REG - Tesco PLC - Transaction in Own Shares
01/11/2022 18:00
For best results when printing this announcement, please click on link below: http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20221101:nRSA9857Ea&default-theme=true RNS Number : 9857E Tesco PLC 01 November 2022 Tesco PLC 01 November 2022 Tesco PLC Transaction in own shares Tesco PLC (the "Company") announces that on 01 November 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: 01/11/2022 Number of Shares purchased: 1,918,562 Average price paid per Share (pence): 218.1272 Highest price paid per Share (pence): 219.0000 Lowest price paid per Share (pence): 216.9000 Broker: HSBC Bank plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 7,421,728,793. The Company does not hold any ordinary shares in Treasury. The figure of 7,421,728,793 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 financial instrument Quantity bought Price (GBp) Time Exchange Venue Exchange Reference number of the transaction Tesco PLC 01/11/2022 GB00BLGZ9862 8990 217.3 08:03:47 XLON OD_782Gcry-00 Tesco PLC 01/11/2022 GB00BLGZ9862 9613 217.1 08:03:57 XLON OD_782GfeP-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2321 217.8 08:06:58 XLON OD_782HQjc-00 Tesco PLC 01/11/2022 GB00BLGZ9862 11440 217.8 08:06:58 XLON OD_782HQjd-00 Tesco PLC 01/11/2022 GB00BLGZ9862 8673 217.7 08:08:51 XLON OD_782Hu0s-00 Tesco PLC 01/11/2022 GB00BLGZ9862 9812 217.7 08:11:47 XLON OD_782Idvo-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2356 218 08:16:57 XLON OD_782JwOJ-00 Tesco PLC 01/11/2022 GB00BLGZ9862 635 217.9 08:16:57 XLON OD_782JwXr-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5990 217.9 08:16:57 XLON OD_782JwXs-01 Tesco PLC 01/11/2022 GB00BLGZ9862 2695 217.7 08:17:08 XLON OD_782JzHh-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3748 217.5 08:17:34 XLON OD_782K63G-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1052 217.5 08:17:34 XLON OD_782K63H-01 Tesco PLC 01/11/2022 GB00BLGZ9862 7542 217.4 08:18:12 XLON OD_782KG26-00 Tesco PLC 01/11/2022 GB00BLGZ9862 8551 217.8 08:19:58 XLON OD_782Khdq-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2992 217.5 08:20:54 XLON OD_782Kw1Y-00 Tesco PLC 01/11/2022 GB00BLGZ9862 6606 217.5 08:24:23 XLON OD_782LoZW-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1524 217.6 08:25:43 XLON OD_782M9IV-00 Tesco PLC 01/11/2022 GB00BLGZ9862 40 217.8 08:28:54 XLON OD_782MwxK-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3653 217.8 08:28:54 XLON OD_782MwxL-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3239 218 08:35:02 XLON OD_782OUhM-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1132 218 08:40:12 XLON OD_782PnNz-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2329 218 08:40:12 XLON OD_782PnO0-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3926 217.9 08:40:15 XLON OD_782PoCs-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3489 217.9 08:40:15 XLON OD_782PoCt-00 Tesco PLC 01/11/2022 GB00BLGZ9862 9270 218 08:41:38 XLON OD_782Q9fO-00 Tesco PLC 01/11/2022 GB00BLGZ9862 6283 217.8 08:42:52 XLON OD_782QT2l-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5829 218 08:45:07 XLON OD_782R20s-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3762 218 08:46:17 XLON OD_782RKO2-00 Tesco PLC 01/11/2022 GB00BLGZ9862 6498 218.4 09:04:45 XLON OD_782VyWL-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3927 218.3 09:05:35 XLON OD_782WBZu-00 Tesco PLC 01/11/2022 GB00BLGZ9862 774 218.3 09:08:33 XLON OD_782Wvo6-00 Tesco PLC 01/11/2022 GB00BLGZ9862 4247 218.3 09:08:33 XLON OD_782Wvo7-00 Tesco PLC 01/11/2022 GB00BLGZ9862 501 218.2 09:09:01 XLON