REG - Next PLC - Transaction in Own Shares
RNS Number : 8227PNext PLC12 February 2019Next plc
For immediate release
12 February 2019
Transaction in Own Shares
Next plc announces that it has today purchased on market 70,083 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4959.7368 pence per Share.
The highest price paid per Share was 4986p and the lowest price paid per Share was 4942p.
These purchases were made through the Company's broker UBS Limited.
Following the purchase, the Company's registered share capital consists of 137,612,898 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
45,308
4959.87p
CHIX
20,700
4959.49p
BATE
4,075
4959.49p
Number of
Shares
Price per Share (Pence)
Trading venue
Time of transaction
223
4961
LSE
16:26:06
7
4961
LSE
16:26:06
11
4961
LSE
16:26:01
77
4962
LSE
16:25:58
183
4962
LSE
16:25:58
200
4962
LSE
16:25:18
29
4962
LSE
16:25:10
1
4962
LSE
16:24:59
1
4962
LSE
16:24:59
261
4966
LSE
16:24:45
23
4967
LSE
16:24:40
183
4967
LSE
16:24:28
16
4967
LSE
16:24:23
25
4967
LSE
16:24:23
51
4969
LSE
16:24:22
90
4968
LSE
16:24:22
96
4968
LSE
16:24:22
230
4969
LSE
16:24:22
5
4968
BATE
16:22:47
23
4967
LSE
16:22:19
42
4968
CHIX
16:22:09
23
4968
CHIX
16:22:09
211
4968
BATE
16:21:59
214
4968
CHIX
16:21:59
133
4968
LSE
16:21:59
66
4968
LSE
16:21:59
18
4968
LSE
16:21:31
64
4969
CHIX
16:21:11
53
4969
CHIX
16:21:11
119
4969
LSE
16:21:11
139
4969
LSE
16:20:54
55
4969
CHIX
16:20:46
217
4970
LSE
16:20:46
35
4969
CHIX
16:20:44
90
4970
LSE
16:19:43
57
4970
LSE
16:19:43
166
4970
CHIX
16:19:26
73
4970
CHIX
16:19:26
65
4968
LSE
16:18:11
35
4968
CHIX
16:17:14
50
4966
CHIX
16:15:58
35
4966
CHIX
16:15:20
69
4967
LSE
16:15:06
80
4967
LSE
16:15:06
276
4967
LSE
16:15:06
232
4968
CHIX
16:15:05
220
4965
CHIX
16:14:41
118
4962
LSE
16:14:17
64
4962
LSE
16:14:17
35
4963
CHIX
16:14:00
39
4962
LSE
16:14:00
103
4962
LSE
16:14:00
41
4962
LSE
16:14:00
58
4962
LSE
16:12:30
203
4961
CHIX
16:11:34
140
4960
LSE
16:10:24
4
4961
CHIX
16:10:23
35
4961
CHIX
16:10:23
50
4960
LSE
16:10:13
211
4961
LSE
16:09:58
23
4961
LSE
16:09:58
228
4962
LSE
16:09:26
23
4960
LSE
16:08:33
189
4961
CHIX
16:08:06
21
4961
CHIX
16:08:06
203
4962
LSE
16:03:25
19
4962
LSE
16:03:22
32
4962
LSE
16:03:22
237
4964
CHIX
16:03:07
198
4964
LSE
16:03:07
33
4964
LSE
16:03:07
99
4965
CHIX
16:02:56
109
4965
CHIX
16:02:56
172
