REG - Next PLC - Transaction in Own Shares
RNS Number : 7625ZNext PLC21 May 2019Next plc
For immediate release
21 May 2019
Transaction in Own Shares
Next plc announces that it has today purchased on market 95,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5871.7616 pence per Share.
The highest price paid per Share was 5910p and the lowest price paid per Share was 5798p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 136,001,150 Shares. This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in Next plc under the FCA's Disclosure and Transparency Rules.
All of the Shares have equal voting rights and there are no shares held in Treasury.
S L Anderson
Company Secretary
Next plc
Trading venue
Number of Shares
Volume Weighted Average Price
LSE
67,000
5871.50p
CHIX
21,000
5871.00p
BATE
7,000
5876.54p
Number of
Shares
Price per Share (Pence)
Trading venue
Time of transaction
79
5908
LSE
16:28:50
131
5908
LSE
16:28:50
100
5908
LSE
16:28:50
79
5908
LSE
16:28:50
75
5908
LSE
16:28:50
62
5910
CHIX
16:27:25
33
5908
CHIX
16:27:11
48
5908
CHIX
16:27:11
153
5908
CHIX
16:27:11
76
5908
LSE
16:26:45
200
5908
LSE
16:26:45
7
5908
LSE
16:26:45
32
5906
CHIX
16:25:42
26
5906
CHIX
16:25:35
37
5906
CHIX
16:25:18
35
5906
LSE
16:25:14
193
5906
LSE
16:25:14
27
5908
BATE
16:25:08
197
5908
LSE
16:25:05
29
5908
CHIX
16:25:03
50
5908
CHIX
16:25:03
50
5908
CHIX
16:25:03
50
5908
CHIX
16:25:03
50
5908
LSE
16:25:03
79
5908
LSE
16:25:03
50
5908
LSE
16:25:03
40
5904
BATE
16:24:37
60
5902
CHIX
16:24:04
90
5902
CHIX
16:23:46
30
5902
CHIX
16:23:46
39
5904
BATE
16:23:34
24
5904
BATE
16:23:34
22
5898
CHIX
16:23:00
55
5898
CHIX
16:22:29
57
5898
BATE
16:22:23
24
5898
CHIX
16:22:23
5
5898
CHIX
16:22:23
138
5898
CHIX
16:22:23
56
5898
BATE
16:21:11
32
5900
BATE
16:20:57
28
5900
CHIX
16:20:50
77
5902
CHIX
16:20:47
29
5902
CHIX
16:20:44
172
5904
LSE
16:20:32
9
5904
LSE
16:20:30
13
5904
LSE
16:20:16
9
5904
LSE
16:20:16
17
5904
LSE
16:20:10
16
5906
CHIX
16:20:02
27
5906
CHIX
16:20:02
32
5906
CHIX
16:19:43
227
5906
LSE
16:19:43
60
5908
BATE
16:19:38
28
5908
CHIX
16:19:16
16
5908
CHIX
16:19:16
34
5908
CHIX
16:19:16
11
5906
LSE
16:19:16
266
5906
LSE
16:19:16
31
5910
CHIX
16:18:59
53
5908
CHIX
16:18:59
32
5908
CHIX
16:18:59
75
5908
LSE
16:18:59
50
5908
LSE
16:18:59
51
5908
LSE
16:18:59
200
5908
LSE
16:18:59
64
5908
BATE
16:18:31
75
5908
LSE
16:18:31
51
5908
LSE
16:18:21
61
5906
BATE
16:18:04
32
5906
CHIX
16:18:04
91
5906
CHIX
16:18:04
273
5906
LSE
16:18:04
175
5908
LSE
16:18:00
30
5908
LSE
16:17:57
57
5908
LSE
16:17:57
8
5908
LSE
16:17:56
9
5908
LSE
16:17:55
155
5908
LSE
16:17:55
258
5908
LSE
16:17:55
34
5900
CHIX
16:17:10
260
5900
LSE
16:17:10
32
5902
CHIX
16:16:45
68
5902
CHIX
16:16:45
38
5902
CHIX
16:16:45
14
5902
CHIX
16:16:45
99
5902
BATE
16:16:37
67
5902
BATE
16:16:37
67
5898
BATE
16:15:28
223
5898
LSE
16:15:28
47
5900
CHIX
16:15:07
36
5900
CHIX
16:15:07
24
5900
CHIX
16:15:07
65
5900
CHIX
16:15:06
3
5898
CHIX
16:14:52
35
5898
CHIX
16:14:37
54
5898
BATE
16:14:29
199
5898
LSE
16:14:25
40
5898
LSE
16:14:25
57
5896
BATE
16:13:28
34
5898
CHIX
16:13:25
17
5898
CHIX
16:13:25
44
5898
CHIX
16:13:25
12
5898
CHIX
16:13:25
39
5898
CHIX
16:13:25
234
5898
LSE
16:13:25
1
5898
CHIX
16:12:47
1
5898
BATE
16:12:37
47
5896
CHIX
16:12:17
54
5896
BATE
16:12:09
20
5896
CHIX
16:12:09
188
5896
LSE
16:12:09
