:00:48 XLON OD_6z0O3Ka-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1500 259.90 15:00:48 XLON OD_6z0O3Ka-03 Tesco PLC 28/07/2022 GB00BLGZ9862 1225 259.90 15:00:48 XLON OD_6z0O3Kb-01 Tesco PLC 28/07/2022 GB00BLGZ9862 6917 260.00 15:01:52 XLON OD_6z0OJuR-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3458 259.90 15:01:52 XLON OD_6z0OJuV-00 Tesco PLC 28/07/2022 GB00BLGZ9862 5049 259.80 15:02:14 XLON OD_6z0OPYz-00 Tesco PLC 28/07/2022 GB00BLGZ9862 30 259.70 15:03:15 CHIX OD_6z0OfZh-00 Tesco PLC 28/07/2022 GB00BLGZ9862 6005 259.70 15:03:44 CHIX OD_6z0On0X-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1633 259.70 15:03:44 XLON OD_6z0On0X-02 Tesco PLC 28/07/2022 GB00BLGZ9862 10039 259.70 15:03:44 CHIX OD_6z0On0Y-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2 259.70 15:03:44 XLON OD_6z0On7T-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1225 259.70 15:03:44 XLON OD_6z0On7U-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1211 259.70 15:03:44 XLON OD_6z0On7U-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1542 259.70 15:03:45 XLON OD_6z0OnNR-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1338 259.70 15:03:45 XLON OD_6z0OnNS-01 Tesco PLC 28/07/2022 GB00BLGZ9862 2325 259.60 15:04:40 CHIX OD_6z0P1Ra-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1440 259.60 15:04:40 XLON OD_6z0P1Ra-02 Tesco PLC 28/07/2022 GB00BLGZ9862 507 259.60 15:04:40 CHIX OD_6z0P1Rb-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1540 259.60 15:05:46 XLON OD_6z0PIrh-00 Tesco PLC 28/07/2022 GB00BLGZ9862 869 259.60 15:06:03 XLON OD_6z0PNHJ-00 Tesco PLC 28/07/2022 GB00BLGZ9862 928 259.60 15:06:03 XLON OD_6z0PNHJ-02 Tesco PLC 28/07/2022 GB00BLGZ9862 10910 259.50 15:06:18 CHIX OD_6z0PRBN-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1220 259.50 15:06:19 XLON OD_6z0PRRF-00 Tesco PLC 28/07/2022 GB00BLGZ9862 94 259.50 15:06:19 XLON OD_6z0PRRF-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1117 259.30 15:06:38 XLON OD_6z0PWO5-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4513 259.30 15:06:38 CHIX OD_6z0PWO6-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1132 259.20 15:06:53 CHIX OD_6z0PaHs-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1714 259.20 15:08:20 XLON OD_6z0Pwv1-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1403 259.20 15:08:20 CHIX OD_6z0Pwv2-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1457 259.20 15:09:15 XLON OD_6z0QAzA-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1220 259.20 15:09:15 XLON OD_6z0QBE5-00 Tesco PLC 28/07/2022 GB00BLGZ9862 701 259.20 15:09:15 XLON OD_6z0QBE5-02 Tesco PLC 28/07/2022 GB00BLGZ9862 2989 259.10 15:09:16 CHIX OD_6z0QBUV-00 Tesco PLC 28/07/2022 GB00BLGZ9862 729 259.10 15:09:16 XLON OD_6z0QBUW-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2271 259.20 15:09:17 XLON OD_6z0QBkL-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2775 259.30 15:10:07 XLON OD_6z0QOdV-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1082 259.20 15:13:00 XLON OD_6z0R7lU-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3226 259.30 15:13:41 CHIX OD_6z0RIQN-00 Tesco PLC 28/07/2022 GB00BLGZ9862 8223 259.40 15:17:46 XLON OD_6z0SKAC-00 Tesco PLC 28/07/2022 GB00BLGZ9862 527 259.40 15:17:46 XLON OD_6z0SKAD-00 Tesco PLC 28/07/2022 GB00BLGZ9862 79 259.60 15:19:53 CHIX OD_6z0SrCS-00 Tesco PLC 28/07/2022 GB00BLGZ9862 5473 259.60 15:19:58 CHIX OD_6z0SsVB-00 Tesco PLC 28/07/2022 GB00BLGZ9862 13469 259.60 15:19:58 CHIX OD_6z0SsVB-02 Tesco PLC 28/07/2022 GB00BLGZ9862 8330 259.50 15:22:02 XLON OD_6z0TOlR-00 Tesco PLC 28/07/2022 GB00BLGZ9862 443 259.50 15:22:02 CHIX OD_6z0TOlS-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2346 259.50 15:22:02 CHIX OD_6z0TOlS-02 Tesco PLC 28/07/2022 GB00BLGZ9862 4165 259.40 15:23:17 XLON OD_6z0TiGy-00 