4965
LSE
16:02:56
98
4965
LSE
16:02:56
27
4965
CHIX
16:00:22
99
4965
CHIX
16:00:22
100
4965
CHIX
16:00:22
50
4965
CHIX
15:59:03
220
4966
LSE
15:58:59
234
4968
CHIX
15:57:38
129
4968
LSE
15:57:38
92
4968
LSE
15:57:38
20
4968
LSE
15:57:38
139
4968
CHIX
15:56:04
99
4968
CHIX
15:56:04
251
4967
LSE
15:56:04
236
4966
BATE
15:55:08
226
4966
CHIX
15:55:08
253
4966
LSE
15:55:08
213
4963
CHIX
15:54:04
257
4960
LSE
15:52:10
15
4960
CHIX
15:51:58
192
4960
CHIX
15:51:58
270
4960
LSE
15:51:58
1
4960
LSE
15:51:47
111
4957
CHIX
15:50:18
31
4957
CHIX
15:50:18
100
4957
CHIX
15:50:17
188
4956
LSE
15:49:37
28
4956
LSE
15:49:32
50
4956
LSE
15:49:32
129
4955
LSE
15:48:03
158
4955
LSE
15:48:03
21
4952
CHIX
15:46:02
196
4952
CHIX
15:46:02
76
4952
LSE
15:46:02
85
4952
LSE
15:46:02
66
4952
LSE
15:46:02
40
4952
CHIX
15:44:13
182
4952
CHIX
15:44:13
22
4952
CHIX
15:44:13
147
4948
LSE
15:41:36
50
4949
CHIX
15:41:24
198
4949
CHIX
15:41:24
73
4948
LSE
15:41:24
243
4951
LSE
15:41:12
40
4951
LSE
15:41:12
260
4952
LSE
15:41:12
239
4953
CHIX
15:40:04
75
4953
LSE
15:40:04
241
4950
CHIX
15:38:59
34
4948
LSE
15:38:19
85
4948
LSE
15:37:05
191
4950
LSE
15:31:39
71
4950
LSE
15:31:39
56
4951
CHIX
15:30:39
159
4951
CHIX
15:30:33
100
4950
LSE
15:28:22
73
4950
LSE
15:28:22
59
4950
LSE
15:28:22
7
4951
LSE
15:27:51
198
4951
LSE
15:27:51
38
4951
LSE
15:27:02
13
4953
CHIX
15:26:23
50
4953
CHIX
15:26:23
18
4952
CHIX
15:26:23
130
4952
CHIX
15:26:23
99
4952
CHIX
15:26:23
162
4952
LSE
15:26:23
162
4952
LSE
15:26:23
1
4952
LSE
15:26:23
13
4949
CHIX
15:23:47
50
4949
CHIX
15:23:47
82
4948
LSE
15:23:47
175
4948
LSE
15:23:47
5
4945
LSE
15:21:22
219
4949
BATE
15:20:58
248
4951
CHIX
15:19:27
94
4951
LSE
15:19:27
99
4951
LSE
15:19:27
49
4951
LSE
15:19:27
234
4952
LSE
15:19:20
326
4952
LSE
15:18:16
20
4952
LSE
15:18:16
72
4946
CHIX
15:16:01
11
4944
LSE
15:14:45
244
4945
LSE
15:13:19
216
4948
BATE
15:12:52
238
4948
CHIX
15:12:52
48
4949
LSE
15:12:52
16
4949
LSE
15:12:52
76
4949
LSE
15:12:52
11
4949
LSE
15:12:52
75
4949
LSE
15:12:52
60
4949
LSE
15:11:23
188
4949
LSE
15:11:23
247
4949
LSE
15:10:48
37
4946
CHIX
15:09:46
99
4946
CHIX
15:09:15
99
4946
CHIX
15:09:15
62
4944
CHIX
15:07:47
71
4944
CHIX
15:07:47
78
4944
CHIX
15:07:47
249
4944
LSE
15:06:09
156
4944
LSE
15:06:09
110
4944
LSE
15:04:44
252
4945
CHIX
15:03:49
118
4945
LSE
15:03:49
113