38
5896
LSE
16:12:09
32
5898
CHIX
16:11:31
32
5900
BATE
16:11:21
86
5898
CHIX
16:11:21
32
5900
BATE
16:10:16
52
5900
BATE
16:10:15
106
5900
BATE
16:10:15
34
5900
CHIX
16:10:15
27
5900
CHIX
16:10:15
35
5900
CHIX
16:10:15
94
5900
CHIX
16:10:15
31
5900
CHIX
16:10:15
45
5900
CHIX
16:10:15
34
5900
CHIX
16:10:15
30
5900
CHIX
16:10:15
15
5900
LSE
16:10:15
225
5900
LSE
16:10:15
1
5898
BATE
16:08:43
64
5898
BATE
16:08:15
104
5898
LSE
16:08:15
178
5898
LSE
16:08:15
27
5898
LSE
16:07:43
150
5900
CHIX
16:07:30
36
5900
CHIX
16:07:30
280
5900
LSE
16:07:30
33
5900
LSE
16:07:30
206
5896
LSE
16:06:03
87
5896
LSE
16:06:03
29
5898
CHIX
16:05:50
79
5898
CHIX
16:05:46
33
5898
CHIX
16:05:40
64
5898
BATE
16:04:52
224
5898
LSE
16:04:52
29
5900
CHIX
16:04:51
69
5900
BATE
16:04:42
43
5900
CHIX
16:04:42
81
5900
CHIX
16:04:42
51
5894
CHIX
16:03:40
33
5894
CHIX
16:03:40
190
5894
LSE
16:03:40
61
5894
LSE
16:03:40
58
5894
BATE
16:03:22
19
5894
BATE
16:03:22
32
5894
BATE
16:03:21
40
5894
BATE
16:03:21
29
5894
CHIX
16:02:45
56
5896
BATE
16:02:42
55
5900
BATE
16:02:23
34
5900
CHIX
16:02:23
52
5900
CHIX
16:02:23
33
5900
CHIX
16:02:23
33
5900
CHIX
16:02:23
272
5898
LSE
16:02:23
75
5900
LSE
16:02:23
257
5900
LSE
16:02:23
271
5900
LSE
16:02:23
757
5900
LSE
16:02:23
53
5900
BATE
16:01:04
57
5900
BATE
16:01:04
32
5900
CHIX
16:01:04
46
5900
CHIX
16:01:04
52
5900
CHIX
16:01:04
34
5900
CHIX
16:01:04
30
5900
CHIX
16:01:04
30
5900
CHIX
16:01:04
104
5900
LSE
16:01:04
411
5900
LSE
16:01:04
128
5900
LSE
16:01:04
200
5900
LSE
16:01:04
224
5900
LSE
16:01:04
53
5898
LSE
16:00:16
75
5892
LSE
16:00:13
50
5892
LSE
16:00:13
5
5892
LSE
16:00:10
264
5892
LSE
16:00:10
14
5886
BATE
15:58:58
27
5886
CHIX
15:58:58
50
5886
LSE
15:58:58
29
5886
LSE
15:58:58
110
5886
LSE
15:58:58
28
5884
CHIX
15:58:25
32
5884
CHIX
15:58:25
287
5884
LSE
15:58:25
29
5886
CHIX
15:58:07
37
5886
CHIX
15:58:06
36
5886
CHIX
15:58:05
39
5888
BATE
15:57:26
32
5886
BATE
15:57:26
224
5886
LSE
15:57:26
12
5888
BATE
15:57:23
246
5888
LSE
15:57:00
50
5890
LSE
15:56:56
50
5890
LSE
15:56:56
146
5890
LSE
15:56:56
303
5882
LSE
15:56:39
44
5884
CHIX
15:56:33
104
5884
LSE
15:56:33
146
5884
LSE
15:56:33
16
5886
CHIX
15:56:30
3
5886
CHIX
15:56:30
47
5886
CHIX
15:56:30
182
5886
LSE
15:55:59
18
5886
LSE
15:55:59
37
5886
LSE
15:55:59
8
5886
BATE
15:55:56
14
5886
BATE
15:55:56
92
5886
LSE
15:55:56
8
5886
BATE
15:55:50
11
5886
BATE
15:55:50
148
5886
LSE
15:55:50
116
5886
LSE
15:55:50
50
5884
CHIX
15:55:38
28
5884
CHIX
15:55:38
28
5884
CHIX
15:55:38
59
5882
CHIX
15:54:36
30
5882
CHIX
15:54:36
7
5882
BATE
15:54:20
224
5882
LSE
15:54:20
37
5882
LSE
15:54:20
62
5882
BATE
15:54:05
58
5884
BATE
15:54:03
49
5884
BATE
15:54:03
53
5884
CHIX
15:54:03
30
5884
CHIX
15:54:03
12
5884
BATE
15:53:07
56
5884
BATE
15:53:07
43
5884
LSE
15:53:07
221
5884
LSE
15:53:07
33
5884
CHIX
15:52:10
35
5884
CHIX
15:52:10
50
5884
CHIX
15:52:09
13
5884
CHIX
15:52:09
93
5884
CHIX
15:52:09
75
5884
LSE
15:52:09
156
5884
LSE
15:52:09
156
5884
LSE
15:52:09
75
5884
LSE
15:52:09
12
5880
CHIX
15:51:43
24
5880
CHIX
15:50:26
55
5882
BATE
15:50:17
54
5882
BATE
15:50:17
28
5882
CHIX
15:50:17
34
5882
CHIX
15:50:17
29
5882
CHIX
15:50:17
68
5882
CHIX
15:50:17
32
5884
CHIX
15:48:29
85
5884
CHIX
15:48:29
31
5884
CHIX
15:48:29
104
5884
LSE
15:48:29
75
5884
LSE
15:48:29
79
5884
LSE
15:48:29
100
5884
