Tesco plc (TSCO) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/10/2026 | 15:11:19 | 472.40p | 299 | £1,412.48 | Exchange | Buy | AT |
| 07/10/2026 | 15:11:19 | 472.40p | 396 | £1,870.70 | Exchange | Buy | AT |
| 07/10/2026 | 15:11:12 | 472.57p | 1,540 | £7,277.61 | Exchange | Unknown | OFF |
| 07/10/2026 | 15:11:09 | 472.50p | 217 | £1,025.33 | Exchange | Unknown | AT |
| 07/10/2026 | 15:11:05 | 472.50p | 812 | £3,836.70 | Exchange | Unknown | AT |
| 07/10/2026 | 15:11:05 | 472.50p | 800 | £3,780.00 | Exchange | Unknown | AT |
| 07/10/2026 | 15:11:05 | 472.50p | 162 | £765.45 | Exchange | Unknown | AT |
| 07/10/2026 | 15:11:05 | 472.50p | 507 | £2,395.57 | Exchange | Unknown | AT |
| 07/10/2026 | 15:11:05 | 472.50p | 630 | £2,976.75 | Exchange | Unknown | AT |
| 07/10/2026 | 15:11:05 | 472.50p | 26 | £122.85 | Exchange | Unknown | AT |
| 07/10/2026 | 15:11:05 | 472.50p | 183 | £864.67 | Exchange | Unknown | AT |
| 07/10/2026 | 15:11:05 | 472.60p | 438 | £2,069.99 | Exchange | Sell | AT |
| 07/10/2026 | 15:11:05 | 472.60p | 219 | £1,034.99 | Exchange | Sell | AT |
| 07/10/2026 | 15:11:05 | 472.60p | 848 | £4,007.65 | Exchange | Sell | AT |
| 07/10/2026 | 15:09:54 | 471.40p | 157 | £740.10 | Exchange | Unknown | AT |
| 07/10/2026 | 15:09:54 | 471.50p | 188 | £886.42 | Exchange | Unknown | AT |
| 07/10/2026 | 15:09:27 | 471.60p | 151 | £712.12 | Exchange | Sell | AT |
| 07/10/2026 | 15:09:05 | 471.80p | 812 | £3,831.02 | Exchange | Buy | AT |
| 07/10/2026 | 15:09:05 | 471.80p | 304 | £1,434.27 | Exchange | Buy | AT |
| 07/10/2026 | 15:09:05 | 471.70p | 483 | £2,278.31 | Exchange | Buy | AT |
| 07/10/2026 | 15:09:05 | 471.70p | 225 | £1,061.33 | Exchange | Buy | AT |
| 07/10/2026 | 15:09:05 | 471.70p | 1,587 | £7,485.88 | Exchange | Buy | AT |
| 07/10/2026 | 15:09:05 | 471.60p | 812 | £3,829.39 | Exchange | Sell | AT |
| 07/10/2026 | 15:09:05 | 471.70p | 699 | £3,297.18 | Exchange | Buy | AT |
| 07/10/2026 | 15:09:05 | 471.60p | 2 | £9.43 | Off-book | Buy | SI |
| 07/10/2026 | 15:08:52 | 471.60p | 0 | £0.00 | Off-book | Buy | SI |
| 07/10/2026 | 15:08:41 | 471.60p | 589 | £2,777.72 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.60p | 812 | £3,829.39 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.60p | 150 | £707.40 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.60p | 789 | £3,720.92 | Exchange | Unknown | AT |
| 07/10/2026 | 15:08:41 | 471.50p | 2,141 | £10,094.82 | Exchange | Unknown | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 150 | £707.10 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 483 | £2,276.86 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 812 | £3,827.77 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 184 | £867.38 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 77 | £362.98 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 15 | £70.71 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 1,863 | £8,782.18 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 326 | £1,536.76 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 132 | £622.25 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 38 | £179.13 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 483 | £2,276.86 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 150 | £707.10 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:35 | 471.40p | 238 | £1,121.93 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:35 | 471.40p | 1,177 | £5,548.38 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:35 | 471.40p | 487 | £2,295.72 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:35 | 471.40p | 104 | £490.26 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:33 | 471.50p | 586 | £2,762.99 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:33 | 471.50p | 105 | £495.07 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:33 | 471.60p | 483 | £2,277.83 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/10/2026 | 15:11:19 | 472.40p | 299 | £1,412.48 | Exchange | Buy | AT |