4945
LSE
15:03:49
49
4946
CHIX
15:02:28
202
4946
CHIX
15:02:28
31
4946
LSE
15:02:28
70
4946
LSE
15:02:28
219
4945
LSE
15:00:30
220
4947
CHIX
15:00:13
176
4944
LSE
14:58:25
86
4944
LSE
14:58:25
114
4945
CHIX
14:56:00
173
4945
LSE
14:56:00
84
4945
LSE
14:56:00
15
4945
CHIX
14:53:38
9
4945
CHIX
14:53:38
99
4945
CHIX
14:53:38
69
4947
LSE
14:48:14
80
4947
LSE
14:48:14
75
4947
LSE
14:48:14
240
4947
CHIX
14:47:23
228
4948
LSE
14:46:41
217
4947
LSE
14:46:41
300
4948
LSE
14:46:41
2
4943
CHIX
14:46:00
137
4943
CHIX
14:44:40
70
4943
CHIX
14:44:37
11
4943
CHIX
14:43:21
205
4944
BATE
14:43:20
65
4945
LSE
14:43:20
66
4945
LSE
14:43:20
66
4945
LSE
14:43:20
33
4945
LSE
14:43:00
8
4945
LSE
14:43:00
13
4948
CHIX
14:41:58
50
4948
CHIX
14:41:58
39
4947
LSE
14:41:58
132
4947
LSE
14:41:58
46
4947
LSE
14:41:58
253
4949
CHIX
14:40:15
217
4948
CHIX
14:34:52
230
4948
LSE
14:34:52
50
4949
CHIX
14:34:06
127
4949
CHIX
14:34:06
39
4949
CHIX
14:34:06
212
4945
CHIX
14:29:35
198
4945
LSE
14:29:35
30
4945
LSE
14:29:35
75
4945
LSE
14:29:35
239
4946
CHIX
14:29:33
265
4948
LSE
14:29:20
203
4945
CHIX
14:26:43
132
4945
LSE
14:26:43
85
4945
LSE
14:26:20
16
4945
CHIX
14:26:12
157
4946
LSE
14:20:59
2
4946
LSE
14:20:48
73
4946
LSE
14:19:57
90
4951
BATE
14:17:46
66
4951
BATE
14:17:46
66
4951
BATE
14:17:46
79
4952
CHIX
14:16:53
160
4952
CHIX
14:16:53
154
4954
CHIX
14:14:10
53
4954
CHIX
14:14:10
215
4954
LSE
14:14:10
221
4952
LSE
14:11:36
1
4953
CHIX
14:06:50
231
4953
CHIX
14:06:50
70
4953
LSE
14:06:50
168
4953
LSE
14:06:50
44
4954
LSE
14:04:13
189
4954
LSE
14:04:13
237
4955
LSE
14:04:02
75
4956
LSE
14:03:23
369
4956
LSE
14:03:23
99
4950
BATE
14:02:43
99
4950
BATE
14:02:43
52
4950
BATE
14:02:43
35
4951
CHIX
14:02:43
181
4951
CHIX
14:02:43
25
4951
CHIX
14:02:43
47
4950
BATE
13:59:46
162
4950
BATE
13:59:46
243
4953
LSE
13:58:41
238
4954
LSE
13:58:41
215
4955
LSE
13:58:41
99
4949
CHIX
13:55:04
134
4949
CHIX
13:55:04
4
4949
CHIX
13:55:04
98
4950
LSE
13:55:04
66
4950
LSE
13:55:04
69
4950
LSE
13:55:04
144
4951
LSE
13:53:31
177
4951
LSE
13:53:31
66
4942
LSE
13:46:09
99
4942
LSE
13:46:09
54
4942
LSE
13:46:09
253
4951
LSE
13:40:57
2
4951
LSE
13:40:57
45
4959
LSE
13:34:55
51
4959
LSE
13:34:55
67
4959
LSE
13:34:55
23
4959
LSE
13:34:55
75
4959
LSE
13:34:55
212
4961
CHIX
13:34:54
101
4961
LSE
13:34:54
114
4961
LSE
13:34:54
235
4964