LSE
15:48:29
75
5884
LSE
15:48:29
132
5884
LSE
15:48:29
264
5884
LSE
15:48:29
10
5884
LSE
15:48:29
60
5880
BATE
15:47:12
89
5880
CHIX
15:47:12
74
5884
BATE
15:46:22
11
5884
BATE
15:46:22
62
5884
BATE
15:46:22
74
5884
BATE
15:46:22
66
5884
CHIX
15:46:22
89
5884
CHIX
15:46:22
79
5884
CHIX
15:46:22
100
5884
LSE
15:46:22
132
5884
LSE
15:46:22
75
5886
BATE
15:43:18
33
5886
CHIX
15:43:18
42
5886
CHIX
15:43:18
123
5886
LSE
15:43:18
103
5886
LSE
15:43:18
38
5888
CHIX
15:43:03
52
5888
CHIX
15:43:03
2
5888
CHIX
15:43:03
12
5886
BATE
15:42:43
50
5886
CHIX
15:42:17
37
5886
CHIX
15:42:17
59
5888
BATE
15:42:03
216
5886
LSE
15:42:03
21
5886
LSE
15:42:03
90
5888
CHIX
15:41:17
29
5888
CHIX
15:41:17
231
5886
LSE
15:41:14
92
5886
LSE
15:41:14
56
5888
CHIX
15:40:17
68
5888
LSE
15:39:54
50
5888
LSE
15:39:54
82
5888
LSE
15:39:54
23
5888
CHIX
15:39:17
106
5888
CHIX
15:39:17
118
5886
LSE
15:39:04
44
5886
LSE
15:39:03
229
5886
LSE
15:38:33
87
5888
CHIX
15:37:57
44
5888
BATE
15:36:57
55
5888
BATE
15:36:57
269
5886
LSE
15:36:41
232
5888
LSE
15:36:28
53
5890
BATE
15:36:14
51
5894
LSE
15:36:10
184
5894
LSE
15:36:10
3
5894
LSE
15:36:10
200
5894
LSE
15:36:10
200
5894
LSE
15:36:10
104
5894
LSE
15:36:10
104
5894
LSE
15:36:10
46
5894
LSE
15:36:10
50
5894
LSE
15:36:10
60
5894
LSE
15:36:10
13
5894
LSE
15:36:10
75
5896
LSE
15:36:10
32
5896
LSE
15:36:10
50
5894
LSE
15:36:10
36
5894
LSE
15:36:10
50
5894
LSE
15:36:10
75
5894
LSE
15:36:10
104
5896
LSE
15:36:10
64
5896
LSE
15:36:10
75
5896
LSE
15:36:10
11
5890
CHIX
15:36:02
50
5890
CHIX
15:36:02
154
5890
CHIX
15:36:02
69
5884
CHIX
15:34:03
148
5884
LSE
15:34:03
110
5884
LSE
15:34:03
52
5880
CHIX
15:33:03
62
5882
BATE
15:32:49
252
5882
LSE
15:32:49
18
5882
LSE
15:32:49
30
5884
CHIX
15:32:38
39
5884
CHIX
15:32:38
230
5884
LSE
15:32:38
105
5886
LSE
15:32:18
172
5888
LSE
15:32:14
50
5888
LSE
15:32:14
50
5888
LSE
15:32:14
75
5888
LSE
15:32:14
491
5888
LSE
15:32:10
60
5878
BATE
15:31:41
32
5878
CHIX
15:31:41
267
5880
LSE
15:31:12
40
5882
BATE
15:31:00
37
5882
CHIX
15:30:59
65
5882
CHIX
15:30:59
32
5882
BATE
15:30:58
13
5882
BATE
15:30:58
88
5882
CHIX
15:30:58
167
5882
LSE
15:30:58
80
5882
LSE
15:30:58
18
5882
BATE
15:30:11
72
5882
BATE
15:30:01
59
5882
CHIX
15:30:01
96
5882
CHIX
15:28:55
229
5882
LSE
15:28:55
40
5884
BATE
15:28:53
52
5882
CHIX
15:28:17
29
5882
CHIX
15:27:09
29
5882
CHIX
15:27:09
30
5882
CHIX
15:27:09
19
5882
CHIX
15:27:09
17
5884
BATE
15:26:43
52
5884
BATE
15:26:43
29
5884
CHIX
15:26:43
17
5884
LSE
15:26:43
80
5884
LSE
15:26:43
501
5884
LSE
15:26:43
239
5884
LSE
15:26:43
849
5884
LSE
15:26:43
15
5880
CHIX
15:26:07
88
5880
CHIX
15:26:07
13
5880
CHIX
15:26:07
118
5880
LSE
15:26:07
146
5880
LSE
15:26:07
30
5876
CHIX
15:24:39
97
5872
BATE
15:24:12
71
5872
CHIX
15:24:12
240
5872
LSE
15:24:12
175
5872
BATE
15:23:16
286
5872
CHIX
15:23:16
142
5872
LSE
15:23:16
101
5872
LSE
15:23:16
50
5866
CHIX
15:18:49
31
5866
CHIX
15:18:47
25
5864
LSE
15:18:12
30
5864
LSE
15:18:03
106
5864
LSE
15:17:58
68
5864
LSE
15:17:58
58
5866
BATE
15:17:25
29
5866
CHIX
15:17:25
31
5866
CHIX
15:17:25
234
5864
LSE
15:16:38
50
5866
CHIX
15:16:34
223
5866
LSE
15:16:34
34
5868
CHIX
15:16:19
28
5868
CHIX
15:16:17
59
5864
BATE
15:15:01
17
5864
LSE
15:15:01
200
5864
LSE
15:15:01
15
5864
LSE
15:15:01
147
5860
LSE
15:12:34
13
5860
LSE
15:11:50
100
5860
LSE
15:11:50
34
