Next PLC Transaction in Own Shares (8014D)
24 June 2023 - 2:34AM
UK Regulatory
TIDMNXT
RNS Number : 8014D
Next PLC
23 June 2023
NEXT plc
For immediate release
23 June 2023
Transaction in Own Shares
NEXT plc announces that today it purchased on market 43,315 of
its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 6616.6427 pence per Share.
The highest price paid per Share was 6684p and the lowest price
paid per Share was 6548p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 128,045,795 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 Guidance and Transparency Rules.
All of the Shares have equal voting rights and there are no
shares held in Treasury.
I Blackwell
Company Secretary
NEXT plc
Trading Number of Shares Volume Weighted Average
venue Price
LSE 14,574 6624.12
CHIX 15,909 6615.48
BATE 9,937 6608.08
AQUIS 2,895 6614.80
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
23 6600 Aquis 16:28:36
79 6600 Aquis 16:28:36
1 6598 BATE 16:28:33
19 6598 BATE 16:28:32
16 6598 BATE 16:28:32
65 6598 BATE 16:28:32
11 6598 LSE 16:28:32
86 6598 LSE 16:28:32
106 6600 CHIX 16:27:40
75 6602 Aquis 16:27:15
141 6602 BATE 16:27:08
49 6604 CHIX 16:27:04
21 6604 CHIX 16:27:04
4 6604 CHIX 16:27:04
17 6604 CHIX 16:27:04
15 6604 CHIX 16:27:04
9 6602 Aquis 16:26:38
49 6602 Aquis 16:26:38
56 6602 LSE 16:26:37
140 6602 LSE 16:26:37
16 6602 LSE 16:26:37
195 6602 LSE 16:26:37
27 6600 Aquis 16:25:42
47 6600 Aquis 16:25:42
9 6600 CHIX 16:25:34
2 6600 CHIX 16:25:34
2 6600 CHIX 16:25:34
2 6600 CHIX 16:25:34
58 6600 CHIX 16:25:34
11 6600 CHIX 16:25:34
1 6600 CHIX 16:25:34
29 6600 CHIX 16:25:34
59 6600 CHIX 16:25:34
88 6598 CHIX 16:25:30
72 6596 Aquis 16:20:11
55 6596 Aquis 16:20:11
53 6596 CHIX 16:20:09
51 6596 CHIX 16:20:09
26 6596 LSE 16:19:36
178 6596 LSE 16:19:36
30 6598 CHIX 16:19:27
45 6598 CHIX 16:19:27
4 6598 CHIX 16:19:27
53 6598 CHIX 16:19:27
74 6598 CHIX 16:19:27
6 6598 CHIX 16:19:27
215 6596 LSE 16:19:05
57 6596 CHIX 16:18:15
74 6596 LSE 16:18:15
50 6596 LSE 16:18:15
134 6592 LSE 16:17:04
97 6594 BATE 16:16:45
137 6594 LSE 16:16:45
162 6594 LSE 16:16:45
81 6594 Aquis 16:14:05
142 6592 LSE 16:14:05
92 6594 CHIX 16:13:51
62 6596 CHIX 16:12:42
35 6596 CHIX 16:12:42
36 6596 CHIX 16:12:42
49 6594 LSE 16:12:42
95 6594 LSE 16:12:42
16 6594 Aquis 16:11:05
127 6596 CHIX 16:10:49
131 6596 LSE 16:07:21
101 6598 BATE 16:07:18
136 6600 LSE 16:06:15
106 6598 CHIX 16:05:17
95 6598 CHIX 16:05:17
99 6594 CHIX 15:58:50
141 6594 LSE 15:58:49
107 6596 Aquis 15:55:17
113 6596 Aquis 15:55:17
114 6596 BATE 15:55:17
131 6596 CHIX 15:55:17
152 6596 LSE 15:55:17
115 6598 Aquis 15:51:50
106 6598 BATE 15:51:50
99 6598 CHIX 15:51:50
112 6598 CHIX 15:51:50
126 6598 LSE 15:51:50
180 6600 CHIX 15:50:41
47 6600 CHIX 15:50:41
144 6594 BATE 15:49:16
130 6594 LSE 15:49:16
146 6596 Aquis 15:49:14
83 6596 BATE 15:49:13
30 6596 BATE 15:49:13
103 6596 BATE 15:49:13
98 6596 CHIX 15:49:13
138 6596 CHIX 15:49:13
135 6596 LSE 15:49:13