OD_782X3Ik-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2409 218.2 09:09:29 XLON OD_782XAWl-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2687 218.2 09:09:55 XLON OD_782XHKL-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2307 218.2 09:09:55 XLON OD_782XHKM-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1962 218.1 09:12:58 XLON OD_782Y2l8-00 Tesco PLC 01/11/2022 GB00BLGZ9862 84 218 09:13:04 XLON OD_782Y4Pp-00 Tesco PLC 01/11/2022 GB00BLGZ9862 100 218 09:13:04 XLON OD_782Y4Pq-01 Tesco PLC 01/11/2022 GB00BLGZ9862 2371 218 09:13:09 XLON OD_782Y5nb-00 Tesco PLC 01/11/2022 GB00BLGZ9862 9076 218 09:13:09 XLON OD_782Y5nc-00 Tesco PLC 01/11/2022 GB00BLGZ9862 6192 218 09:14:23 XLON OD_782YOzE-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5054 218 09:16:58 XLON OD_782Z3Lk-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3018 218 09:17:40 XLON OD_782ZE5M-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3116 217.8 09:21:43 XLON OD_782aFUZ-00 Tesco PLC 01/11/2022 GB00BLGZ9862 32 217.6 09:25:02 XLON OD_782b5Ak-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2777 217.6 09:25:46 XLON OD_782bGbz-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5620 217.6 09:26:00 XLON OD_782bKBO-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1821 217.5 09:26:06 XLON OD_782bLxt-00 Tesco PLC 01/11/2022 GB00BLGZ9862 614 217.5 09:26:06 XLON OD_782bLxt-02 Tesco PLC 01/11/2022 GB00BLGZ9862 1698 217.4 09:27:49 XLON OD_782bmd3-00 Tesco PLC 01/11/2022 GB00BLGZ9862 185 217.7 09:32:09 XLON OD_782csIt-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1016 217.7 09:32:09 XLON OD_782csIu-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2808 217.7 09:32:10 XLON OD_782csZ1-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1826 217.6 09:33:09 XLON OD_782d7pQ-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2435 217.7 09:36:40 XLON OD_782e0lA-00 Tesco PLC 01/11/2022 GB00BLGZ9862 4341 217.6 09:37:26 XLON OD_782eCfh-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2557 217.6 09:38:59 XLON OD_782easc-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5352 217.6 09:40:44 XLON OD_782f2EX-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1727 217.6 09:42:49 XLON OD_782fYls-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1767 217.7 09:44:32 XLON OD_782fzVY-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1495 217.7 09:44:35 XLON OD_782g0NB-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2442 217.5 09:49:58 XLON OD_782hMTO-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2188 217.4 09:50:05 XLON OD_782hO8O-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1927 217.2 09:52:06 XLON OD_782htc2-00 Tesco PLC 01/11/2022 GB00BLGZ9862 472 217 09:52:29 XLON OD_782hzZ1-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1694 217 09:52:33 XLON OD_782i0hC-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3105 217 09:52:46 XLON OD_782i41o-00 Tesco PLC 01/11/2022 GB00BLGZ9862 4378 216.9 09:53:50 XLON OD_782iKgn-00 Tesco PLC 01/11/2022 GB00BLGZ9862 11631 217 09:54:59 XLON OD_782icg2-00 Tesco PLC 01/11/2022 GB00BLGZ9862 977 217.1 09:54:59 XLON OD_782ichf-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1514 217.1 09:54:59 XLON OD_782ichg-00 Tesco PLC 01/11/2022 GB00BLGZ9862 853 217.1 09:54:59 XLON OD_782ichh-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2006 217.1 09:54:59 XLON OD_782ichh-02 Tesco PLC 01/11/2022 GB00BLGZ9862 64 216.9 09:56:42 XLON OD_782j3Lt-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2393 216.9 09:56:42 XLON OD_782j3Lu-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1865 216.9 09:56:42 XLON OD_782j3Lu-02 Tesco PLC 01/11/2022 