5858
CHIX
15:10:49
274
5860
LSE
15:09:05
45
5860
LSE
15:09:05
181
5860
LSE
15:09:05
33
5862
CHIX
15:08:07
34
5862
CHIX
15:08:07
272
5862
LSE
15:08:07
50
5864
LSE
15:07:57
114
5864
LSE
15:07:57
131
5864
LSE
15:07:57
29
5858
CHIX
15:07:14
115
5858
LSE
15:07:14
137
5858
LSE
15:07:12
31
5858
CHIX
15:07:02
14
5854
CHIX
15:06:54
53
5854
BATE
15:06:46
52
5854
CHIX
15:06:46
259
5854
LSE
15:06:46
30
5854
CHIX
15:05:57
65
5854
CHIX
15:05:47
14
5852
LSE
15:04:30
351
5852
LSE
15:04:30
103
5848
LSE
15:01:44
129
5848
LSE
15:01:25
38
5852
CHIX
15:00:10
59
5858
BATE
14:59:57
1
5860
CHIX
14:59:56
33
5860
CHIX
14:59:56
70
5860
LSE
14:59:56
191
5860
LSE
14:59:20
59
5862
BATE
14:59:15
53
5862
BATE
14:59:15
32
5862
CHIX
14:58:01
28
5862
CHIX
14:58:01
31
5860
CHIX
14:56:40
96
5860
CHIX
14:56:40
75
5860
LSE
14:56:40
73
5860
LSE
14:56:40
47
5860
LSE
14:56:40
78
5860
LSE
14:56:40
200
5860
LSE
14:56:40
161
5860
LSE
14:56:40
39
5860
LSE
14:56:40
200
5860
LSE
14:56:40
268
5854
LSE
14:54:36
32
5856
CHIX
14:54:29
33
5858
CHIX
14:54:20
105
5858
LSE
14:53:09
151
5858
LSE
14:53:09
17
5860
LSE
14:52:38
200
5860
LSE
14:52:38
32
5860
LSE
14:52:38
1
5862
CHIX
14:52:34
31
5862
CHIX
14:52:34
31
5864
CHIX
14:52:33
236
5864
LSE
14:52:18
223
5864
LSE
14:51:27
250
5866
LSE
14:51:09
54
5868
BATE
14:50:56
55
5868
BATE
14:50:56
44
5868
CHIX
14:50:56
14
5868
LSE
14:50:56
266
5868
LSE
14:50:56
30
5870
CHIX
14:50:11
43
5870
CHIX
14:50:10
45
5870
CHIX
14:50:10
30
5870
CHIX
14:50:06
269
5870
LSE
14:50:06
34
5870
CHIX
14:48:37
207
5870
LSE
14:48:37
63
5870
LSE
14:48:37
34
5870
CHIX
14:47:22
28
5870
CHIX
14:47:22
2
5870
LSE
14:47:22
37
5870
LSE
14:47:22
200
5870
LSE
14:47:22
44
5870
LSE
14:47:22
220
5870
LSE
14:47:22
23
5872
BATE
14:47:02
32
5872
BATE
14:47:02
62
5872
BATE
14:46:40
30
5872
CHIX
14:46:30
19
5872
CHIX
14:46:30
30
5872
CHIX
14:46:30
30
5872
CHIX
14:46:27
30
5872
CHIX
14:46:27
68
5872
CHIX
14:46:27
262
5874
LSE
14:44:20
29
5876
CHIX
14:43:44
32
5876
CHIX
14:43:44
78
5878
LSE
14:43:12
195
5878
LSE
14:43:12
30
5876
CHIX
14:41:32
33
5876
CHIX
14:41:32
30
5876
CHIX
14:40:57
274
5876
LSE
14:40:29
55
5876
BATE
14:40:15
42
5878
CHIX
14:40:14
251
5878
LSE
14:40:14
156
5880
CHIX
14:39:45
14
5876
CHIX
14:39:01
53
5872
BATE
14:36:05
49
5872
CHIX
14:36:05
220
5870
LSE
14:36:05
33
5870
LSE
14:36:05
255
5872
LSE
14:36:05
44
5874
LSE
14:35:50
200
5874
LSE
14:35:50
29
5874
LSE
14:35:40
47
5874
CHIX
14:35:30
10
5870
LSE
14:34:45
242
5870
LSE
14:34:45
50
5872
LSE
14:34:06
75
5872
LSE
14:34:06
50
5872
CHIX
14:33:53
74
5872
CHIX
14:33:53
59
5876
BATE
14:33:14
268
5878
LSE
14:33:14
42
5882
CHIX
14:31:36
38
5884
CHIX
14:31:23
31
5884
CHIX
14:31:23
270
5884
LSE
14:31:23
28
5884
CHIX
14:30:11
1
5886
CHIX
14:29:48
33
5886
CHIX
14:29:48
32
5886
CHIX
14:29:48
24
5886
CHIX
14:28:16
2
5886
CHIX
14:25:58
2
5886
CHIX
14:25:58
3
5888
BATE
14:25:53
28
5890
BATE
14:25:53
30
5888
BATE
14:25:53
2
5888
CHIX
14:25:53
32
5888
CHIX
14:25:53
239
5888
LSE
14:25:53
44
5888
CHIX
14:24:08
153
5890
LSE
14:23:06
111
5890
LSE
14:23:06
6
5892
CHIX
14:23:00
39
5892
CHIX
14:23:00
3
5892
CHIX
14:23:00
39
5892
CHIX
14:23:00
39
5892
CHIX
14:23:00
39
5892
CHIX
14:23:00
29
5886
CHIX
14:19:24
33
5888
CHIX
14:17:40
125
5888
LSE
14:17:40
136
5888
LSE
14:17:40
32
5888
CHIX
14:14:25
30
5888
CHIX
14:14:25
220
5888
LSE
14:14:25
31
5888
CHIX