LSE
13:34:43
217
4960
CHIX
13:31:01
261
4960
LSE
13:31:01
224
4961
LSE
13:31:01
251
4963
LSE
13:30:44
143
4962
CHIX
13:28:57
84
4962
CHIX
13:28:57
43
4964
LSE
13:28:06
220
4964
LSE
13:28:06
9
4966
LSE
13:23:58
209
4966
LSE
13:23:58
223
4966
LSE
13:22:21
63
4965
BATE
13:21:18
164
4965
BATE
13:21:18
227
4966
LSE
13:21:18
243
4968
LSE
13:18:34
152
4965
LSE
13:16:45
11
4964
LSE
13:16:14
237
4964
LSE
13:16:14
24
4968
LSE
13:12:43
54
4968
LSE
13:12:43
75
4968
LSE
13:12:43
94
4967
LSE
13:12:43
192
4968
CHIX
13:12:41
60
4968
CHIX
13:12:41
204
4969
CHIX
13:12:08
36
4969
CHIX
13:12:08
54
4971
LSE
13:12:01
75
4971
LSE
13:12:01
76
4963
LSE
13:10:27
100
4963
LSE
13:10:27
30
4963
LSE
13:10:27
50
4963
LSE
13:10:27
15
4964
LSE
13:09:25
221
4963
LSE
13:06:08
30
4963
LSE
13:06:00
148
4969
LSE
13:03:14
85
4969
LSE
13:01:33
154
4975
CHIX
12:56:30
84
4975
CHIX
12:56:30
75
4975
LSE
12:56:30
140
4975
LSE
12:56:30
34
4975
LSE
12:56:14
35
4976
CHIX
12:55:39
244
4976
LSE
12:55:39
116
4975
LSE
12:53:59
34
4975
LSE
12:53:59
90
4975
LSE
12:53:59
167
4976
LSE
12:47:46
60
4976
LSE
12:47:43
235
4978
CHIX
12:47:39
243
4978
LSE
12:47:39
50
4980
CHIX
12:46:08
234
4979
LSE
12:45:42
129
4977
LSE
12:42:28
127
4977
LSE
12:42:28
88
4980
LSE
12:40:44
106
4980
LSE
12:40:44
11
4980
LSE
12:40:40
11
4980
LSE
12:40:04
254
4980
LSE
12:39:00
249
4981
CHIX
12:38:58
226
4981
CHIX
12:36:27
96
4985
LSE
12:32:21
248
4985
LSE
12:32:21
24
4985
LSE
12:32:21
35
4986
CHIX
12:29:35
104
4985
LSE
12:29:35
12
4985
LSE
12:29:35
151
4984
CHIX
12:24:39
52
4981
BATE
12:23:14
199
4981
BATE
12:23:14
13
4981
CHIX
12:23:14
199
4981
CHIX
12:23:14
21
4981
CHIX
12:23:14
231
4983
LSE
12:23:06
238
4983
CHIX
12:19:44
264
4983
LSE
12:19:44
221
4981
CHIX
12:15:16
222
4981
LSE
12:15:16
209
4977
BATE
12:11:25
208
4978
CHIX
12:10:52
6
4981
LSE
12:10:51
57
4981
LSE
12:10:51
199
4981
LSE
12:10:51
220
4983
CHIX
12:09:41
248
4983
CHIX
12:08:41
294
4983
LSE
12:08:41
213
4983
LSE
12:08:41
229
4983
LSE
12:08:41
39
4983
LSE
12:08:41
19
4983
LSE
12:08:41
44
4983
LSE
12:08:41
27
4983
LSE
12:08:41
235
4970
LSE
12:06:34
205
4968
CHIX
12:05:25
241
4968
LSE
12:05:25
21
4966
CHIX
12:04:31
115
4966
CHIX
12:04:25
216
4967
BATE
12:03:31
50
4968
CHIX
12:03:31
16
4968
CHIX
12:03:31
221
4967
LSE
12:03:31
10
4967
BATE
12:03:21
218
4968
LSE
12:02:37
261
4968
LSE
12:02:37
213
