REG - Next PLC - Transaction in Own Shares
Next plc
For immediate release
21 March 2019
Transaction in Own Shares
Next plc announces that it has today purchased on market 61,658 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5269.6386 pence per Share.
The highest price paid per Share was 5316p and the lowest price paid per Share was 5194p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 137,520,669 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
35,658
5275.20p
CHIX
21,000
5259.64p
BATE
5,000
5271.99p
Number of
Shares
Price per Share (Pence)
Trading venue
Time of transaction
6
5314
LSE
16:27:13
74
5314
LSE
16:27:13
12
5314
LSE
16:27:13
98
5314
LSE
16:27:13
124
5314
LSE
16:26:58
72
5314
LSE
16:26:30
71
5314
LSE
16:26:30
75
5314
LSE
16:26:30
193
5314
LSE
16:26:30
177
5314
LSE
16:25:21
75
5314
LSE
16:25:17
252
5314
LSE
16:25:17
35
5308
LSE
16:25:01
148
5308
LSE
16:25:01
177
5306
LSE
16:23:32
158
5306
LSE
16:23:21
204
5306
LSE
16:23:02
189
5308
LSE
16:21:35
75
5310
LSE
16:21:32
85
5310
LSE
16:21:32
60
5310
LSE
16:21:32
75
5310
LSE
16:21:32
37
5312
LSE
16:21:17
75
5312
LSE
16:21:17
60
5312
LSE
16:21:17
48
5314
BATE
16:21:10
38
5314
BATE
16:21:03
176
5314
LSE
16:20:14
46
5316
LSE
16:19:25
134
5316
LSE
16:19:25
96
5316
LSE
16:19:10
85
5316
LSE
16:19:10
41
5316
BATE
16:19:10
196
5316
LSE
16:19:10
24
5316
LSE
16:19:10
42
5316
BATE
16:19:10
78
5316
BATE
16:18:49
44
5314
BATE
16:18:49
75
5316
LSE
16:18:01
185
5316
LSE
16:18:01
47
5316
BATE
16:17:47
42
5316
BATE
16:17:47
179
5316
LSE
16:17:35
6
5316
LSE
16:17:35
35
5316
LSE
16:17:35
43
5316
BATE
16:17:32
215
5316
LSE
16:17:05
41
5316
BATE
16:17:05
70
5316
LSE
16:16:07
53
5316
LSE
16:16:07
114
5316
LSE
16:16:07
75
5316
LSE
16:16:07
184
5316
LSE
16:16:07
178
5314
LSE
16:16:07
44
5314
BATE
16:16:07
16
5314
BATE
16:16:07
20
5314
BATE
16:15:40
44
5314
LSE
16:15:28
74
5314
LSE
16:15:28
81
5314
LSE
16:15:28
7
5314
LSE
16:15:28
40
5312
BATE
16:15:18
75
5314
LSE
16:15:18
80
5314
LSE
16:15:18
46
5314
LSE
16:15:18
41
5314
BATE
16:15:18
63
5314
LSE
16:15:18
84
5314
LSE
16:15:18
48
5314
LSE
16:15:18
252
5312
LSE
16:15:15
81
5312
LSE
16:15:15
20
5312
LSE
16:15:15
38
5310
BATE
16:15:15
25
5310
LSE
16:15:15
83
5312
LSE
16:14:27
120
5312
LSE
16:14:27
56
5312
LSE
16:14:27
78
5312
LSE
16:14:27
386
5312
LSE
16:14:27
78
5312
LSE
16:14:27
75
5312
LSE
16:14:27
71
5312
LSE
16:14:27
206
5310
LSE
16:14:27
44
5308
BATE
16:14:11
206
5306
LSE
16:13:04
36
5306
BATE
16:13:04
38
5308
BATE
16:12:35
59
5308
LSE
16:12:35
96
5306
LSE
16:11:47
21
5306
LSE
16:11:47
120
5308
LSE
16:11:46
41
5308
LSE
16:11:46
31
5308
LSE
16:11:46
80
5308
LSE
16:11:46
70
5308
LSE
16:11:46
92
5310
LSE
16:11:46
43
5308
BATE
16:11:45
40
5306
BATE
16:11:09
38
5308
LSE
16:11:08
142
5308
LSE
16:11:08
70
5308
LSE
16:11:06
80
5308
LSE
16:11:06
45
5308
LSE
16:11:06
40
5306
BATE
16:11:06
70
5310
LSE
16:10:58
70
5310
LSE
16:10:58
102
5310
LSE
16:10:45
70
5310
LSE