Tesco PLC 28/07/2022 GB00BLGZ9862 9637 259.40 15:23:17 CHIX OD_6z0TiGz-01 Tesco PLC 28/07/2022 GB00BLGZ9862 9319 259.60 15:26:56 XLON OD_6z0UdFA-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2241 260.10 15:30:42 XLON OD_6z0Va2R-00 Tesco PLC 28/07/2022 GB00BLGZ9862 11520 260.10 15:30:42 XLON OD_6z0Va2R-02 Tesco PLC 28/07/2022 GB00BLGZ9862 7852 260.10 15:32:15 XLON OD_6z0VyEJ-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4545 260.30 15:35:26 XLON OD_6z0Wlle-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4426 260.30 15:36:09 XLON OD_6z0WwyX-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1601 260.20 15:38:40 XLON OD_6z0XaNz-00 Tesco PLC 28/07/2022 GB00BLGZ9862 881 260.20 15:38:40 XLON OD_6z0XaNz-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1241 260.10 15:38:41 XLON OD_6z0Xae9-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1324 260.00 15:40:00 CHIX OD_6z0XvCK-00 Tesco PLC 28/07/2022 GB00BLGZ9862 673 260.00 15:40:00 CHIX OD_6z0XvCK-02 Tesco PLC 28/07/2022 GB00BLGZ9862 2919 260.00 15:40:01 CHIX OD_6z0XvSS-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1894 260.00 15:41:01 CHIX OD_6z0YB49-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2677 260.00 15:41:01 XLON OD_6z0YB4A-01 Tesco PLC 28/07/2022 GB00BLGZ9862 7949 260.00 15:41:01 CHIX OD_6z0YB5b-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3776 260.00 15:41:01 CHIX OD_6z0YB5c-01 Tesco PLC 28/07/2022 GB00BLGZ9862 6500 260.00 15:41:01 CHIX OD_6z0YB5d-02 Tesco PLC 28/07/2022 GB00BLGZ9862 9969 260.00 15:41:01 CHIX OD_6z0YB5e-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1227 260.00 15:42:42 XLON OD_6z0YbL2-00 Tesco PLC 28/07/2022 GB00BLGZ9862 283 260.00 15:42:42 XLON OD_6z0YbL2-02 Tesco PLC 28/07/2022 GB00BLGZ9862 541 260.00 15:42:42 XLON OD_6z0YbL3-01 Tesco PLC 28/07/2022 GB00BLGZ9862 2152 260.00 15:42:44 XLON OD_6z0YbrR-00 Tesco PLC 28/07/2022 GB00BLGZ9862 8747 260.00 15:43:08 XLON OD_6z0Yi6r-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1800 260.00 15:43:09 XLON OD_6z0YiMO-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1586 260.00 15:43:09 XLON OD_6z0YiMP-00 Tesco PLC 28/07/2022 GB00BLGZ9862 414 260.00 15:43:10 XLON OD_6z0Yicb-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1504 260.00 15:43:10 XLON OD_6z0Yicc-00 Tesco PLC 28/07/2022 GB00BLGZ9862 138 260.00 15:44:21 XLON OD_6z0Z15k-00 Tesco PLC 28/07/2022 GB00BLGZ9862 63 260.00 15:44:22 XLON OD_6z0Z1Lv-00 Tesco PLC 28/07/2022 GB00BLGZ9862 131 260.00 15:44:23 XLON OD_6z0Z1bz-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2515 260.00 15:49:02 CHIX OD_6z0aCDV-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2398 260.00 15:49:02 CHIX OD_6z0aCDW-00 Tesco PLC 28/07/2022 GB00BLGZ9862 14481 260.00 15:49:02 CHIX OD_6z0aCDW-02 Tesco PLC 28/07/2022 GB00BLGZ9862 3542 259.90 15:50:18 CHIX OD_6z0aVyD-00 Tesco PLC 28/07/2022 GB00BLGZ9862 5592 260.00 15:51:56 CHIX OD_6z0avIV-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1053 260.00 15:52:26 XLON OD_6z0b3Gj-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1512 260.00 15:52:26 XLON OD_6z0b3Go-00 Tesco PLC 28/07/2022 GB00BLGZ9862 803 260.00 15:52:26 XLON OD_6z0b3Gv-00 Tesco PLC 28/07/2022 GB00BLGZ9862 5129 260.00 15:52:27 XLON OD_6z0b3WU-00 Tesco PLC 28/07/2022 GB00BLGZ9862 11553 260.00 15:52:28 XLON OD_6z0b3ms-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3768 260.00 15:53:12 XLON OD_6z0bFEo-00 Tesco PLC 28/07/2022 GB00BLGZ9862 727 260.00 15:53:12 XLON OD_6z0bFEp-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1894 260.10 15:55:02 XLON OD_6z0bhqi-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4491 260.10 15:55:02 XLON OD_6z0bhqj-01 Tesco PLC 28/07/2022 GB00BLGZ9862 8694 260.20 15:59:13 XLON OD_6z0cl6b-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2029 260.10 16:00:46 