5 6596 BATE 15:48:17
102 6596 BATE 15:48:17
92 6596 BATE 15:48:17
105 6596 BATE 15:48:17
1 6596 BATE 15:48:17
245 6596 LSE 15:48:17
48 6586 BATE 15:43:05
62 6586 BATE 15:43:05
92 6586 BATE 15:43:05
18 6586 BATE 15:43:05
122 6586 BATE 15:43:05
17 6586 BATE 15:43:05
83 6586 CHIX 15:43:05
16 6586 CHIX 15:43:05
153 6586 CHIX 15:43:05
4 6580 BATE 15:39:49
99 6580 CHIX 15:39:35
8 6580 CHIX 15:39:35
101 6578 BATE 15:38:44
102 6578 BATE 15:38:44
208 6578 CHIX 15:38:40
96 6576 BATE 15:37:58
110 6576 BATE 15:37:58
130 6576 BATE 15:37:58
107 6576 CHIX 15:37:58
101 6576 LSE 15:37:58
44 6576 LSE 15:37:58
54 6574 CHIX 15:34:11
3 6574 CHIX 15:34:09
2 6574 CHIX 15:34:06
114 6574 CHIX 15:33:51
24 6568 LSE 15:33:14
94 6570 BATE 15:29:07
119 6570 CHIX 15:29:07
22 6570 LSE 15:29:07
107 6570 LSE 15:29:07
33 6570 BATE 15:24:00
96 6570 BATE 15:24:00
37 6570 BATE 15:24:00
52 6570 BATE 15:24:00
37 6570 CHIX 15:24:00
71 6570 CHIX 15:24:00
8 6570 BATE 15:23:20
33 6568 BATE 15:21:50
36 6568 BATE 15:21:45
73 6568 BATE 15:21:45
114 6568 BATE 15:21:45
127 6566 CHIX 15:21:45
190 6568 CHIX 15:21:45
36 6568 CHIX 15:21:45
95 6566 LSE 15:21:45
24 6566 LSE 15:21:45
117 6560 LSE 15:14:43
2 6564 CHIX 15:14:01
104 6564 CHIX 15:14:01
17 6566 Aquis 15:12:45
28 6566 Aquis 15:12:27
54 6566 Aquis 15:12:27
109 6566 CHIX 15:12:27
125 6566 CHIX 15:12:27
94 6566 CHIX 15:12:24
139 6566 LSE 15:12:24
4 6566 LSE 15:12:24
4 6562 Aquis 15:09:46
15 6562 BATE 15:09:46
1 6562 BATE 15:09:46
85 6562 BATE 15:09:46
118 6562 LSE 15:09:46
100 6564 CHIX 15:09:44
100 6556 CHIX 15:05:56
116 6548 BATE 15:02:15
113 6548 CHIX 15:02:15
100 6552 BATE 15:01:48
8 6552 CHIX 15:01:48
113 6552 CHIX 15:01:48
130 6552 LSE 15:01:48
114 6554 CHIX 15:01:21
151 6554 CHIX 15:01:21
56 6554 CHIX 15:01:16
113 6556 CHIX 14:58:00
143 6556 LSE 14:58:00
104 6560 CHIX 14:56:56
38 6564 Aquis 14:56:26
38 6564 Aquis 14:54:37
25 6564 Aquis 14:54:37
3 6564 Aquis 14:54:37
105 6564 CHIX 14:54:37
125 6564 LSE 14:54:37
108 6562 BATE 14:51:59
110 6560 CHIX 14:51:59
123 6566 BATE 14:51:03
107 6566 CHIX 14:51:03
59 6564 LSE 14:51:03
14 6564 LSE 14:51:03
25 6564 LSE 14:51:03
34 6564 LSE 14:51:03
158 6574 CHIX 14:49:17
104 6576 CHIX 14:49:01
112 6572 CHIX 14:46:44
106 6574 BATE 14:45:58
95 6574 CHIX 14:45:58
123 6576 LSE 14:45:53
6 6576 Aquis 14:44:19
100 6576 Aquis 14:44:19
7 6576 LSE 14:44:19
94 6586 BATE 14:42:40
103 6586 CHIX 14:42:40
99 6586 CHIX 14:42:40
13 6586 CHIX 14:40:15
57 6586 CHIX 14:40:15
38 6586 CHIX 14:40:15
74 6590 Aquis 14:38:10
112 6590 LSE 14:38:10
11 6590 LSE 14:38:10
39 6592 LSE 14:37:27
48 6592 LSE 14:37:27
51 6592 LSE 14:37:27
131 6592 LSE 14:37:27
105 6592 CHIX 14:36:16
113 6594 LSE 14:36:16
17 6594 LSE 14:36:16
31 6590 Aquis 14:35:18
113 6590 CHIX 14:35:18
122 6590 CHIX 14:35:18
125 6590 LSE 14:35:18
114 6586 BATE 14:32:13
44 6586 CHIX 14:32:13
20 6586 CHIX 14:32:13
100 6586 CHIX 14:32:13
50 6586 CHIX 14:32:13
137 6586 LSE 14:32:13
62 6588 BATE 14:31:11
21 6588 BATE 14:31:11