GB00BLGZ9862 556 216.9 09:56:42 XLON OD_782j3Lv-01 Tesco PLC 01/11/2022 GB00BLGZ9862 22063 217.3 10:01:17 XLON OD_782kD4G-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1524 217.3 10:01:18 XLON OD_782kDIZ-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1446 217.3 10:01:18 XLON OD_782kDIa-00 Tesco PLC 01/11/2022 GB00BLGZ9862 806 217.3 10:01:18 XLON OD_782kDIa-02 Tesco PLC 01/11/2022 GB00BLGZ9862 2403 217.3 10:01:19 XLON OD_782kDYi-00 Tesco PLC 01/11/2022 GB00BLGZ9862 13494 218 10:05:47 XLON OD_782lLIP-00 Tesco PLC 01/11/2022 GB00BLGZ9862 7500 218 10:05:47 XLON OD_782lLIQ-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2199 217.9 10:07:07 XLON OD_782lfx6-00 Tesco PLC 01/11/2022 GB00BLGZ9862 16349 218 10:09:45 XLON OD_782mLHE-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5960 218 10:09:45 XLON OD_782mLHF-01 Tesco PLC 01/11/2022 GB00BLGZ9862 9337 218 10:11:41 XLON OD_782mpGL-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5245 218.2 10:12:42 XLON OD_782n5Hg-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3689 218.2 10:12:42 XLON OD_782n5Hg-02 Tesco PLC 01/11/2022 GB00BLGZ9862 5489 218 10:19:55 XLON OD_782otxA-00 Tesco PLC 01/11/2022 GB00BLGZ9862 8382 217.8 10:26:09 XLON OD_782qT1v-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1164 217.8 10:27:13 XLON OD_782qjlv-00 Tesco PLC 01/11/2022 GB00BLGZ9862 7538 217.8 10:27:13 XLON OD_782qjlw-01 Tesco PLC 01/11/2022 GB00BLGZ9862 8694 218 10:29:27 XLON OD_782rIZl-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5556 218 10:29:27 XLON OD_782rIgW-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5141 218 10:29:28 XLON OD_782rIxD-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1274 218 10:29:29 XLON OD_782rJD1-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1882 218 10:29:29 XLON OD_782rJD1-02 Tesco PLC 01/11/2022 GB00BLGZ9862 761 218 10:29:29 XLON OD_782rJD2-01 Tesco PLC 01/11/2022 GB00BLGZ9862 10545 218.1 10:30:15 XLON OD_782rVCj-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1569 217.7 10:31:30 XLON OD_782roXr-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1367 217.7 10:31:53 XLON OD_782ruks-00 Tesco PLC 01/11/2022 GB00BLGZ9862 12365 217.6 10:36:59 XLON OD_782tCDa-00 Tesco PLC 01/11/2022 GB00BLGZ9862 667 217.6 10:37:03 XLON OD_782tDFJ-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1405 217.6 10:37:03 XLON OD_782tDFJ-02 Tesco PLC 01/11/2022 GB00BLGZ9862 303 217.7 10:42:03 XLON OD_782uTM8-00 Tesco PLC 01/11/2022 GB00BLGZ9862 294 217.7 10:42:04 XLON OD_782uTcE-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2386 217.7 10:42:04 XLON OD_782uTcE-02 Tesco PLC 01/11/2022 GB00BLGZ9862 8470 217.8 10:42:57 XLON OD_782uhGA-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1971 217.7 10:43:02 XLON OD_782uiYv-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2830 218 10:48:20 XLON OD_782w3R6-00 Tesco PLC 01/11/2022 GB00BLGZ9862 4586 218 10:50:21 XLON OD_782wYuJ-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3902 218 10:51:23 XLON OD_782wp2L-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3000 218.1 10:53:24 XLON OD_782xKVy-00 Tesco PLC 01/11/2022 GB00BLGZ9862 274 218.1 10:53:24 XLON OD_782xKVy-02 Tesco PLC 01/11/2022 GB00BLGZ9862 741 218.1 10:53:24 XLON OD_782xKVz-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2370 218.1 10:53:24 XLON OD_782xKVz-02 Tesco PLC 01/11/2022 GB00BLGZ9862 2003 218.1 10:53:25 XLON OD_782xKm5-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3000 218.1 10:53:25 XLON OD_782xKm6-01 Tesco PLC 01/11/2022 GB00BLGZ9862 1994 218.1 10:53:25 XLON OD_782xKm7-00 Tesco PLC 01/11/2022 GB00BLGZ9862 96 218.1 10:53:25 XLON OD_782xKm7-02 Tesco