Tesco PLC (TSCO) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/06/2026 | 15:35:20 | 459.90p | 6,645,533 | £30,562,806.27 | Exchange | Sell | UT |
| 26/06/2026 | 15:35:20 | 459.90p | 2,114 | £9,722.29 | Off-book | Sell | SI |
| 26/06/2026 | 15:35:20 | 459.90p | 5,379 | £24,738.02 | Off-book | Sell | SI |
| 26/06/2026 | 15:29:57 | 460.50p | 100 | £460.50 | Exchange | Sell | AT |
| 26/06/2026 | 15:29:56 | 460.60p | 512 | £2,358.27 | Exchange | Sell | AT |
| 26/06/2026 | 15:29:54 | 460.50p | 162 | £746.01 | Exchange | Sell | AT |
| 26/06/2026 | 15:29:54 | 460.60p | 512 | £2,358.27 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:54 | 460.60p | 1,500 | £6,909.00 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:54 | 460.60p | 1,006 | £4,633.64 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:48 | 460.55p | 5,703 | £26,265.17 | Off-book | Sell | OTC |
| 26/06/2026 | 15:29:45 | 460.60p | 1 | £4.61 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:44 | 460.70p | 162 | £746.33 | Off-book | Unknown | SI |
| 26/06/2026 | 15:29:38 | 460.69p | 2 | £9.21 | Off-book | Unknown | OFF |
| 26/06/2026 | 15:29:38 | 460.60p | 668 | £3,076.81 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:35 | 460.60p | 672 | £3,095.23 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:35 | 460.60p | 2,300 | £10,593.80 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:28 | 460.70p | 1,546 | £7,122.42 | Off-book | Unknown | SI |
| 26/06/2026 | 15:29:24 | 460.60p | 37 | £170.42 | Off-book | Buy | SI |
| 26/06/2026 | 15:29:24 | 460.60p | 125 | £575.75 | Off-book | Buy | SI |
| 26/06/2026 | 15:29:23 | 460.60p | 2,591 | £11,934.15 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:23 | 460.60p | 3,266 | £15,043.20 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:23 | 460.60p | 630 | £2,901.78 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:23 | 460.60p | 667 | £3,072.20 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:23 | 460.60p | 712 | £3,279.47 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:23 | 460.60p | 1,965 | £9,050.79 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:23 | 460.50p | 1 | £4.61 | Exchange | Sell | AT |
| 26/06/2026 | 15:29:23 | 460.55p | 11,215 | £51,650.68 | Off-book | Sell | OTC |
| 26/06/2026 | 15:29:16 | 460.40p | 2 | £9.21 | Off-book | Sell | SI |
| 26/06/2026 | 15:29:16 | 460.40p | 677 | £3,116.91 | Exchange | Sell | AT |
| 26/06/2026 | 15:29:13 | 460.40p | 674 | £3,103.10 | Exchange | Sell | AT |
| 26/06/2026 | 15:29:13 | 460.40p | 498 | £2,292.79 | Off-book | Sell | SI |
| 26/06/2026 | 15:29:11 | 460.40p | 673 | £3,098.49 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:11 | 460.50p | 3 | £13.81 | Off-book | Buy | SI |
| 26/06/2026 | 15:29:10 | 460.40p | 3,608 | £16,611.23 | Off-book | Sell | SI |
| 26/06/2026 | 15:29:09 | 460.40p | 3,608 | £16,611.23 | Off-book | Sell | SI |
| 26/06/2026 | 15:29:08 | 460.40p | 1,006 | £4,631.62 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:08 | 460.40p | 244 | £1,123.38 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:08 | 460.50p | 149 | £686.14 | Off-book | Buy | SI |
| 26/06/2026 | 15:29:08 | 460.50p | 149 | £686.14 | Off-book | Buy | SI |
| 26/06/2026 | 15:29:08 | 460.40p | 43 | £197.97 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:08 | 460.40p | 16 | £73.66 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:05 | 460.50p | 147 | £676.93 | Off-book | Buy | SI |
| 26/06/2026 | 15:29:05 | 460.50p | 1,006 | £4,632.63 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:05 | 460.50p | 132 | £607.86 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:05 | 460.50p | 1,500 | £6,907.50 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:05 | 460.50p | 40 | £184.20 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:05 | 460.50p | 141 | £649.30 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:05 | 460.50p | 77 | £354.58 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:03 | 460.40p | 1 | £4.60 | Exchange | Sell | AT |