14:12:36
31
5888
CHIX
14:12:36
272
5888
LSE
14:12:36
59
5890
BATE
14:11:05
221
5890
LSE
14:11:05
37
5892
CHIX
14:10:04
3
5892
CHIX
14:10:04
36
5892
CHIX
14:10:04
36
5892
CHIX
14:10:04
36
5892
CHIX
14:10:04
39
5886
LSE
14:07:49
75
5886
LSE
14:07:49
57
5886
LSE
14:07:49
58
5886
LSE
14:07:49
255
5888
LSE
14:07:49
234
5890
LSE
14:06:57
7
5892
BATE
14:05:17
30
5892
BATE
14:05:17
7
5892
BATE
14:05:17
7
5892
BATE
14:05:17
59
5892
BATE
14:05:17
5
5892
CHIX
14:05:17
36
5892
CHIX
14:05:17
3
5892
CHIX
14:05:17
33
5892
CHIX
14:05:17
32
5890
CHIX
14:04:38
42
5890
LSE
14:04:38
70
5890
LSE
14:04:38
35
5890
LSE
14:04:38
90
5890
LSE
14:04:38
260
5890
LSE
14:04:38
30
5892
BATE
14:03:30
21
5892
BATE
14:03:30
7
5892
BATE
14:03:30
4
5892
CHIX
14:03:30
27
5892
CHIX
14:03:30
32
5892
CHIX
14:03:30
44
5892
CHIX
14:00:28
352
5892
LSE
14:00:28
40
5894
BATE
14:00:27
70
5894
LSE
14:00:25
22
5894
LSE
14:00:25
200
5894
LSE
14:00:25
18
5894
BATE
14:00:09
32
5894
CHIX
14:00:09
22
5892
LSE
14:00:00
245
5892
LSE
14:00:00
54
5892
BATE
13:59:19
28
5892
CHIX
13:59:19
56
5892
CHIX
13:59:19
253
5892
LSE
13:59:19
9
5894
CHIX
13:58:28
87
5894
CHIX
13:58:24
2
5890
CHIX
13:54:55
92
5886
CHIX
13:49:59
223
5880
LSE
13:47:47
55
5882
BATE
13:47:25
32
5882
CHIX
13:47:25
28
5882
CHIX
13:47:25
57
5880
BATE
13:45:40
33
5880
CHIX
13:45:33
232
5882
LSE
13:43:38
32
5884
CHIX
13:42:08
175
5884
LSE
13:42:01
72
5884
LSE
13:42:01
32
5886
CHIX
13:41:42
52
5884
BATE
13:41:10
32
5884
CHIX
13:41:10
31
5884
CHIX
13:41:10
198
5884
LSE
13:41:10
67
5884
LSE
13:41:10
34
5886
CHIX
13:40:46
100
5882
LSE
13:40:30
282
5884
LSE
13:39:55
8
5874
CHIX
13:33:19
34
5874
CHIX
13:31:51
183
5874
LSE
13:31:51
60
5874
LSE
13:31:51
244
5874
LSE
13:31:51
159
5874
LSE
13:31:51
76
5874
LSE
13:31:51
31
5874
CHIX
13:31:13
29
5874
CHIX
13:29:58
30
5870
CHIX
13:29:25
29
5870
CHIX
13:29:25
222
5870
LSE
13:29:25
31
5868
CHIX
13:22:54
69
5868
LSE
13:22:53
160
5868
LSE
13:22:53
35
5870
CHIX
13:22:30
11
5868
CHIX
13:20:39
58
5868
BATE
13:18:50
265
5868
LSE
13:18:37
61
5868
BATE
13:16:46
41
5868
CHIX
13:16:46
34
5872
CHIX
13:10:05
40
5872
LSE
13:10:05
200
5872
LSE
13:10:05
12
5874
BATE
13:06:30
69
5874
BATE
13:04:46
31
5874
CHIX
13:04:46
34
5874
CHIX
13:04:46
111
5874
LSE
13:04:46
24
5874
LSE
13:04:46
90
5874
LSE
13:04:43
31
5874
CHIX
13:02:43
68
5870
BATE
13:02:06
61
5870
CHIX
13:02:06
58
5870
CHIX
13:02:06
11
5868
CHIX
13:02:06
20
5868
CHIX
13:02:06
45
5870
CHIX
13:02:06
225
5870
LSE
13:02:06
30
5870
CHIX
12:58:23
36
5870
CHIX
12:57:01
28
5868
CHIX
12:57:01
63
5868
LSE
12:57:01
208
5868
LSE
12:57:01
31
5870
CHIX
12:56:17
159
5870
LSE
12:56:17
74
5870
LSE
12:56:17
31
5870
CHIX
12:51:11
32
5870
CHIX
12:51:11
200
5870
LSE
12:51:11
200
5870
LSE
12:51:11
116
5870
LSE
12:51:11
43
5870
LSE
12:51:11
34
5866
CHIX
12:48:41
85
5864
BATE
12:46:02
241
5864
LSE
12:46:02
63
5866
BATE
12:45:59
29
5864
CHIX
12:44:58
56
5864
BATE
12:39:25
33
5864
LSE
12:39:25
202
5864
LSE
12:39:25
29
5860
CHIX
12:36:56
31
5858
CHIX
12:33:23
2
5860
CHIX
12:33:23
76
5858
LSE
12:33:23
86
5858
LSE
12:33:23
104
5858
LSE
12:33:23
28
5860
CHIX
12:31:58
31
5858
CHIX
12:28:14
47
5864
CHIX
12:26:13
28
5862
LSE
12:26:13
248
5864
LSE
12:26:13
32
5866
CHIX
12:25:41
52
5866
BATE
12:23:24
30
5866
CHIX
12:23:24
226
5866
LSE
12:23:24
5
5866
LSE
12:21:03
215
5866
LSE
12:21:03
31
5868
CHIX