16:10:45
184
5310
LSE
16:10:45
45
5310
BATE
16:10:45
46
5310
BATE
16:10:45
41
5312
BATE
16:10:45
100
5310
LSE
16:10:16
12
5310
LSE
16:10:06
75
5310
LSE
16:10:06
80
5310
LSE
16:10:06
71
5312
LSE
16:10:06
75
5312
LSE
16:10:06
60
5312
LSE
16:10:06
75
5312
LSE
16:10:06
120
5312
LSE
16:10:06
201
5310
LSE
16:10:06
81
5312
LSE
16:10:06
177
5314
LSE
16:10:05
34
5312
LSE
16:10:04
81
5312
LSE
16:10:04
214
5312
LSE
16:10:04
18
5300
LSE
16:08:04
37
5300
BATE
16:08:04
74
5300
LSE
16:07:35
107
5300
LSE
16:07:35
23
5300
BATE
16:07:35
15
5300
BATE
16:06:36
202
5300
LSE
16:06:36
31
5300
CHIX
16:06:08
78
5300
LSE
16:05:52
39
5300
CHIX
16:05:52
173
5300
LSE
16:05:52
44
5298
BATE
16:05:41
29
5298
CHIX
16:05:41
189
5298
LSE
16:05:41
62
5298
CHIX
16:05:41
44
5298
LSE
16:05:29
44
5294
BATE
16:05:23
33
5292
CHIX
16:04:16
49
5294
LSE
16:04:16
69
5294
CHIX
16:04:16
125
5294
LSE
16:04:16
28
5292
CHIX
16:03:58
44
5294
BATE
16:03:17
33
5294
CHIX
16:03:17
32
5296
LSE
16:03:06
148
5296
LSE
16:03:06
60
5296
LSE
16:03:04
78
5296
LSE
16:03:04
23
5296
CHIX
16:03:03
8
5296
CHIX
16:03:03
87
5296
LSE
16:03:03
60
5296
LSE
16:03:03
78
5296
CHIX
16:03:03
37
5296
BATE
16:03:03
289
5296
LSE
16:03:03
105
5292
LSE
16:02:36
67
5292
LSE
16:02:36
32
5292
CHIX
16:02:36
32
5290
CHIX
16:02:36
37
5290
BATE
16:02:36
49
5294
LSE
16:01:57
75
5294
LSE
16:01:57
69
5294
LSE
16:01:57
132
5292
LSE
16:01:57
44
5292
BATE
16:01:57
163
5294
LSE
16:01:57
107
5294
LSE
16:01:57
33
5296
CHIX
16:01:55
145
5296
CHIX
16:01:55
70
5286
LSE
16:01:32
41
5286
LSE
16:01:32
75
5286
LSE
16:01:32
30
5286
CHIX
16:01:32
31
5288
CHIX
16:01:31
40
5290
BATE
16:00:59
174
5288
LSE
16:00:38
16
5290
BATE
16:00:15
61
5290
LSE
16:00:13
70
5290
LSE
16:00:13
34
5290
CHIX
16:00:13
144
5290
LSE
16:00:13
81
5290
LSE
16:00:13
56
5290
LSE
16:00:13
23
5290
CHIX
16:00:11
37
5290
BATE
16:00:11
9
5290
CHIX
15:59:47
42
5292
BATE
15:59:19
203
5292
LSE
15:59:07
75
5294
LSE
15:59:07
11
5294
CHIX
15:59:03
98
5294
CHIX
15:59:03
184
5292
LSE
15:59:03
51
5292
CHIX
15:59:03
60
5292
CHIX
15:59:03
100
5294
LSE
15:59:02
28
5294
BATE
15:59:02
16
5294
BATE
15:59:00
188
5294
LSE
15:58:59
36
5290
BATE
15:58:59
202
5292
LSE
15:58:32
33
5292
CHIX
15:58:32
31
5292
CHIX
15:58:32
31
5292
CHIX
15:58:29
97
5292
CHIX
15:58:29
50
5292
CHIX
15:58:29
185
5292
LSE
15:58:29
60
5284
CHIX
15:58:16
176
5278
LSE
15:58:14
32
5280
CHIX
15:58:14
33
5280
CHIX
15:57:32
10
5280
CHIX
15:57:32
124
5280
LSE
15:57:31
63
5280
LSE
15:57:31
41
5280
BATE
15:57:31
28
5280
CHIX
15:57:31
1
5282
CHIX
15:57:31
33
5282
CHIX
15:57:31
49
5282
BATE
15:57:31
21
5282
CHIX
15:57:31
47
5280
BATE
15:57:05
34
5280
CHIX
15:56:34
42
5280
BATE
15:56:34
34
5278
CHIX
15:56:12
106
5278
CHIX
15:56:12
2
5278
CHIX
15:56:11
28
5278
CHIX
15:56:11
198
5278
LSE
15:56:11
193
5276
LSE
15:56:11
154
5276
LSE
15:56:11
1
5276
LSE
15:55:47
6
5276
LSE
15:55:47
2
5276
LSE
15:55:47
57
5276
CHIX
15:55:47
36
5276
LSE
15:55:47
91
5276