PLC 01/11/2022 GB00BLGZ9862 5667 218 10:54:07 XLON OD_782xVd5-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1566 218 10:54:27 XLON OD_782xav1-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3000 218.1 10:59:42 XLON OD_782yuqg-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1608 218.1 10:59:42 XLON OD_782yuqh-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3000 218.1 10:59:42 XLON OD_782yuqh-02 Tesco PLC 01/11/2022 GB00BLGZ9862 3000 218.1 11:03:03 XLON OD_782zl8g-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1739 218.1 11:03:03 XLON OD_782zl8h-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3000 218.1 11:03:03 XLON OD_782zl8h-02 Tesco PLC 01/11/2022 GB00BLGZ9862 1366 218.1 11:03:03 XLON OD_782zl8i-01 Tesco PLC 01/11/2022 GB00BLGZ9862 7501 218 11:03:13 XLON OD_782zncT-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1855 217.9 11:04:04 XLON OD_783013c-00 Tesco PLC 01/11/2022 GB00BLGZ9862 6805 218 11:09:09 XLON OD_7831IHL-00 Tesco PLC 01/11/2022 GB00BLGZ9862 11717 218 11:12:18 XLON OD_78325QG-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5235 217.9 11:14:02 XLON OD_7832WZ2-00 Tesco PLC 01/11/2022 GB00BLGZ9862 9942 218.1 11:16:47 XLON OD_7833DUa-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1331 218 11:20:28 XLON OD_783492T-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1446 218.1 11:22:27 XLON OD_7834dwv-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1544 218.1 11:22:27 XLON OD_7834dww-01 Tesco PLC 01/11/2022 GB00BLGZ9862 1456 218.1 11:24:43 XLON OD_7835DKP-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2326 218.1 11:24:43 XLON OD_7835DKQ-01 Tesco PLC 01/11/2022 GB00BLGZ9862 997 218.1 11:24:43 XLON OD_7835DKQ-03 Tesco PLC 01/11/2022 GB00BLGZ9862 400 218.1 11:24:43 XLON OD_7835DKR-01 Tesco PLC 01/11/2022 GB00BLGZ9862 4725 218.1 11:26:45 XLON OD_7835j49-00 Tesco PLC 01/11/2022 GB00BLGZ9862 810 218.7 11:35:36 XLON OD_7837xCh-00 Tesco PLC 01/11/2022 GB00BLGZ9862 4248 219 11:38:24 XLON OD_7838evk-00 Tesco PLC 01/11/2022 GB00BLGZ9862 19991 219 11:38:24 XLON OD_7838evk-02 Tesco PLC 01/11/2022 GB00BLGZ9862 7280 219 11:38:24 XLON OD_7838evl-00 Tesco PLC 01/11/2022 GB00BLGZ9862 4778 219 11:38:53 XLON OD_7838mRG-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1342 218.9 11:39:55 XLON OD_78392dG-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2250 218.7 11:41:31 XLON OD_7839Rbw-00 Tesco PLC 01/11/2022 GB00BLGZ9862 4610 218.4 11:45:55 XLON OD_783AY6k-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2793 218.5 11:47:00 XLON OD_783Ap2d-00 Tesco PLC 01/11/2022 GB00BLGZ9862 8579 218.3 11:49:58 XLON OD_783BZIX-00 Tesco PLC 01/11/2022 GB00BLGZ9862 9799 218.4 12:03:21 XLON OD_783EwDo-00 Tesco PLC 01/11/2022 GB00BLGZ9862 20018 218.4 12:03:21 XLON OD_783EwDp-01 Tesco PLC 01/11/2022 GB00BLGZ9862 2788 218.4 12:03:21 XLON OD_783EwDq-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1874 218.2 12:03:25 XLON OD_783ExKK-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2927 218.2 12:03:25 XLON OD_783ExKL-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2131 217.9 12:03:57 XLON OD_783F5gg-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1659 217.9 12:04:51 XLON OD_783FJjv-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1177 218.1 12:14:17 XLON OD_783Hh0A-00 Tesco PLC 01/11/2022 GB00BLGZ9862 28 218.1 12:14:18 XLON OD_783HhGX-00 Tesco PLC 01/11/2022 GB00BLGZ9862 10155 218.2 12:15:41 XLON OD_783I2tr-00 Tesco PLC 01/11/2022 GB00BLGZ9862 12773 218.2 12:15:41 XLON OD_783I2ts-00 Tesco PLC 01/11/2022 GB00BLGZ9862 17696 218.4 12:22:30 XLON OD_783JlC1-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2352 218.6 