XLON OD_6z0d9L8-00 Tesco PLC 28/07/2022 GB00BLGZ9862 4093 260.00 16:01:10 XLON OD_6z0dFaA-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2224 260.00 16:01:10 CHIX OD_6z0dFaA-02 Tesco PLC 28/07/2022 GB00BLGZ9862 22783 260.00 16:01:10 CHIX OD_6z0dFaB-01 Tesco PLC 28/07/2022 GB00BLGZ9862 2046 259.90 16:01:16 XLON OD_6z0dH8y-00 Tesco PLC 28/07/2022 GB00BLGZ9862 10424 259.90 16:01:16 CHIX OD_6z0dH8z-01 Tesco PLC 28/07/2022 GB00BLGZ9862 16471 260.20 16:04:15 XLON OD_6z0e1VS-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3198 260.20 16:04:15 XLON OD_6z0e1VT-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3463 260.20 16:04:15 XLON OD_6z0e1iD-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3170 260.20 16:04:15 XLON OD_6z0e1iD-02 Tesco PLC 28/07/2022 GB00BLGZ9862 3344 260.10 16:07:40 XLON OD_6z0et2b-00 Tesco PLC 28/07/2022 GB00BLGZ9862 2375 260.10 16:07:40 XLON OD_6z0et2c-00 Tesco PLC 28/07/2022 GB00BLGZ9862 820 260.00 16:07:42 CHIX OD_6z0etYd-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1474 260.00 16:07:42 CHIX OD_6z0etYe-00 Tesco PLC 28/07/2022 GB00BLGZ9862 6615 260.00 16:07:42 CHIX OD_6z0etYe-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1304 260.00 16:08:41 CHIX OD_6z0f8uT-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3152 260.00 16:08:42 XLON OD_6z0f9AU-00 Tesco PLC 28/07/2022 GB00BLGZ9862 7919 260.00 16:08:42 XLON OD_6z0f9AV-00 Tesco PLC 28/07/2022 GB00BLGZ9862 41 260.00 16:12:44 XLON OD_6z0gA7P-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3380 260.00 16:12:44 CHIX OD_6z0gA7T-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1440 260.00 16:12:44 CHIX OD_6z0gA7U-00 Tesco PLC 28/07/2022 GB00BLGZ9862 508 260.00 16:12:45 CHIX OD_6z0gANi-00 Tesco PLC 28/07/2022 GB00BLGZ9862 119 260.00 16:12:46 CHIX OD_6z0gAdm-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1045 260.00 16:12:46 CHIX OD_6z0gAdn-00 Tesco PLC 28/07/2022 GB00BLGZ9862 36 260.00 16:12:47 CHIX OD_6z0gAts-01 Tesco PLC 28/07/2022 GB00BLGZ9862 1120 260.00 16:12:48 CHIX OD_6z0gBA1-00 Tesco PLC 28/07/2022 GB00BLGZ9862 7532 259.90 16:15:26 XLON OD_6z0gqGX-00 Tesco PLC 28/07/2022 GB00BLGZ9862 3375 259.90 16:15:26 CHIX OD_6z0gqGY-00 Tesco PLC 28/07/2022 GB00BLGZ9862 7514 259.90 16:15:26 XLON OD_6z0gqGY-02 Tesco PLC 28/07/2022 GB00BLGZ9862 2067 259.90 16:15:26 CHIX OD_6z0gqGb-00 Tesco PLC 28/07/2022 GB00BLGZ9862 12298 259.90 16:15:26 CHIX OD_6z0gqGb-02 Tesco PLC 28/07/2022 GB00BLGZ9862 1116 260.00 16:24:45 XLON OD_6z0jBgQ-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1002 260.00 16:24:45 XLON OD_6z0jBgR-01 Tesco PLC 28/07/2022 GB00BLGZ9862 3422 260.00 16:24:46 XLON OD_6z0jBwe-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1266 260.00 16:24:47 XLON OD_6z0jCCg-00 Tesco PLC 28/07/2022 GB00BLGZ9862 467 260.00 16:24:48 XLON OD_6z0jCSt-00 Tesco PLC 28/07/2022 GB00BLGZ9862 1116 260.00 16:24:49 XLON OD_6z0jCix-00 Tesco PLC 28/07/2022 GB00BLGZ9862 167 260.00 16:24:49 XLON OD_6z0jCiy-00 Tesco PLC 28/07/2022 GB00BLGZ9862 51 260.00 16:24:50 XLON OD_6z0jCz5-00 Tesco PLC 28/07/2022 GB00BLGZ9862 505 260.10 16:29:43 XLON OD_6z0kRCv-00 Tesco PLC 28/07/2022 GB00BLGZ9862 580 260.00 16:29:43 CHIX OD_6z0kRDZ-00 Tesco PLC 28/07/2022 GB00BLGZ9862 30 260.10 16:29:45 XLON OD_6z0kRjA-00 Tesco PLC 28/07/2022 GB00BLGZ9862 180 260.00 16:29:48 CHIX OD_6z0kSW8-00 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 (mailto:rns@lseg.com) or visit www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy) . END POSFLFFRDVITFIF
Recent news on Tesco
See all newsREG - Tesco PLC - Transaction in Own Shares
AnnouncementREG - Tesco PLC - Transaction in Own Shares
AnnouncementREG - Tesco PLC - Transaction in Own Shares
AnnouncementREG - Tesco PLC - Transaction in Own Shares
AnnouncementREG - Tesco PLC - Total Voting Rights
Announcement