CHIX
15:55:47
200
5276
CHIX
15:55:47
34
5270
CHIX
15:55:19
34
5270
CHIX
15:55:16
203
5272
LSE
15:54:34
41
5272
BATE
15:54:34
5
5272
CHIX
15:53:56
24
5272
CHIX
15:53:48
42
5274
LSE
15:53:35
4
5274
CHIX
15:53:35
27
5274
CHIX
15:53:18
23
5274
LSE
15:53:17
22
5274
LSE
15:53:12
83
5274
LSE
15:53:07
9
5274
LSE
15:53:07
212
5274
LSE
15:53:07
28
5274
CHIX
15:53:05
5
5274
CHIX
15:52:41
30
5278
CHIX
15:51:05
216
5278
LSE
15:51:05
53
5278
CHIX
15:51:05
32
5278
CHIX
15:50:44
2
5278
CHIX
15:50:43
27
5278
LSE
15:50:43
52
5278
LSE
15:50:43
111
5278
LSE
15:50:43
2
5278
BATE
15:50:39
49
5278
BATE
15:50:39
40
5278
BATE
15:50:39
8
5276
CHIX
15:50:39
66
5276
BATE
15:50:39
22
5276
CHIX
15:50:39
17
5276
BATE
15:50:39
179
5278
LSE
15:50:06
44
5278
CHIX
15:50:06
28
5278
CHIX
15:50:06
123
5278
LSE
15:50:06
81
5278
LSE
15:50:06
29
5280
CHIX
15:49:57
33
5274
CHIX
15:49:41
32
5274
CHIX
15:49:41
32
5274
CHIX
15:49:31
198
5274
LSE
15:49:09
28
5274
CHIX
15:49:08
20
5274
CHIX
15:49:08
53
5274
CHIX
15:49:08
21
5274
CHIX
15:49:08
39
5272
BATE
15:49:08
56
5272
BATE
15:49:08
203
5272
LSE
15:49:08
2
5272
CHIX
15:49:08
31
5272
CHIX
15:49:08
76
5272
CHIX
15:49:08
181
5272
LSE
15:48:18
1
5270
LSE
15:48:18
66
5268
CHIX
15:48:13
48
5268
CHIX
15:48:13
36
5266
BATE
15:48:09
44
5264
BATE
15:48:09
91
5264
LSE
15:48:09
79
5264
LSE
15:48:09
31
5266
CHIX
15:48:09
40
5266
BATE
15:47:58
191
5266
LSE
15:47:15
15
5266
CHIX
15:47:15
57
5266
CHIX
15:47:15
25
5266
LSE
15:47:15
1
5266
LSE
15:47:15
50
5266
LSE
15:47:15
16
5266
LSE
15:47:15
13
5266
LSE
15:47:15
74
5266
LSE
15:47:15
100
5266
CHIX
15:47:15
115
5266
CHIX
15:47:15
1
5266
CHIX
15:47:15
26
5264
LSE
15:47:15
31
5260
CHIX
15:46:36
114
5260
CHIX
15:46:36
33
5260
CHIX
15:46:36
33
5260
CHIX
15:46:36
194
5258
LSE
15:46:35
31
5258
CHIX
15:46:34
48
5258
CHIX
15:46:34
5
5258
BATE
15:46:34
32
5258
BATE
15:46:34
30
5256
CHIX
15:46:34
39
5256
BATE
15:46:34
2
5258
BATE
15:44:04
33
5258
CHIX
15:44:04
41
5258
BATE
15:44:04
43
5258
LSE
15:43:48
46
5258
CHIX
15:43:48
69
5258
LSE
15:43:48
64
5258
LSE
15:43:20
33
5258
CHIX
15:43:20
54
5258
BATE
15:43:20
3
5258
BATE
15:43:20
121
5258
CHIX
15:43:20
75
5258
BATE
15:43:20
89
5258
BATE
15:43:20
36
5258
CHIX
15:43:20
21
5258
CHIX
15:43:20
24
5254
LSE
15:43:07
75
5254
LSE
15:43:07
60
5254
LSE
15:43:07
31
5252
CHIX
15:43:07
41
5254
CHIX
15:43:06
50
5254
CHIX
15:43:06
23
5254
CHIX
15:43:06
6
5254
CHIX
15:43:06
100
5256
LSE
15:42:20
53
5256
LSE
15:42:19
32
5256
CHIX
15:42:19
39
5256
CHIX
15:42:19
72
5256
CHIX
15:42:19
49
5256
CHIX
15:41:49
43
5256
CHIX
15:41:49
148
5258
LSE
15:41:30
43
5258
BATE
15:41:29
30
5258
CHIX
15:41:13
11
5258
CHIX
15:41:13
98
5258
CHIX
15:41:13
1
5258
BATE
15:41:13
40
5258
BATE
15:41:13
48
5256
LSE
15:41:10
139
5256
LSE
15:41:10
6
5256
LSE
15:40:59
53
5258
LSE
15:40:44
39
5258
LSE
15:40:44
48
5260
CHIX
15:40:33
29
5260
CHIX
15:40:33
50
5260
CHIX
15:40:33
31
5260
CHIX
15:40:33
36
5260
BATE
15:40:33
28