12:24:43 XLON OD_783KJwY-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1530 218.5 12:25:09 XLON OD_783KQaG-00 Tesco PLC 01/11/2022 GB00BLGZ9862 20712 218.6 12:34:05 XLON OD_783Mg8B-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2826 218.6 12:34:05 XLON OD_783Mg8C-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1459 218.5 12:34:07 XLON OD_783MgZv-00 Tesco PLC 01/11/2022 GB00BLGZ9862 17175 218.3 12:43:42 XLON OD_783P6Ba-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2107 218.3 12:43:42 XLON OD_783P6Bb-01 Tesco PLC 01/11/2022 GB00BLGZ9862 6150 218.3 12:43:42 XLON OD_783P6Bc-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5975 218 12:45:30 XLON OD_783PYCI-00 Tesco PLC 01/11/2022 GB00BLGZ9862 18933 218 12:52:07 XLON OD_783RDUS-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2134 217.8 12:53:10 XLON OD_783RTpi-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2490 217.7 12:56:19 XLON OD_783SGw9-00 Tesco PLC 01/11/2022 GB00BLGZ9862 8142 217.6 12:58:31 XLON OD_783SpSL-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2584 217.9 13:04:24 XLON OD_783UJ9v-00 Tesco PLC 01/11/2022 GB00BLGZ9862 9056 217.9 13:04:24 XLON OD_783UJ9v-02 Tesco PLC 01/11/2022 GB00BLGZ9862 1557 217.9 13:04:37 XLON OD_783UMfi-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3984 218 13:06:15 XLON OD_783Um3R-00 Tesco PLC 01/11/2022 GB00BLGZ9862 16327 218.1 13:12:51 XLON OD_783WR8A-00 Tesco PLC 01/11/2022 GB00BLGZ9862 12139 218.4 13:20:21 XLON OD_783YKF9-00 Tesco PLC 01/11/2022 GB00BLGZ9862 6824 218.4 13:20:21 XLON OD_783YKFA-00 Tesco PLC 01/11/2022 GB00BLGZ9862 7267 218.7 13:23:22 XLON OD_783Z5AB-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2422 218.6 13:24:11 XLON OD_783ZHzt-00 Tesco PLC 01/11/2022 GB00BLGZ9862 25800 218.8 13:31:18 XLON OD_783b4zk-00 Tesco PLC 01/11/2022 GB00BLGZ9862 9442 218.8 13:31:18 XLON OD_783b4zl-00 Tesco PLC 01/11/2022 GB00BLGZ9862 6984 218.8 13:31:54 XLON OD_783bEWj-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5247 218.8 13:32:56 XLON OD_783bUci-00 Tesco PLC 01/11/2022 GB00BLGZ9862 4594 218.6 13:33:18 XLON OD_783baPe-00 Tesco PLC 01/11/2022 GB00BLGZ9862 12208 218.5 13:36:10 XLON OD_783cJ5E-00 Tesco PLC 01/11/2022 GB00BLGZ9862 11926 218.5 13:36:10 XLON OD_783cJ5E-02 Tesco PLC 01/11/2022 GB00BLGZ9862 7127 218.4 13:37:55 XLON OD_783ckMy-00 Tesco PLC 01/11/2022 GB00BLGZ9862 897 218.4 13:37:55 XLON OD_783ckN1-00 Tesco PLC 01/11/2022 GB00BLGZ9862 7417 218.4 13:37:55 XLON OD_783ckN1-02 Tesco PLC 01/11/2022 GB00BLGZ9862 4257 218.8 13:42:30 XLON OD_783dtzg-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2019 218.7 13:44:40 XLON OD_783eRkA-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5156 218.7 13:44:40 XLON OD_783eRkB-00 Tesco PLC 01/11/2022 GB00BLGZ9862 55553 218.6 13:45:31 XLON OD_783eezZ-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3035 218.5 13:46:57 XLON OD_783f1Rx-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2473 218.5 13:47:51 XLON OD_783fFR9-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2472 218.6 13:50:00 XLON OD_783fmtZ-00 Tesco PLC 01/11/2022 GB00BLGZ9862 9905 218.6 13:50:00 XLON OD_783fmta-00 Tesco PLC 01/11/2022 GB00BLGZ9862 18350 218.6 13:53:44 XLON OD_783gjKB-00 Tesco PLC 01/11/2022 GB00BLGZ9862 6185 218.6 13:53:44 XLON OD_783gjKB-02 Tesco PLC 01/11/2022 GB00BLGZ9862 11336 218.4 13:57:35 XLON OD_783hhS8-00 Tesco PLC 01/11/2022 GB00BLGZ9862 336 218.4 13:57:35 XLON OD_783hhS9-01 Tesco PLC 01/11/2022 GB00BLGZ9862 336 218.4 13:57:35 XLON OD_783hhSA-00 Tesco PLC 01/11/2022 GB00BLGZ9862 228 218.4 13:57:35 XLON OD_783hhSA-02 Tesco PLC 01/11/2022 GB00BLGZ9862 672 218.4 13:57:35 XLON OD_783hhSB-00 