4968
CHIX
12:02:25
42
4970
LSE
12:02:20
200
4970
LSE
12:02:20
6
4967
BATE
12:02:18
2
4967
BATE
12:02:18
19
4967
BATE
12:02:18
35
4969
CHIX
11:58:39
75
4969
LSE
11:58:39
233
4968
LSE
11:58:39
117
4967
LSE
11:57:42
48
4967
LSE
11:57:42
199
4967
LSE
11:57:34
37
4967
LSE
11:57:34
255
4964
LSE
11:57:22
99
4965
LSE
11:55:32
39
4965
LSE
11:55:32
84
4965
LSE
11:55:26
84
4965
LSE
11:55:26
208
4966
BATE
11:52:31
233
4965
CHIX
11:52:31
107
4966
LSE
11:52:31
119
4966
LSE
11:52:31
73
4967
LSE
11:51:18
100
4967
LSE
11:51:18
73
4967
LSE
11:51:02
27
4966
CHIX
11:50:17
199
4966
CHIX
11:50:17
57
4967
LSE
11:50:17
133
4967
LSE
11:50:16
112
4967
LSE
11:50:16
164
4967
LSE
11:50:16
3
4967
LSE
11:50:16
263
4965
LSE
11:44:02
140
4965
LSE
11:44:02
105
4963
LSE
11:43:47
15
4960
LSE
11:43:44
133
4960
LSE
11:43:44
81
4960
LSE
11:43:44
81
4958
CHIX
11:40:21
134
4958
CHIX
11:40:21
234
4958
LSE
11:38:33
262
4964
LSE
11:35:52
229
4967
CHIX
11:35:46
226
4967
LSE
11:35:46
77
4967
BATE
11:33:17
139
4967
BATE
11:33:17
98
4967
LSE
11:33:17
153
4967
LSE
11:33:17
65
4968
CHIX
11:32:50
150
4968
CHIX
11:32:48
73
4968
LSE
11:32:48
72
4968
CHIX
11:32:17
81
4967
LSE
11:31:08
151
4966
LSE
11:30:41
110
4966
LSE
11:30:41
66
4966
LSE
11:30:41
94
4966
LSE
11:30:29
139
4966
LSE
11:30:29
199
4964
LSE
11:30:27
45
4964
LSE
11:30:27
85
4963
LSE
11:26:14
218
4965
CHIX
11:26:08
70
4965
LSE
11:26:08
79
4965
LSE
11:26:08
261
4964
LSE
11:26:08
65
4962
LSE
11:23:07
67
4962
LSE
11:23:07
86
4962
LSE
11:23:07
61
4962
LSE
11:22:52
75
4962
LSE
11:22:52
103
4962
LSE
11:22:52
29
4962
LSE
11:22:52
68
4958
LSE
11:21:18
199
4958
LSE
11:21:18
199
4961
CHIX
11:20:02
42
4961
CHIX
11:20:02
140
4961
LSE
11:20:02
92
4961
LSE
11:20:02
163
4963
CHIX
11:19:53
45
4963
CHIX
11:19:53
216
4963
LSE
11:19:53
251
4964
LSE
11:19:41
154
4964
LSE
11:19:41
199
4964
LSE
11:19:41
28
4961
LSE
11:16:33
83
4961
LSE
11:16:33
91
4961
CHIX
11:16:11
70
4961
LSE
11:16:09
111
4961
LSE
11:16:09
122
4961
LSE
11:16:09
27
4961
LSE
11:16:09
58
4961
LSE
11:16:09
69
4960
CHIX
11:16:02
25
4956
CHIX
11:14:52
66
4956
LSE
11:14:52
216
4955
LSE
11:14:52
99
4957
LSE
11:14:52
39
4953
BATE
11:14:37
199
4953
BATE
11:14:37
13
4955
LSE
11:14:37
470
4955
LSE
11:14:37
219
4953
LSE
11:14:37
165
4951
LSE
11:13:03
22
4947
BATE
11:03:39
1
4948
BATE
11:03:39
242
4946
CHIX
11:03:39
53
4947
LSE
11:03:39