5262
CHIX
15:40:13
30
5262
CHIX
15:40:13
36
5262
LSE
15:39:28
147
5262
LSE
15:39:28
36
5262
CHIX
15:39:16
33
5262
CHIX
15:39:16
29
5262
CHIX
15:39:15
118
5262
LSE
15:39:14
18
5262
CHIX
15:39:14
13
5262
CHIX
15:39:14
64
5262
LSE
15:39:14
50
5262
CHIX
15:39:13
48
5262
BATE
15:39:13
47
5262
LSE
15:39:13
73
5262
BATE
15:39:13
63
5262
BATE
15:39:13
40
5262
CHIX
15:39:13
17
5262
CHIX
15:39:13
101
5262
LSE
15:39:13
43
5262
LSE
15:39:13
15
5262
BATE
15:39:01
9
5262
BATE
15:38:50
3
5262
CHIX
15:38:49
33
5262
CHIX
15:38:49
33
5262
BATE
15:38:49
37
5262
BATE
15:38:49
36
5262
BATE
15:38:49
172
5262
LSE
15:38:49
17
5262
LSE
15:38:49
30
5262
CHIX
15:38:49
20
5264
LSE
15:37:44
30
5266
CHIX
15:37:24
78
5266
CHIX
15:37:24
71
5266
CHIX
15:37:24
199
5264
LSE
15:36:18
17
5262
LSE
15:36:18
115
5264
CHIX
15:36:18
18
5260
CHIX
15:36:18
61
5262
LSE
15:36:18
16
5262
LSE
15:36:18
32
5264
LSE
15:36:18
75
5264
LSE
15:36:18
46
5264
LSE
15:36:18
29
5260
CHIX
15:36:18
32
5262
CHIX
15:35:30
34
5264
CHIX
15:35:20
21
5266
CHIX
15:35:13
30
5266
CHIX
15:35:13
28
5266
CHIX
15:35:13
30
5266
CHIX
15:35:13
28
5268
LSE
15:35:13
104
5268
LSE
15:35:13
75
5268
LSE
15:35:13
34
5270
CHIX
15:35:04
112
5270
CHIX
15:35:04
40
5268
BATE
15:35:04
29
5268
CHIX
15:35:04
173
5268
LSE
15:35:04
27
5270
LSE
15:35:01
22
5270
LSE
15:35:01
6
5270
LSE
15:35:01
3
5270
CHIX
15:35:00
29
5270
CHIX
15:34:59
6
5270
LSE
15:34:48
1
5270
BATE
15:34:48
65
5270
CHIX
15:34:48
34
5270
BATE
15:34:48
40
5270
BATE
15:34:48
1
5270
CHIX
15:34:47
37
5270
CHIX
15:34:47
36
5270
CHIX
15:34:47
60
5270
CHIX
15:34:47
62
5270
CHIX
15:34:47
127
5270
LSE
15:34:47
67
5270
LSE
15:34:46
8
5270
CHIX
15:34:46
50
5268
CHIX
15:34:28
47
5268
CHIX
15:34:28
133
5268
LSE
15:34:28
75
5268
LSE
15:34:28
26
5268
LSE
15:34:28
33
5268
CHIX
15:34:21
70
5268
LSE
15:34:21
15
5266
LSE
15:34:20
179
5266
LSE
15:34:13
46
5268
CHIX
15:34:11
90
5268
CHIX
15:34:11
55
5268
CHIX
15:34:11
30
5268
CHIX
15:34:11
42
5270
BATE
15:34:10
21
5270
CHIX
15:34:10
31
5272
CHIX
15:34:10
50
5272
CHIX
15:34:10
50
5272
CHIX
15:34:10
22
5272
BATE
15:34:10
33
5274
CHIX
15:33:21
7
5274
CHIX
15:33:21
80
5274
LSE
15:33:21
66
5274
CHIX
15:33:21
33
5274
CHIX
15:33:21
59
5274
CHIX
15:33:21
52
5274
CHIX
15:33:21
32
5274
CHIX
15:33:10
38
5274
BATE
15:33:10
39
5276
CHIX
15:33:10
93
5276
CHIX
15:32:44
33
5276
BATE
15:32:35
18
5276
BATE
15:32:35
20
5272
BATE
15:32:12
200
5274
LSE
15:32:12
75
5276
LSE
15:32:04
21
5276
CHIX
15:32:04
84
5276
CHIX
15:32:04
25
5276
CHIX
15:32:04
50
5276
CHIX
15:32:04
10
5276
CHIX
15:31:55
50
5276
CHIX
15:31:55
125
5276
CHIX
15:31:55
26
5276
CHIX
15:31:55
2
5276
CHIX
15:31:55
4
5276
CHIX
15:31:55
10
5276
CHIX
15:31:55
2
5276
CHIX
15:31:55
40
5276
CHIX
15:31:55
5
5276
CHIX
15:31:55
27
5276
CHIX
15:31:55
90
5272
LSE
15:31:32
75
5272
LSE
15:31:32
32
5272
CHIX
15:31:32
40
5272
BATE
15:31:32
174
5272
LSE
15:31:32
6
5274
CHIX
15:31:24
51
5274
CHIX
15:31:24
33
5274
CHIX