Tesco PLC 01/11/2022 GB00BLGZ9862 672 218.4 13:57:35 XLON OD_783hhSB-02 Tesco PLC 01/11/2022 GB00BLGZ9862 456 218.4 13:57:35 XLON OD_783hhSC-01 Tesco PLC 01/11/2022 GB00BLGZ9862 672 218.4 13:57:35 XLON OD_783hhSD-00 Tesco PLC 01/11/2022 GB00BLGZ9862 268 218.4 13:57:35 XLON OD_783hhSD-02 Tesco PLC 01/11/2022 GB00BLGZ9862 404 218.4 13:57:35 XLON OD_783hhSE-00 Tesco PLC 01/11/2022 GB00BLGZ9862 456 218.4 13:57:35 XLON OD_783hhSE-02 Tesco PLC 01/11/2022 GB00BLGZ9862 15820 218.3 14:00:01 XLON OD_783iJPY-00 Tesco PLC 01/11/2022 GB00BLGZ9862 8011 218.3 14:00:01 XLON OD_783iJPZ-00 Tesco PLC 01/11/2022 GB00BLGZ9862 14825 218.3 14:00:01 XLON OD_783iJPZ-02 Tesco PLC 01/11/2022 GB00BLGZ9862 1812 218 14:01:05 XLON OD_783ia5h-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5719 217.8 14:01:08 XLON OD_783ialj-00 Tesco PLC 01/11/2022 GB00BLGZ9862 9606 218 14:04:02 XLON OD_783jJuy-00 Tesco PLC 01/11/2022 GB00BLGZ9862 16264 217.9 14:06:38 XLON OD_783jyX4-00 Tesco PLC 01/11/2022 GB00BLGZ9862 7002 217.8 14:07:41 XLON OD_783kEsD-00 Tesco PLC 01/11/2022 GB00BLGZ9862 8827 218 14:14:02 XLON OD_783lpzs-00 Tesco PLC 01/11/2022 GB00BLGZ9862 11822 218 14:14:02 XLON OD_783lpzt-00 Tesco PLC 01/11/2022 GB00BLGZ9862 9631 217.8 14:14:37 XLON OD_783lzCQ-00 Tesco PLC 01/11/2022 GB00BLGZ9862 11083 217.8 14:14:37 XLON OD_783lzCS-00 Tesco PLC 01/11/2022 GB00BLGZ9862 15128 218.3 14:19:41 XLON OD_783nGK2-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1697 218.3 14:19:49 XLON OD_783nIPE-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2412 218.1 14:20:11 XLON OD_783nOCN-00 Tesco PLC 01/11/2022 GB00BLGZ9862 130 218.1 14:20:11 XLON OD_783nOCN-02 Tesco PLC 01/11/2022 GB00BLGZ9862 280 218.1 14:20:11 XLON OD_783nOCO-01 Tesco PLC 01/11/2022 GB00BLGZ9862 8223 218.1 14:20:11 XLON OD_783nOCO-03 Tesco PLC 01/11/2022 GB00BLGZ9862 9102 218.1 14:20:11 XLON OD_783nOCP-01 Tesco PLC 01/11/2022 GB00BLGZ9862 11503 218.5 14:28:06 XLON OD_783pNce-00 Tesco PLC 01/11/2022 GB00BLGZ9862 18686 218.5 14:28:06 XLON OD_783pNcf-01 Tesco PLC 01/11/2022 GB00BLGZ9862 1419 218.4 14:28:32 XLON OD_783pULs-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1512 218.4 14:29:42 XLON OD_783pmZy-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5624 218.4 14:29:42 XLON OD_783pmZz-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2141 218.3 14:30:00 XLON OD_783prNW-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2025 218.1 14:31:16 XLON OD_783qB1A-00 Tesco PLC 01/11/2022 GB00BLGZ9862 11908 218.1 14:31:16 XLON OD_783qB1B-00 Tesco PLC 01/11/2022 GB00BLGZ9862 265 218.1 14:31:16 XLON OD_783qB1B-02 Tesco PLC 01/11/2022 GB00BLGZ9862 1350 218.1 14:32:54 XLON OD_783qabA-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5754 218.1 14:35:37 XLON OD_783rGsz-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3713 218.1 14:35:37 XLON OD_783rGt0-01 Tesco PLC 01/11/2022 GB00BLGZ9862 3692 218.1 14:35:37 XLON OD_783rGt1-00 Tesco PLC 01/11/2022 GB00BLGZ9862 8169 218.2 14:37:18 XLON OD_783rhLX-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3452 218 14:38:42 XLON OD_783s37D-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5311 218 14:38:42 XLON OD_783s37E-01 Tesco PLC 01/11/2022 GB00BLGZ9862 2035 218 14:39:54 XLON OD_783sLmO-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2084 218 14:39:54 XLON OD_783sLmP-01 Tesco PLC 01/11/2022 GB00BLGZ9862 2899 218 14:39:54 XLON OD_783sLmQ-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1292 217.9 14:40:02 XLON OD_783sO3d-00 Tesco PLC 01/11/2022 GB00BLGZ9862 4686 217.7 14:41:04 XLON OD_783seA8-00 Tesco PLC 01/11/2022 GB00BLGZ9862 16669 217.5 14:45:10 XLON OD_783tg09-00 Tesco PLC 01/11/2022 