| 26/06/2026 | 15:29:02 | 460.50p | 1,555 | £7,160.77 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/06/2026 | 15:35:20 | 459.90p | 6,645,533 | £30,562,806.27 | Exchange | Sell | UT |
| 26/06/2026 | 15:35:20 | 459.90p | 2,114 | £9,722.29 | Off-book | Sell | SI |
| 26/06/2026 | 15:35:20 | 459.90p | 5,379 | £24,738.02 | Off-book | Sell | SI |
| 26/06/2026 | 15:29:57 | 460.50p | 100 | £460.50 | Exchange | Sell | AT |
| 26/06/2026 | 15:29:56 | 460.60p | 512 | £2,358.27 | Exchange | Sell | AT |
| 26/06/2026 | 15:29:54 | 460.50p | 162 | £746.01 | Exchange | Sell | AT |
| 26/06/2026 | 15:29:54 | 460.60p | 512 | £2,358.27 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:54 | 460.60p | 1,500 | £6,909.00 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:54 | 460.60p | 1,006 | £4,633.64 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:48 | 460.55p | 5,703 | £26,265.17 | Off-book | Sell | OTC |
| 26/06/2026 | 15:29:45 | 460.60p | 1 | £4.61 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:44 | 460.70p | 162 | £746.33 | Off-book | Unknown | SI |
| 26/06/2026 | 15:29:38 | 460.69p | 2 | £9.21 | Off-book | Unknown | OFF |
| 26/06/2026 | 15:29:38 | 460.60p | 668 | £3,076.81 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:35 | 460.60p | 672 | £3,095.23 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:35 | 460.60p | 2,300 | £10,593.80 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:28 | 460.70p | 1,546 | £7,122.42 | Off-book | Unknown | SI |
| 26/06/2026 | 15:29:24 | 460.60p | 37 | £170.42 | Off-book | Buy | SI |
| 26/06/2026 | 15:29:24 | 460.60p | 125 | £575.75 | Off-book | Buy | SI |
| 26/06/2026 | 15:29:23 | 460.60p | 2,591 | £11,934.15 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:23 | 460.60p | 3,266 | £15,043.20 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:23 | 460.60p | 630 | £2,901.78 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:23 | 460.60p | 667 | £3,072.20 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:23 | 460.60p | 712 | £3,279.47 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:23 | 460.60p | 1,965 | £9,050.79 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:23 | 460.50p | 1 | £4.61 | Exchange | Sell | AT |
| 26/06/2026 | 15:29:23 | 460.55p | 11,215 | £51,650.68 | Off-book | Sell | OTC |
| 26/06/2026 | 15:29:16 | 460.40p | 2 | £9.21 | Off-book | Sell | SI |
| 26/06/2026 | 15:29:16 | 460.40p | 677 | £3,116.91 | Exchange | Sell | AT |
| 26/06/2026 | 15:29:13 | 460.40p | 674 | £3,103.10 | Exchange | Sell | AT |
| 26/06/2026 | 15:29:13 | 460.40p | 498 | £2,292.79 | Off-book | Sell | SI |
| 26/06/2026 | 15:29:11 | 460.40p | 673 | £3,098.49 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:11 | 460.50p | 3 | £13.81 | Off-book | Buy | SI |
| 26/06/2026 | 15:29:10 | 460.40p | 3,608 | £16,611.23 | Off-book | Sell | SI |
| 26/06/2026 | 15:29:09 | 460.40p | 3,608 | £16,611.23 | Off-book | Sell | SI |
| 26/06/2026 | 15:29:08 | 460.40p | 1,006 | £4,631.62 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:08 | 460.40p | 244 | £1,123.38 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:08 | 460.50p | 149 | £686.14 | Off-book | Buy | SI |
| 26/06/2026 | 15:29:08 | 460.50p | 149 | £686.14 | Off-book | Buy | SI |
| 26/06/2026 | 15:29:08 | 460.40p | 43 | £197.97 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:08 | 460.40p | 16 | £73.66 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:05 | 460.50p | 147 | £676.93 | Off-book | Buy | SI |
| 26/06/2026 | 15:29:05 | 460.50p | 1,006 | £4,632.63 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:05 | 460.50p | 132 | £607.86 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:05 | 460.50p | 1,500 | £6,907.50 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:05 | 460.50p | 40 | £184.20 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:05 | 460.50p | 141 | £649.30 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:05 | 460.50p | 77 | £354.58 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:03 | 460.40p | 1 | £4.60 | Exchange | Sell | AT |
| 26/06/2026 | 15:29:02 | 460.50p | 1,555 | £7,160.77 | Exchange | Unknown | AT |