15:31:23
87
5274
CHIX
15:31:23
195
5274
LSE
15:31:23
9
5274
LSE
15:31:23
33
5274
CHIX
15:31:23
39
5278
CHIX
15:31:13
64
5278
CHIX
15:31:13
58
5278
CHIX
15:31:13
33
5278
CHIX
15:31:13
33
5278
CHIX
15:31:13
33
5278
CHIX
15:31:13
33
5278
CHIX
15:31:13
33
5278
CHIX
15:31:13
1
5278
CHIX
15:31:13
83
5278
CHIX
15:31:13
83
5278
CHIX
15:31:13
5
5274
CHIX
15:30:59
28
5274
CHIX
15:30:58
21
5274
CHIX
15:30:58
28
5274
CHIX
15:30:58
168
5274
LSE
15:30:34
34
5276
CHIX
15:30:32
40
5276
BATE
15:30:32
36
5280
CHIX
15:30:16
66
5280
CHIX
15:30:16
120
5280
CHIX
15:30:16
1
5280
CHIX
15:30:16
50
5280
CHIX
15:30:16
189
5280
LSE
15:30:16
31
5280
CHIX
15:30:16
40
5280
BATE
15:30:16
5
5282
CHIX
15:29:13
29
5282
CHIX
15:29:13
29
5282
CHIX
15:28:32
30
5282
CHIX
15:28:28
38
5282
LSE
15:28:28
163
5282
LSE
15:28:28
271
5282
CHIX
15:28:21
14
5276
CHIX
15:28:05
5
5276
CHIX
15:28:05
19
5276
CHIX
15:28:05
31
5276
CHIX
15:28:05
174
5276
LSE
15:27:46
34
5276
CHIX
15:27:46
30
5276
CHIX
15:27:46
33
5276
CHIX
15:27:43
100
5278
LSE
15:26:25
100
5278
LSE
15:26:24
1
5280
CHIX
15:26:12
9
5280
CHIX
15:26:12
80
5280
CHIX
15:26:12
13
5280
CHIX
15:26:12
4
5280
CHIX
15:26:12
40
5280
CHIX
15:26:12
77
5280
CHIX
15:26:12
50
5280
CHIX
15:26:12
50
5280
CHIX
15:26:12
53
5280
LSE
15:26:12
144
5280
LSE
15:26:12
53
5278
CHIX
15:25:56
18
5272
CHIX
15:25:42
2
5272
CHIX
15:25:42
11
5272
CHIX
15:25:42
21
5274
BATE
15:25:41
19
5274
BATE
15:25:41
205
5276
LSE
15:25:24
28
5280
CHIX
15:24:58
50
5280
CHIX
15:24:58
270
5280
LSE
15:24:58
94
5280
CHIX
15:24:58
38
5278
BATE
15:24:58
51
5280
CHIX
15:24:58
1
5280
CHIX
15:24:58
7
5280
CHIX
15:24:58
26
5280
LSE
15:24:58
37
5280
LSE
15:24:58
34
5274
CHIX
15:24:34
49
5274
CHIX
15:24:34
49
5274
CHIX
15:24:20
300
5274
CHIX
15:24:20
21
5270
CHIX
15:24:17
27
5272
CHIX
15:24:03
1
5272
CHIX
15:24:03
2
5272
CHIX
15:24:03
55
5274
LSE
15:23:45
1
5274
CHIX
15:23:45
15
5274
CHIX
15:23:45
16
5274
CHIX
15:23:45
3
5274
LSE
15:23:45
104
5274
LSE
15:23:45
26
5274
CHIX
15:23:45
2
5274
CHIX
15:23:45
24
5274
CHIX
15:23:45
3
5274
CHIX
15:23:45
11
5274
LSE
15:23:45
4
5274
BATE
15:23:45
30
5274
CHIX
15:23:45
1
5274
BATE
15:23:44
4
5274
BATE
15:23:44
1
5274
BATE
15:23:44
14
5274
CHIX
15:23:44
2
5274
BATE
15:23:44
14
5274
CHIX
15:23:44
33
5274
CHIX
15:23:44
27
5274
BATE
15:23:44
36
5276
CHIX
15:23:43
11
5276
CHIX
15:23:43
39
5276
CHIX
15:23:43
34
5276
CHIX
15:23:43
22
5278
BATE
15:23:10
25
5278
BATE
15:23:10
27
5278
BATE
15:23:10
69
5278
LSE
15:23:10
38
5278
LSE
15:23:10
100
5278
LSE
15:23:10
15
5278
CHIX
15:22:34
17
5278
CHIX
15:22:34
6
5276
BATE
15:22:27
81
5278
CHIX
15:22:27
54
5278
CHIX
15:22:27
49
5278
CHIX
15:22:27
23
5274
CHIX
15:21:44
57
5274
CHIX
15:21:44
31
5274
CHIX
15:21:44
56
5272
LSE
15:21:21
126
5272
LSE
15:21:21
52
5270
CHIX
15:21:18
30
5270
CHIX
15:21:18
18
5270
CHIX
15:21:18
106
5270
CHIX
15:21:18
4
5266
CHIX
15:21:17
22
5266
CHIX
15:21:17
30
5264
CHIX
15:21:12
34
5266
CHIX
15:21:12