GB00BLGZ9862 735 217.6 14:45:54 XLON OD_783tran-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5409 217.6 14:45:54 XLON OD_783trao-00 Tesco PLC 01/11/2022 GB00BLGZ9862 6130 217.5 14:46:38 XLON OD_783u34c-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5136 217.5 14:46:38 XLON OD_783u34c-02 Tesco PLC 01/11/2022 GB00BLGZ9862 9609 217.5 14:47:06 XLON OD_783uAJv-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3411 217.2 14:47:56 XLON OD_783uNLh-00 Tesco PLC 01/11/2022 GB00BLGZ9862 18068 217.4 14:52:40 XLON OD_783vZ2X-00 Tesco PLC 01/11/2022 GB00BLGZ9862 6516 217.8 14:55:40 XLON OD_783wK4L-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5924 217.8 14:56:48 XLON OD_783wbWI-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2022 217.9 14:57:47 XLON OD_783wr6j-00 Tesco PLC 01/11/2022 GB00BLGZ9862 9 217.9 14:57:47 XLON OD_783wr6j-02 Tesco PLC 01/11/2022 GB00BLGZ9862 3559 217.9 14:58:16 XLON OD_783wycY-00 Tesco PLC 01/11/2022 GB00BLGZ9862 673 217.9 14:58:16 XLON OD_783wycZ-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2285 217.8 14:58:43 XLON OD_783x5ZX-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2792 217.9 14:58:58 XLON OD_783x9SF-00 Tesco PLC 01/11/2022 GB00BLGZ9862 6951 218.1 15:00:33 XLON OD_783xY3h-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2006 218 15:00:54 XLON OD_783xdab-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2092 218 15:01:02 XLON OD_783xfjQ-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1308 217.8 15:01:17 XLON OD_783xji9-00 Tesco PLC 01/11/2022 GB00BLGZ9862 8370 217.9 15:03:20 XLON OD_783yFXD-00 Tesco PLC 01/11/2022 GB00BLGZ9862 8063 218 15:05:00 XLON OD_783yff6-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3925 218 15:05:59 XLON OD_783yv2G-00 Tesco PLC 01/11/2022 GB00BLGZ9862 21053 217.8 15:07:14 XLON OD_783zEUv-00 Tesco PLC 01/11/2022 GB00BLGZ9862 22214 218.1 15:13:31 XLON OD_7840ohI-00 Tesco PLC 01/11/2022 GB00BLGZ9862 7781 218.1 15:14:55 XLON OD_7841AKz-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2009 218 15:14:59 XLON OD_7841BMx-00 Tesco PLC 01/11/2022 GB00BLGZ9862 9696 218.2 15:16:52 XLON OD_7841ekO-00 Tesco PLC 01/11/2022 GB00BLGZ9862 16138 218 15:19:43 XLON OD_7842NHW-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5117 218.2 15:24:12 XLON OD_7843VNs-00 Tesco PLC 01/11/2022 GB00BLGZ9862 7390 218.2 15:24:12 XLON OD_7843VNs-02 Tesco PLC 01/11/2022 GB00BLGZ9862 4973 218.2 15:24:12 XLON OD_7843VNt-00 Tesco PLC 01/11/2022 GB00BLGZ9862 8901 218.1 15:25:13 XLON OD_7843l5N-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1520 218.1 15:25:21 XLON OD_7843nOj-00 Tesco PLC 01/11/2022 GB00BLGZ9862 4982 218.3 15:26:26 XLON OD_784444V-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2026 218.3 15:27:08 XLON OD_7844F32-00 Tesco PLC 01/11/2022 GB00BLGZ9862 18520 218.5 15:38:18 XLON OD_78473P7-00 Tesco PLC 01/11/2022 GB00BLGZ9862 6867 218.4 15:38:21 XLON OD_78474EQ-00 Tesco PLC 01/11/2022 GB00BLGZ9862 43285 218.4 15:38:21 XLON OD_78474ER-01 Tesco PLC 01/11/2022 GB00BLGZ9862 5190 218.3 15:40:33 XLON OD_7847caq-00 Tesco PLC 01/11/2022 GB00BLGZ9862 14866 218.1 15:41:39 XLON OD_7847tlm-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2374 218.1 15:41:39 XLON OD_7847tlm-02 Tesco PLC 01/11/2022 GB00BLGZ9862 1194 218.5 15:49:23 XLON OD_7849qPa-00 Tesco PLC 01/11/2022 GB00BLGZ9862 434 218.5 15:51:12 XLON OD_784AIoM-00 Tesco PLC 01/11/2022 GB00BLGZ9862 55 218.5 15:51:12 XLON OD_784AIoN-01 Tesco PLC 01/11/2022 GB00BLGZ9862 23823 218.4 15:52:25 XLON OD_784AboT-00 Tesco PLC 01/11/2022 GB00BLGZ9862 31066 218.4 15:52:25 XLON OD_784AboU-00 Tesco PLC 01/11/2022 GB00BLGZ9862 16565 218.6 15:56:59 XLON