| 07/10/2026 | 15:11:19 | 472.40p | 396 | £1,870.70 | Exchange | Buy | AT |
| 07/10/2026 | 15:11:12 | 472.57p | 1,540 | £7,277.61 | Exchange | Unknown | OFF |
| 07/10/2026 | 15:11:09 | 472.50p | 217 | £1,025.33 | Exchange | Unknown | AT |
| 07/10/2026 | 15:11:05 | 472.50p | 812 | £3,836.70 | Exchange | Unknown | AT |
| 07/10/2026 | 15:11:05 | 472.50p | 800 | £3,780.00 | Exchange | Unknown | AT |
| 07/10/2026 | 15:11:05 | 472.50p | 162 | £765.45 | Exchange | Unknown | AT |
| 07/10/2026 | 15:11:05 | 472.50p | 507 | £2,395.57 | Exchange | Unknown | AT |
| 07/10/2026 | 15:11:05 | 472.50p | 630 | £2,976.75 | Exchange | Unknown | AT |
| 07/10/2026 | 15:11:05 | 472.50p | 26 | £122.85 | Exchange | Unknown | AT |
| 07/10/2026 | 15:11:05 | 472.50p | 183 | £864.67 | Exchange | Unknown | AT |
| 07/10/2026 | 15:11:05 | 472.60p | 438 | £2,069.99 | Exchange | Sell | AT |
| 07/10/2026 | 15:11:05 | 472.60p | 219 | £1,034.99 | Exchange | Sell | AT |
| 07/10/2026 | 15:11:05 | 472.60p | 848 | £4,007.65 | Exchange | Sell | AT |
| 07/10/2026 | 15:09:54 | 471.40p | 157 | £740.10 | Exchange | Unknown | AT |
| 07/10/2026 | 15:09:54 | 471.50p | 188 | £886.42 | Exchange | Unknown | AT |
| 07/10/2026 | 15:09:27 | 471.60p | 151 | £712.12 | Exchange | Sell | AT |
| 07/10/2026 | 15:09:05 | 471.80p | 812 | £3,831.02 | Exchange | Buy | AT |
| 07/10/2026 | 15:09:05 | 471.80p | 304 | £1,434.27 | Exchange | Buy | AT |
| 07/10/2026 | 15:09:05 | 471.70p | 483 | £2,278.31 | Exchange | Buy | AT |
| 07/10/2026 | 15:09:05 | 471.70p | 225 | £1,061.33 | Exchange | Buy | AT |
| 07/10/2026 | 15:09:05 | 471.70p | 1,587 | £7,485.88 | Exchange | Buy | AT |
| 07/10/2026 | 15:09:05 | 471.60p | 812 | £3,829.39 | Exchange | Sell | AT |
| 07/10/2026 | 15:09:05 | 471.70p | 699 | £3,297.18 | Exchange | Buy | AT |
| 07/10/2026 | 15:09:05 | 471.60p | 2 | £9.43 | Off-book | Buy | SI |
| 07/10/2026 | 15:08:52 | 471.60p | 0 | £0.00 | Off-book | Buy | SI |
| 07/10/2026 | 15:08:41 | 471.60p | 589 | £2,777.72 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.60p | 812 | £3,829.39 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.60p | 150 | £707.40 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.60p | 789 | £3,720.92 | Exchange | Unknown | AT |
| 07/10/2026 | 15:08:41 | 471.50p | 2,141 | £10,094.82 | Exchange | Unknown | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 150 | £707.10 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 483 | £2,276.86 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 812 | £3,827.77 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 184 | £867.38 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 77 | £362.98 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 15 | £70.71 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 1,863 | £8,782.18 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 326 | £1,536.76 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 132 | £622.25 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 38 | £179.13 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 483 | £2,276.86 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:41 | 471.40p | 150 | £707.10 | Exchange | Buy | AT |
| 07/10/2026 | 15:08:35 | 471.40p | 238 | £1,121.93 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:35 | 471.40p | 1,177 | £5,548.38 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:35 | 471.40p | 487 | £2,295.72 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:35 | 471.40p | 104 | £490.26 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:33 | 471.50p | 586 | £2,762.99 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:33 | 471.50p | 105 | £495.07 | Exchange | Sell | AT |
| 07/10/2026 | 15:08:33 | 471.60p | 483 | £2,277.83 | Exchange | Unknown | AT |