64
5270
LSE
15:21:12
143
5270
LSE
15:21:12
40
5270
CHIX
15:21:09
8
5270
CHIX
15:21:09
50
5270
CHIX
15:21:09
21
5270
CHIX
15:21:09
33
5270
CHIX
15:21:09
50
5270
CHIX
15:21:04
180
5270
LSE
15:21:04
46
5272
CHIX
15:21:04
80
5272
CHIX
15:21:04
75
5272
LSE
15:21:04
41
5272
CHIX
15:21:04
17
5274
LSE
15:20:57
172
5274
LSE
15:20:57
224
5274
LSE
15:20:57
30
5274
CHIX
15:20:57
38
5274
BATE
15:20:57
44
5276
CHIX
15:20:31
1
5276
CHIX
15:20:20
5
5276
CHIX
15:20:20
9
5276
CHIX
15:20:20
33
5276
CHIX
15:20:20
21
5276
CHIX
15:20:20
21
5276
CHIX
15:20:20
65
5276
CHIX
15:20:13
35
5272
LSE
15:20:01
36
5272
CHIX
15:19:59
33
5272
CHIX
15:19:59
32
5272
CHIX
15:19:59
37
5272
CHIX
15:19:59
4
5272
LSE
15:19:33
134
5272
LSE
15:19:33
35
5272
LSE
15:19:33
11
5272
CHIX
15:19:33
100
5272
CHIX
15:19:33
31
5272
CHIX
15:19:33
50
5268
CHIX
15:19:16
90
5268
CHIX
15:19:16
31
5268
CHIX
15:19:02
29
5268
CHIX
15:19:02
50
5266
CHIX
15:18:25
41
5266
CHIX
15:18:25
29
5266
CHIX
15:18:25
32
5266
CHIX
15:18:10
34
5266
CHIX
15:18:10
103
5266
LSE
15:18:10
103
5266
LSE
15:18:10
50
5266
CHIX
15:18:10
50
5266
CHIX
15:18:10
50
5266
CHIX
15:18:10
45
5266
CHIX
15:18:10
1
5262
LSE
15:18:09
11
5262
LSE
15:18:09
113
5262
LSE
15:18:09
2
5262
LSE
15:18:09
13
5262
LSE
15:18:09
3
5262
LSE
15:18:09
33
5262
CHIX
15:18:09
141
5262
LSE
15:18:03
54
5262
LSE
15:18:03
7
5262
CHIX
15:18:03
39
5262
BATE
15:18:03
21
5262
CHIX
15:18:03
9
5264
CHIX
15:18:03
1
5264
CHIX
15:17:44
14
5264
CHIX
15:17:44
4
5264
CHIX
15:17:44
8
5264
BATE
15:17:44
33
5264
CHIX
15:17:44
3
5264
BATE
15:17:33
33
5264
BATE
15:17:33
91
5264
CHIX
15:17:33
30
5260
CHIX
15:17:05
47
5260
CHIX
15:17:05
11
5260
CHIX
15:17:05
57
5260
CHIX
15:17:05
47
5260
CHIX
15:17:05
50
5260
CHIX
15:17:05
28
5260
CHIX
15:17:05
50
5260
CHIX
15:16:12
50
5260
CHIX
15:15:55
40
5260
BATE
15:15:55
338
5260
CHIX
15:15:55
36
5260
CHIX
15:15:55
100
5258
LSE
15:15:39
51
5258
CHIX
15:15:33
50
5258
CHIX
15:15:33
211
5258
LSE
15:15:33
1
5254
CHIX
15:15:32
25
5250
CHIX
15:14:02
50
5250
CHIX
15:13:59
64
5250
CHIX
15:13:59
42
5250
BATE
15:13:59
40
5248
BATE
15:13:28
39
5248
CHIX
15:13:21
62
5250
CHIX
15:13:19
33
5250
CHIX
15:13:10
104
5250
LSE
15:13:10
30
5250
CHIX
15:12:17
11
5250
CHIX
15:11:58
20
5250
CHIX
15:11:51
30
5250
CHIX
15:11:26
101
5250
CHIX
15:11:18
122
5250
LSE
15:11:12
104
5250
LSE
15:11:03
28
5250
CHIX
15:10:56
5
5250
CHIX
15:10:56
39
5252
CHIX
15:10:48
40
5256
LSE
15:10:38
134
5256
LSE
15:10:38
3
5256
LSE
15:10:38
31
5254
CHIX
15:10:38
7
5256
CHIX
15:09:59
25
5256
CHIX
15:09:59
30
5256
CHIX
15:09:50
32
5256
CHIX
15:09:49
44
5256
CHIX
15:09:48
56
5256
CHIX
15:09:48
50
5256
CHIX
15:09:48
88
5256
CHIX
15:09:46
194
5256
CHIX
15:09:46
29
5258
BATE
15:09:44
15
5258
BATE
15:09:44
33
5256
CHIX
15:09:44
43
5256
BATE
15:09:44
28
5258
CHIX
15:09:41
31
5258
CHIX
15:09:41
100
5258
LSE
15:09:37
37
5258
CHIX
15:09:37
114
5258
CHIX
15:09:37
75
5258
CHIX
15:09:37
31
5256
CHIX
15:08:47
38