OD_784Bl9z-00 Tesco PLC 01/11/2022 GB00BLGZ9862 19497 218.6 16:00:11 XLON OD_784CYrR-00 Tesco PLC 01/11/2022 GB00BLGZ9862 18328 218.4 16:02:11 XLON OD_784D4C2-00 Tesco PLC 01/11/2022 GB00BLGZ9862 11804 218.4 16:06:10 XLON OD_784E4Lj-00 Tesco PLC 01/11/2022 GB00BLGZ9862 8999 218.3 16:09:55 XLON OD_784F0tS-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1150 218.3 16:09:59 XLON OD_784F1zd-00 Tesco PLC 01/11/2022 GB00BLGZ9862 7199 218.3 16:09:59 XLON OD_784F1ze-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5936 218.3 16:11:40 XLON OD_784FSI4-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1970 218.2 16:12:50 XLON OD_784FkWj-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1476 218.1 16:16:51 XLON OD_784GlA5-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2881 218.1 16:16:51 XLON OD_784GlA6-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1735 218.1 16:16:51 XLON OD_784GlA6-02 Tesco PLC 01/11/2022 GB00BLGZ9862 1466 218.1 16:16:52 XLON OD_784GlQD-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5879 218.1 16:16:52 XLON OD_784GlQD-02 Tesco PLC 01/11/2022 GB00BLGZ9862 1456 218.1 16:16:53 XLON OD_784GlgO-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2881 218.1 16:16:53 XLON OD_784GlgP-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2725 218.1 16:16:53 XLON OD_784GlgP-02 Tesco PLC 01/11/2022 GB00BLGZ9862 4653 218.1 16:16:54 XLON OD_784GlwU-00 Tesco PLC 01/11/2022 GB00BLGZ9862 5336 218 16:16:58 XLON OD_784Gmyt-00 Tesco PLC 01/11/2022 GB00BLGZ9862 9003 218 16:16:58 XLON OD_784Gmyt-02 Tesco PLC 01/11/2022 GB00BLGZ9862 5039 218 16:17:20 XLON OD_784Gsgg-00 Tesco PLC 01/11/2022 GB00BLGZ9862 7583 217.8 16:17:40 XLON OD_784GxmP-00 Tesco PLC 01/11/2022 GB00BLGZ9862 831 218.3 16:21:04 XLON OD_784Hoyl-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2110 218.3 16:21:04 XLON OD_784Hoym-01 Tesco PLC 01/11/2022 GB00BLGZ9862 853 218.3 16:21:04 XLON OD_784Hoyn-00 Tesco PLC 01/11/2022 GB00BLGZ9862 2112 218.3 16:21:05 XLON OD_784HpEu-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1333 218.3 16:21:05 XLON OD_784HpEu-02 Tesco PLC 01/11/2022 GB00BLGZ9862 2977 218.3 16:21:05 XLON OD_784HpEv-01 Tesco PLC 01/11/2022 GB00BLGZ9862 1824 218.3 16:21:05 XLON OD_784HpEv-03 Tesco PLC 01/11/2022 GB00BLGZ9862 1353 218.3 16:21:06 XLON OD_784HpV2-00 Tesco PLC 01/11/2022 GB00BLGZ9862 790 218.3 16:21:06 XLON OD_784HpV3-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3820 218.3 16:22:07 XLON OD_784I5Ls-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1009 218.3 16:22:07 XLON OD_784I5Mp-00 Tesco PLC 01/11/2022 GB00BLGZ9862 853 218.3 16:22:07 XLON OD_784I5Mq-01 Tesco PLC 01/11/2022 GB00BLGZ9862 4590 218.2 16:22:07 XLON OD_784I5Mr-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1527 218.2 16:22:07 XLON OD_784I5Ms-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1432 218.2 16:22:07 XLON OD_784I5Ms-02 Tesco PLC 01/11/2022 GB00BLGZ9862 6577 218.2 16:22:07 XLON OD_784I5Mt-01 Tesco PLC 01/11/2022 GB00BLGZ9862 618 218 16:23:14 XLON OD_784IMdT-00 Tesco PLC 01/11/2022 GB00BLGZ9862 1249 218 16:23:26 XLON OD_784IPqn-00 Tesco PLC 01/11/2022 GB00BLGZ9862 282 218 16:23:44 XLON OD_784IUXX-00 Tesco PLC 01/11/2022 GB00BLGZ9862 900 218 16:23:44 XLON OD_784IUXY-01 Tesco PLC 01/11/2022 GB00BLGZ9862 1249 218 16:24:13 XLON OD_784Ic4y-00 Tesco PLC 01/11/2022 GB00BLGZ9862 16871 218.4 16:27:33 XLON OD_784JS9A-00 Tesco PLC 01/11/2022 GB00BLGZ9862 12270 218.3 16:27:33 XLON OD_784JS9e-00 Tesco PLC 01/11/2022 GB00BLGZ9862 3576 218.2 16:29:59 XLON OD_784K40L-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 POSFLFSDLTLLIIF
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