12:20:50
99
5868
LSE
12:20:50
135
5868
LSE
12:20:50
54
5870
BATE
12:20:06
31
5872
CHIX
12:20:04
32
5868
CHIX
12:18:15
53
5868
BATE
12:16:12
30
5868
CHIX
12:16:12
153
5868
LSE
12:16:12
80
5868
LSE
12:16:12
41
5868
CHIX
12:11:08
257
5868
LSE
12:11:08
75
5870
LSE
12:10:49
70
5870
LSE
12:10:49
84
5870
CHIX
12:10:48
1
5868
CHIX
12:09:59
12
5864
CHIX
12:06:53
29
5864
CHIX
12:06:53
28
5864
CHIX
12:06:53
199
5864
LSE
12:06:53
47
5864
LSE
12:06:53
31
5868
CHIX
11:58:55
250
5868
LSE
11:57:39
252
5870
LSE
11:57:29
50
5872
LSE
11:55:50
100
5872
LSE
11:55:50
58
5866
BATE
11:53:25
34
5868
CHIX
11:53:25
30
5868
CHIX
11:53:25
260
5868
LSE
11:53:25
54
5864
BATE
11:47:52
232
5864
LSE
11:47:52
29
5860
CHIX
11:43:23
135
5860
LSE
11:43:23
122
5860
LSE
11:43:23
9
5860
CHIX
11:40:52
22
5860
CHIX
11:40:52
28
5860
CHIX
11:40:51
29
5860
CHIX
11:40:51
249
5860
LSE
11:40:51
62
5860
BATE
11:36:22
31
5862
CHIX
11:34:08
33
5862
CHIX
11:33:30
29
5862
CHIX
11:31:53
257
5860
LSE
11:31:53
251
5862
LSE
11:31:53
35
5860
CHIX
11:25:32
32
5858
CHIX
11:24:32
28
5860
CHIX
11:23:57
30
5860
CHIX
11:23:57
36
5860
CHIX
11:21:51
34
5860
CHIX
11:21:51
54
5858
BATE
11:18:25
33
5860
CHIX
11:16:29
232
5860
LSE
11:14:38
36
5860
LSE
11:14:38
31
5864
CHIX
11:12:43
31
5864
CHIX
11:12:43
34
5862
CHIX
11:08:27
32
5864
CHIX
11:08:27
30
5866
CHIX
11:08:20
34
5866
CHIX
11:08:20
30
5868
CHIX
11:06:42
57
5868
CHIX
11:06:42
15
5868
LSE
11:06:42
71
5868
LSE
11:06:42
180
5868
LSE
11:06:42
38
5866
CHIX
11:03:53
52
5864
CHIX
11:03:21
67
5864
CHIX
11:03:21
52
5864
LSE
11:03:21
191
5864
LSE
11:03:21
64
5858
BATE
11:02:28
32
5858
CHIX
11:02:28
45
5858
CHIX
11:02:28
1
5856
BATE
10:59:50
271
5854
LSE
10:58:28
28
5854
CHIX
10:56:03
8
5852
CHIX
10:54:54
245
5856
LSE
10:50:18
40
5858
CHIX
10:49:49
60
5860
CHIX
10:49:49
38
5860
CHIX
10:49:49
13
5860
CHIX
10:48:46
19
5860
CHIX
10:48:46
22
5864
CHIX
10:46:40
11
5864
CHIX
10:46:40
60
5862
LSE
10:46:40
90
5862
LSE
10:46:40
30
5866
BATE
10:43:45
15
5866
BATE
10:43:45
30
5866
CHIX
10:43:38
41
5866
CHIX
10:43:38
81
5866
CHIX
10:39:31
34
5866
CHIX
10:39:31
180
5866
LSE
10:39:31
60
5866
LSE
10:39:31
13
5860
CHIX
10:34:35
57
5858
BATE
10:33:36
46
5860
CHIX
10:32:49
81
5860
LSE
10:32:49
178
5860
LSE
10:32:49
32
5862
CHIX
10:32:00
223
5862
LSE
10:32:00
60
5864
CHIX
10:31:39
31
5862
CHIX
10:29:48
31
5860
CHIX
10:28:22
31
5862
CHIX
10:28:21
130
5862
CHIX
10:28:21
34
5860
CHIX
10:26:45
33
5860
CHIX
10:26:45
57
5864
BATE
10:26:32
257
5866
LSE
10:25:58
10
5872
LSE
10:24:41
220
5872
LSE
10:24:41
2
5874
CHIX
10:23:22
30
5874
CHIX
10:23:22
30
5874
CHIX
10:23:22
33
5876
LSE
10:23:20
237
5876
LSE
10:23:20
34
5880
CHIX
10:23:19
33
5880
CHIX
10:21:50
75
5880
LSE
10:21:50
100
5880
LSE
10:21:50
16
5882
CHIX
10:21:30
34
5882
CHIX
10:21:30
21
5884
CHIX
10:20:40
244
5884
LSE
10:20:23
61
5886
BATE
10:19:44
61
5886
BATE
10:19:44
40
5886
CHIX
10:19:44
58
5886
LSE
10:19:44
50
5886
LSE
10:19:44
70
5886
LSE
10:19:44
75
5886
LSE
10:19:44
243
5886
LSE
10:19:44
129
5888
CHIX
10:18:54
40
5874
CHIX
10:14:08
103
5874
CHIX
10:14:08
262
5874
LSE
10:14:08
33
5874
CHIX
10:10:25
43
5874
CHIX
10:10:24
31
5876
CHIX
10:10:24
23
5876
LSE
10:10:24
59
5876
LSE
10:10:24
100
5876
LSE
10:10:24
149
5876
LSE
10:10:24
75
5876
LSE
10:10:24
153
5876
LSE
10:10:24
304
5876
LSE
10:10:24
200
5876
LSE
10:10:24
865
5876
LSE
10:10:24