5256
BATE
15:08:47
32
5258
CHIX
15:08:45
196
5258
LSE
15:08:45
65
5258
LSE
15:08:45
109
5258
LSE
15:08:45
92
5258
CHIX
15:08:45
107
5258
BATE
15:08:30
46
5258
CHIX
15:08:23
50
5258
CHIX
15:08:23
39
5256
BATE
15:08:23
197
5258
CHIX
15:08:23
171
5258
LSE
15:08:23
41
5250
BATE
15:07:52
206
5250
LSE
15:07:52
113
5250
CHIX
15:07:52
75
5250
CHIX
15:07:52
27
5248
CHIX
15:05:44
44
5248
CHIX
15:05:44
11
5248
CHIX
15:05:44
75
5248
CHIX
15:05:44
10
5248
CHIX
15:05:44
133
5248
LSE
15:05:44
3
5248
CHIX
15:05:44
37
5248
LSE
15:05:39
95
5246
CHIX
15:05:36
43
5244
LSE
15:04:58
41
5244
BATE
15:04:40
32
5244
CHIX
15:04:40
36
5244
LSE
15:04:40
113
5244
CHIX
15:04:40
102
5244
LSE
15:04:38
59
5244
LSE
15:04:38
33
5242
CHIX
15:04:27
207
5244
LSE
15:04:27
83
5244
LSE
15:04:26
100
5244
LSE
15:04:26
16
5244
LSE
15:04:26
43
5244
LSE
15:04:26
282
5244
LSE
15:04:26
96
5244
CHIX
15:04:26
242
5240
CHIX
15:04:26
44
5236
BATE
15:04:26
28
5236
CHIX
15:04:26
29
5238
CHIX
15:02:07
34
5240
CHIX
15:02:07
42
5240
CHIX
15:02:07
61
5240
BATE
15:02:07
32
5238
CHIX
15:01:59
28
5236
CHIX
15:01:11
186
5238
LSE
15:00:38
53
5240
CHIX
15:00:11
151
5240
CHIX
15:00:11
150
5238
LSE
14:59:29
35
5238
LSE
14:59:29
59
5238
BATE
14:59:15
32
5238
CHIX
14:59:02
83
5238
CHIX
14:59:00
22
5236
CHIX
14:58:35
29
5232
CHIX
14:57:39
186
5234
LSE
14:57:39
33
5234
CHIX
14:57:39
40
5236
BATE
14:57:28
33
5236
CHIX
14:57:06
15
5236
CHIX
14:57:06
18
5236
CHIX
14:57:06
43
5238
LSE
14:57:06
75
5238
LSE
14:57:06
97
5238
LSE
14:57:06
28
5240
LSE
14:57:05
25
5240
LSE
14:57:05
131
5240
LSE
14:57:05
2
5240
CHIX
14:56:55
1
5240
CHIX
14:56:55
66
5240
CHIX
14:56:55
34
5240
CHIX
14:56:50
60
5240
CHIX
14:56:36
27
5240
CHIX
14:56:36
34
5240
BATE
14:55:55
68
5240
LSE
14:55:39
50
5240
LSE
14:55:39
42
5240
LSE
14:55:39
21
5240
LSE
14:55:39
137
5240
LSE
14:55:30
49
5240
LSE
14:55:30
295
5236
LSE
14:54:51
200
5236
LSE
14:54:51
168
5234
LSE
14:54:50
29
5234
CHIX
14:54:50
43
5234
BATE
14:54:50
30
5236
CHIX
14:54:41
42
5236
BATE
14:54:41
33
5236
CHIX
14:54:41
36
5236
LSE
14:54:19
30
5232
CHIX
14:53:52
81
5232
CHIX
14:53:52
64
5232
CHIX
14:53:52
20
5230
CHIX
14:53:45
34
5228
CHIX
14:53:33
33
5228
CHIX
14:53:33
32
5230
CHIX
14:53:10
32
5230
CHIX
14:53:10
131
5230
LSE
14:53:09
22
5230
LSE
14:53:09
7
5230
LSE
14:53:09
1
5228
LSE
14:51:15
200
5228
LSE
14:51:15
31
5230
CHIX
14:51:15
117
5230
CHIX
14:51:15
50
5228
CHIX
14:50:47
28
5228
CHIX
14:50:46
32
5230
CHIX
14:50:46
33
5232
CHIX
14:50:41
117
5228
CHIX
14:50:10
36
5228
CHIX
14:50:10
50
5228
CHIX
14:50:10
32
5224
CHIX
14:49:42
31
5228
CHIX
14:49:39
44
5228
BATE
14:49:39
196
5228
LSE
14:49:39
34
5228
CHIX
14:49:39
49
5230
CHIX
14:49:07
30
5230
LSE
14:49:07
33
5230
CHIX
14:48:51
192
5230
CHIX
14:48:40
139
5228
LSE
14:48:32
11
5228
LSE
14:48:32
28
5226
LSE
14:47:27
6
5226
CHIX
14:47:27
92
5226
LSE
14:47:27
41
5226
BATE
14:47:27
24
5226
CHIX
14:47:27
96
5228
CHIX
14:46:34
53
5228
CHIX
14:46:34
40