168
4947
LSE
11:03:39
217
4945
LSE
10:58:32
22
4945
LSE
10:58:32
256
4946
LSE
10:54:16
71
4945
CHIX
10:48:49
89
4945
CHIX
10:48:49
52
4945
CHIX
10:48:49
173
4948
CHIX
10:48:21
50
4948
CHIX
10:48:21
239
4949
LSE
10:48:19
252
4949
LSE
10:48:19
234
4950
LSE
10:48:19
258
4945
LSE
10:42:09
23
4946
LSE
10:42:09
222
4946
LSE
10:42:09
147
4949
LSE
10:40:52
105
4949
LSE
10:40:52
232
4950
CHIX
10:39:48
100
4954
CHIX
10:38:02
130
4954
CHIX
10:38:02
30
4956
CHIX
10:38:01
13
4956
CHIX
10:38:01
50
4956
CHIX
10:38:01
50
4955
LSE
10:38:01
64
4955
LSE
10:38:01
109
4955
LSE
10:38:01
30
4956
BATE
10:30:25
33
4956
BATE
10:30:25
76
4956
BATE
10:30:25
16
4956
LSE
10:30:25
16
4956
LSE
10:30:25
65
4956
BATE
10:30:24
223
4956
LSE
10:30:24
57
4958
LSE
10:30:08
163
4958
LSE
10:30:08
40
4959
LSE
10:28:20
40
4959
LSE
10:28:20
40
4959
LSE
10:28:20
221
4959
LSE
10:28:20
89
4960
LSE
10:27:52
154
4960
LSE
10:27:52
20
4960
LSE
10:27:52
25
4956
LSE
10:19:56
92
4961
BATE
10:19:50
152
4961
BATE
10:19:50
94
4961
CHIX
10:19:50
143
4961
CHIX
10:19:50
9
4961
LSE
10:19:50
214
4961
LSE
10:19:50
200
4963
LSE
10:16:15
77
4963
LSE
10:16:15
8
4963
LSE
10:16:15
133
4963
LSE
10:16:15
18
4963
LSE
10:16:15
43
4963
LSE
10:15:58
238
4961
CHIX
10:08:41
136
4962
CHIX
10:08:41
101
4962
CHIX
10:08:41
105
4962
CHIX
10:08:41
92
4962
CHIX
10:08:41
237
4961
LSE
10:08:41
254
4962
LSE
10:08:41
254
4965
LSE
10:07:09
44
4958
LSE
10:06:45
32
4962
CHIX
10:06:36
2
4962
CHIX
10:06:36
35
4961
CHIX
10:06:36
238
4959
CHIX
10:06:36
229
4950
BATE
10:06:32
271
4950
CHIX
10:06:32
226
4950
CHIX
10:06:32
26
4948
LSE
10:06:32
200
4948
LSE
10:06:32
214
4950
CHIX
10:05:49
239
4950
LSE
10:03:47
226
4950
LSE
10:03:47
247
4950
LSE
10:02:01
117
4949
CHIX
10:01:44
133
4949
CHIX
10:01:44
259
4950
LSE
10:01:44
218
4950
CHIX
10:01:33
235
4950
LSE
10:01:27
101
4950
LSE
10:01:20
133
4950
LSE
10:01:20
55
4948
LSE
10:01:20
66
4950
LSE
10:01:20
200
4950
LSE
10:01:20
260
4951
LSE
10:01:20
228
4948
LSE
09:59:50
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.ENDPOSSFWFWEFUSEIE
Recent news on Next
See all newsREG - Next PLC - Holding(s) in Company
AnnouncementREG - Next PLC - Annual Financial Report
AnnouncementREG - Next PLC - Director/PDMR Shareholding
AnnouncementREG - Next PLC - Total Voting Rights
AnnouncementREG - Next PLC - Holding(s) in Company
Announcement