125
5874
LSE
10:09:35
45
5870
BATE
10:09:01
28
5870
CHIX
10:09:01
61
5870
CHIX
10:09:01
33
5868
CHIX
10:09:01
28
5868
CHIX
10:09:01
41
5870
LSE
10:09:01
41
5870
LSE
10:09:01
30
5870
LSE
10:09:01
128
5870
LSE
10:09:01
255
5870
LSE
10:09:01
229
5870
LSE
10:09:01
32
5866
CHIX
10:07:59
52
5866
CHIX
10:07:59
269
5866
LSE
10:07:59
160
5866
LSE
10:07:59
107
5866
LSE
10:07:59
31
5864
CHIX
10:05:40
32
5864
CHIX
10:05:20
63
5864
BATE
10:02:50
34
5864
CHIX
10:02:50
29
5864
CHIX
10:02:50
31
5864
CHIX
10:02:50
20
5864
LSE
10:02:50
233
5864
LSE
10:02:50
233
5864
LSE
10:02:50
17
5864
CHIX
10:02:13
32
5864
CHIX
10:02:13
28
5866
CHIX
10:02:04
16
5866
CHIX
10:02:04
25
5866
CHIX
10:02:00
32
5862
CHIX
10:01:55
52
5862
CHIX
10:01:55
7
5862
CHIX
10:01:55
188
5862
LSE
10:01:55
54
5862
LSE
10:01:55
126
5860
LSE
09:59:43
45
5858
BATE
09:58:02
17
5858
BATE
09:58:02
38
5858
CHIX
09:58:02
38
5858
LSE
09:58:02
200
5858
LSE
09:58:02
42
5858
CHIX
09:57:16
32
5858
CHIX
09:57:16
34
5856
CHIX
09:57:16
33
5856
CHIX
09:57:16
34
5854
CHIX
09:54:15
33
5856
CHIX
09:54:12
28
5856
CHIX
09:54:12
183
5856
LSE
09:54:12
56
5856
LSE
09:54:12
176
5856
CHIX
09:51:24
53
5852
BATE
09:50:22
70
5852
LSE
09:50:22
182
5852
LSE
09:50:22
33
5854
CHIX
09:49:18
69
5854
CHIX
09:49:18
21
5852
BATE
09:47:30
32
5852
CHIX
09:45:57
34
5852
CHIX
09:45:57
35
5850
CHIX
09:43:36
77
5850
LSE
09:43:36
58
5850
LSE
09:43:36
136
5850
LSE
09:43:36
33
5852
CHIX
09:43:26
34
5852
CHIX
09:43:26
36
5852
CHIX
09:43:26
32
5852
CHIX
09:42:19
40
5856
BATE
09:42:03
25
5856
BATE
09:42:03
251
5856
LSE
09:41:36
46
5858
CHIX
09:41:29
57
5858
CHIX
09:41:29
70
5858
CHIX
09:41:29
150
5856
LSE
09:40:51
146
5856
LSE
09:40:51
56
5846
CHIX
09:36:15
229
5846
LSE
09:36:15
9
5848
BATE
09:35:25
45
5848
BATE
09:35:25
196
5846
LSE
09:35:25
78
5846
LSE
09:35:25
46
5848
CHIX
09:33:52
33
5848
CHIX
09:33:52
5
5848
CHIX
09:33:07
50
5848
CHIX
09:33:07
28
5848
CHIX
09:33:04
34
5848
CHIX
09:32:31
13
5850
CHIX
09:32:28
19
5850
CHIX
09:32:28
33
5850
CHIX
09:32:28
159
5850
LSE
09:32:28
112
5850
LSE
09:32:28
143
5852
LSE
09:32:10
29
5854
BATE
09:31:55
33
5854
BATE
09:31:55
50
5854
CHIX
09:31:55
55
5854
CHIX
09:31:55
116
5854
CHIX
09:31:55
124
5852
LSE
09:31:40
248
5852
LSE
09:30:42
85
5846
LSE
09:29:57
159
5846
LSE
09:29:57
274
5848
LSE
09:29:51
64
5850
BATE
09:29:27
21
5852
CHIX
09:29:27
29
5852
CHIX
09:29:27
50
5852
CHIX
09:29:27
29
5850
CHIX
09:29:27
31
5850
CHIX
09:29:27
29
5850
CHIX
09:29:27
10
5850
CHIX
09:28:50
33
5846
CHIX
09:27:16
274
5844
LSE
09:27:16
33
5848
CHIX
09:27:00
43
5850
CHIX
09:26:37
265
5848
LSE
09:26:37
273
5850
LSE
09:26:37
82
5852
CHIX
09:26:28
11
5852
CHIX
09:26:13
21
5852
CHIX
09:26:13
29
5854
CHIX
09:24:26
12
5864
BATE
09:22:34
50
5864
BATE
09:22:34
32
5864
CHIX
09:22:34
28
5864
CHIX
09:22:34
253
5864
LSE
09:22:34
51
5866
CHIX
09:22:00
33
5864
CHIX
09:19:40
33
5864
CHIX
09:19:40
229
5862
LSE
09:18:42
50
5862
CHIX
09:17:29
36
5862
CHIX
09:17:29
152
5862
CHIX
09:17:29
160
5862
LSE
09:17:29
74
5862
LSE
09:17:29
237
5858
LSE
09:15:13
42
5860
CHIX
09:14:50
48
5860
CHIX
09:14:50
58
5854
BATE
09:12:53
38
5854
CHIX
09:12:53
31
5854
CHIX
09:12:53
28
5854
CHIX
09:12:53
2
5854
CHIX
09:12:53
28
5854
CHIX
09:12:53
220
5854
LSE
09:12:53
106
5850
CHIX
09:09:03
14
5850
CHIX
09:09:03
200
5850
CHIX
09:09:03
29
5848
CHIX
09:08:56
49
5850
CHIX