5226
LSE
14:46:12
13
5226
LSE
14:46:12
34
5226
CHIX
14:46:12
130
5228
LSE
14:46:09
52
5228
LSE
14:46:09
34
5228
CHIX
14:45:58
33
5228
CHIX
14:45:19
41
5228
CHIX
14:45:19
72
5228
CHIX
14:45:19
75
5228
LSE
14:45:08
19
5228
LSE
14:45:08
169
5226
LSE
14:45:08
35
5226
CHIX
14:45:08
45
5224
BATE
14:44:48
38
5224
CHIX
14:42:23
50
5224
CHIX
14:42:23
43
5224
CHIX
14:42:23
29
5222
CHIX
14:41:46
33
5226
BATE
14:40:42
29
5226
CHIX
14:40:42
29
5228
CHIX
14:40:16
47
5228
CHIX
14:40:16
66
5228
LSE
14:40:16
130
5228
LSE
14:40:16
33
5228
CHIX
14:40:16
28
5230
CHIX
14:40:05
217
5230
LSE
14:39:58
27
5230
CHIX
14:39:58
1
5230
CHIX
14:39:58
46
5228
LSE
14:39:46
41
5226
CHIX
14:39:45
53
5224
CHIX
14:39:16
126
5224
CHIX
14:39:16
35
5220
CHIX
14:37:58
40
5224
CHIX
14:37:25
38
5224
BATE
14:37:25
31
5226
CHIX
14:36:57
4
5226
CHIX
14:36:28
58
5228
LSE
14:36:19
100
5228
LSE
14:36:19
33
5228
CHIX
14:36:19
30
5228
LSE
14:36:19
10
5230
BATE
14:36:19
33
5230
BATE
14:36:19
31
5230
CHIX
14:36:01
54
5228
CHIX
14:35:19
50
5228
CHIX
14:35:19
28
5228
CHIX
14:35:19
202
5230
LSE
14:35:16
43
5230
BATE
14:35:16
34
5230
CHIX
14:35:16
53
5232
CHIX
14:35:16
4
5232
CHIX
14:35:13
30
5232
CHIX
14:35:13
31
5232
CHIX
14:35:10
45
5232
CHIX
14:35:10
60
5232
CHIX
14:35:10
82
5232
LSE
14:35:10
107
5232
LSE
14:35:10
105
5228
LSE
14:34:28
49
5228
LSE
14:34:28
29
5222
LSE
14:33:57
33
5222
CHIX
14:33:31
87
5222
CHIX
14:33:28
84
5222
LSE
14:33:27
30
5222
LSE
14:33:27
45
5222
LSE
14:33:27
151
5220
LSE
14:33:19
108
5220
LSE
14:33:19
76
5214
CHIX
14:32:06
39
5214
BATE
14:32:06
112
5214
CHIX
14:31:31
159
5212
CHIX
14:31:21
38
5210
LSE
14:31:10
97
5210
LSE
14:31:05
75
5210
LSE
14:31:05
42
5208
CHIX
14:31:05
34
5208
CHIX
14:31:05
30
5210
LSE
14:31:03
174
5210
LSE
14:31:03
33
5210
CHIX
14:31:03
42
5210
BATE
14:31:03
96
5214
LSE
14:31:00
15
5214
LSE
14:31:00
18
5214
LSE
14:31:00
63
5214
LSE
14:31:00
29
5214
LSE
14:31:00
18
5214
LSE
14:31:00
89
5214
CHIX
14:31:00
107
5214
CHIX
14:31:00
16
5214
CHIX
14:31:00
36
5212
BATE
14:31:00
22
5216
LSE
14:31:00
36
5216
LSE
14:31:00
33
5216
LSE
14:31:00
75
5214
LSE
14:31:00
2
5214
BATE
14:31:00
20
5214
LSE
14:31:00
34
5214
BATE
14:31:00
36
5214
CHIX
14:31:00
77
5214
BATE
14:31:00
42
5214
LSE
14:31:00
163
5214
LSE
14:31:00
57
5214
CHIX
14:29:07
1
5212
CHIX
14:29:07
30
5208
CHIX
14:28:41
49
5208
LSE
14:28:30
68
5208
LSE
14:28:30
89
5208
LSE
14:28:29
34
5198
CHIX
14:23:20
32
5194
CHIX
14:22:53
1
5194
LSE
14:22:17
194
5194
LSE
14:22:17
55
5198
LSE
14:22:11
75
5198
LSE
14:22:11
19
5198
LSE
14:22:11
46
5198
LSE
14:22:11
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.ENDPOSSEFFWFFUSEED
Recent news on Next
See all newsREG - Next PLC - Director/PDMR Shareholding
AnnouncementREG - Next PLC - Holding(s) in Company
AnnouncementREG - Next PLC - Annual Financial Report
AnnouncementREG - Next PLC - Director/PDMR Shareholding
AnnouncementREG - Next PLC - Total Voting Rights
Announcement