09:07:46
34
5850
CHIX
09:07:41
59
5850
CHIX
09:07:35
232
5850
LSE
09:07:35
34
5850
CHIX
09:06:23
35
5850
CHIX
09:06:23
35
5852
CHIX
09:03:52
28
5852
CHIX
09:03:52
119
5850
LSE
09:03:20
41
5850
LSE
09:03:20
37
5850
LSE
09:03:20
32
5852
CHIX
09:03:00
41
5854
CHIX
09:02:52
73
5854
LSE
09:02:52
188
5854
LSE
09:02:52
33
5852
CHIX
09:00:42
41
5854
CHIX
09:00:04
30
5854
CHIX
09:00:04
227
5854
LSE
09:00:04
34
5854
CHIX
08:58:13
10
5854
CHIX
08:58:13
62
5854
CHIX
08:58:03
67
5854
LSE
08:56:07
200
5854
LSE
08:56:07
36
5856
CHIX
08:54:48
29
5856
CHIX
08:54:48
37
5856
CHIX
08:54:48
45
5854
CHIX
08:53:40
97
5852
CHIX
08:52:59
44
5852
CHIX
08:52:59
58
5850
BATE
08:52:49
226
5850
LSE
08:52:49
37
5848
CHIX
08:51:06
30
5848
CHIX
08:51:06
53
5848
LSE
08:51:06
200
5848
LSE
08:51:06
18
5848
LSE
08:51:06
30
5850
CHIX
08:50:41
34
5852
CHIX
08:50:08
16
5852
CHIX
08:50:08
31
5850
CHIX
08:44:53
32
5848
CHIX
08:43:50
231
5848
LSE
08:42:20
30
5848
CHIX
08:41:44
55
5848
CHIX
08:41:44
33
5840
CHIX
08:40:05
19
5846
BATE
08:40:03
40
5846
BATE
08:40:03
37
5846
CHIX
08:40:03
29
5846
CHIX
08:40:03
237
5844
LSE
08:40:03
86
5842
BATE
08:38:43
29
5844
CHIX
08:38:43
33
5844
CHIX
08:38:43
32
5844
CHIX
08:38:43
23
5844
LSE
08:38:43
2
5844
LSE
08:38:43
235
5844
LSE
08:38:43
202
5844
LSE
08:38:43
153
5844
LSE
08:38:43
75
5846
LSE
08:37:38
236
5846
LSE
08:37:38
34
5836
CHIX
08:36:09
30
5836
CHIX
08:35:50
35
5836
CHIX
08:35:50
30
5834
CHIX
08:35:09
66
5834
LSE
08:35:09
171
5834
LSE
08:35:09
34
5836
CHIX
08:33:43
42
5836
CHIX
08:33:43
226
5836
LSE
08:33:43
81
5836
CHIX
08:32:48
234
5832
LSE
08:31:39
32
5826
CHIX
08:30:20
31
5828
CHIX
08:29:47
16
5818
CHIX
08:29:30
16
5810
LSE
08:28:07
13
5810
LSE
08:28:07
33
5812
CHIX
08:27:18
33
5812
CHIX
08:27:18
99
5812
LSE
08:27:18
139
5812
LSE
08:27:18
42
5814
CHIX
08:26:53
57
5810
BATE
08:26:27
66
5810
CHIX
08:26:27
196
5810
CHIX
08:26:27
175
5810
LSE
08:26:27
54
5810
LSE
08:26:27
220
5814
LSE
08:25:29
49
5816
CHIX
08:24:40
257
5816
LSE
08:24:40
32
5820
CHIX
08:24:30
51
5814
CHIX
08:23:33
69
5820
BATE
08:22:30
179
5822
LSE
08:21:50
47
5822
LSE
08:21:50
273
5822
LSE
08:21:50
31
5826
CHIX
08:21:26
264
5814
LSE
08:19:57
4
5816
CHIX
08:19:23
82
5816
CHIX
08:19:23
223
5800
LSE
08:15:58
125
5802
CHIX
08:15:56
30
5806
CHIX
08:15:56
75
5802
LSE
08:15:56
20
5812
CHIX
08:14:52
12
5812
CHIX
08:14:52
268
5816
LSE
08:13:49
256
5816
LSE
08:12:31
33
5812
CHIX
08:10:56
97
5814
LSE
08:10:49
136
5814
LSE
08:10:49
181
5816
LSE
08:10:49
45
5816
LSE
08:10:49
266
5810
LSE
08:09:53
34
5812
CHIX
08:09:14
179
5806
LSE
08:07:51
49
5806
LSE
08:07:51
44
5808
CHIX
08:06:55
244
5810
LSE
08:06:54
12
5810
LSE
08:06:54
53
5812
BATE
08:04:36
54
5812
BATE
08:04:36
33
5814
CHIX
08:04:36
97
5816
LSE
08:04:36
125
5816
LSE
08:04:36
31
5814
CHIX
08:03:28
55
5798
BATE
08:01:05
34
5808
CHIX
08:01:02
30
5808
CHIX
08:01:02
3
5812
LSE
08:01:01
224
5812
LSE
08:01:01
1
5814
CHIX
08:00:52
29
5814
CHIX
08:00:50
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.ENDPOSSEUFMFFUSEEI
Recent news on Next
See all newsREG - Next PLC - Transaction in Own Shares
AnnouncementREG - Next PLC - Transaction in Own Shares
AnnouncementREG - Next PLC - Transaction in Own Shares
AnnouncementREG - Next PLC - Director/PDMR Shareholding
AnnouncementREG - Next PLC - Results for the Half Year Ended July 2024
Announcement