104 6584 BATE 14:28:31
61 6584 BATE 14:28:31
40 6584 BATE 14:28:31
81 6584 CHIX 14:28:31
120 6584 LSE 14:27:07
113 6592 CHIX 14:22:32
119 6592 LSE 14:22:32
98 6600 Aquis 14:16:44
91 6602 BATE 14:16:43
8 6602 BATE 14:16:13
102 6602 BATE 14:16:13
106 6608 Aquis 14:16:12
102 6608 BATE 14:16:12
1 6606 LSE 14:16:12
127 6606 LSE 14:16:12
49 6608 Aquis 14:16:02
136 6608 LSE 14:16:01
99 6610 BATE 14:15:51
32 6610 BATE 14:15:51
5 6610 BATE 14:15:51
57 6610 BATE 14:15:51
93 6610 BATE 14:15:51
93 6610 CHIX 14:15:51
33 6610 BATE 14:15:34
107 6610 BATE 14:15:34
36 6610 BATE 14:15:34
61 6610 BATE 14:15:34
118 6610 CHIX 14:15:34
94 6610 BATE 14:14:38
44 6598 BATE 14:09:47
59 6598 BATE 14:09:47
90 6598 CHIX 14:09:47
18 6598 CHIX 14:09:47
108 6594 BATE 14:07:05
60 6594 CHIX 14:07:05
60 6594 CHIX 14:07:05
24 6594 CHIX 14:07:05
42 6594 CHIX 14:07:05
1 6594 CHIX 14:06:55
131 6594 LSE 14:06:55
94 6592 BATE 14:02:34
113 6590 BATE 14:00:41
8 6590 CHIX 14:00:41
97 6590 CHIX 14:00:41
100 6592 BATE 13:59:02
105 6592 CHIX 13:59:02
144 6594 BATE 13:57:32
109 6594 CHIX 13:57:32
127 6594 LSE 13:57:32
106 6596 BATE 13:57:23
98 6596 BATE 13:57:23
107 6596 BATE 13:57:23
92 6596 BATE 13:53:56
124 6598 LSE 13:53:55
8 6602 Aquis 13:53:15
81 6602 Aquis 13:53:15
4 6602 Aquis 13:53:10
92 6600 BATE 13:53:10
106 6600 CHIX 13:53:10
10 6602 Aquis 13:52:57
110 6606 CHIX 13:52:14
73 6606 CHIX 13:52:14
35 6606 CHIX 13:51:22
95 6612 BATE 13:47:00
6 6612 CHIX 13:47:00
104 6612 CHIX 13:47:00
121 6612 LSE 13:47:00
15 6614 BATE 13:45:57
99 6614 BATE 13:45:57
123 6616 LSE 13:45:04
59 6620 BATE 13:44:54
33 6620 BATE 13:44:54
36 6618 BATE 13:42:40
76 6618 BATE 13:42:40
99 6618 BATE 13:42:40
8 6618 CHIX 13:42:40
95 6618 CHIX 13:42:40
56 6618 BATE 13:40:00
58 6618 BATE 13:40:00
104 6620 CHIX 13:37:10
102 6624 BATE 13:32:13
82 6624 BATE 13:32:13
31 6624 BATE 13:32:11
39 6624 BATE 13:31:04
68 6624 BATE 13:31:04
98 6618 BATE 13:24:30
100 6618 BATE 13:24:30
10 6618 CHIX 13:24:30
104 6618 CHIX 13:24:30
101 6618 CHIX 13:24:30
43 6618 CHIX 13:24:30
86 6618 CHIX 13:24:30
122 6618 LSE 13:24:30
90 6616 Aquis 13:20:09
15 6616 Aquis 13:20:09
112 6616 BATE 13:20:09
94 6616 CHIX 13:20:09
105 6618 BATE 13:18:50
121 6618 LSE 13:18:50
94 6618 CHIX 13:16:06
113 6628 BATE 13:15:09
96 6628 BATE 13:15:09
100 6626 CHIX 13:15:09
99 6628 CHIX 13:15:09
139 6628 LSE 13:15:09
18 6640 Aquis 13:09:14
25 6640 Aquis 13:09:14
113 6636 CHIX 13:09:14
44 6640 Aquis 13:08:51
22 6640 Aquis 13:08:51
112 6640 CHIX 13:08:48
86 6640 LSE 13:08:48
31 6640 LSE 13:08:48
127 6642 CHIX 13:07:09
145 6642 LSE 13:07:09
90 6640 CHIX 13:05:13
13 6640 CHIX 13:05:13
100 6640 LSE 13:05:13
36 6640 LSE 13:05:13
102 6646 BATE 12:54:17
113 6646 CHIX 12:44:56
99 6646 BATE 12:41:00
102 6646 CHIX 12:41:00
136 6646 LSE 12:41:00
94 6650 Aquis 12:38:42
17 6650 Aquis 12:38:39
127 6650 BATE 12:38:39
103 6650 CHIX 12:38:39
120 6650 LSE 12:38:39
42 6652 CHIX 12:26:19
16 6652 CHIX 12:26:19
4 6652 CHIX 12:26:19
3 6646 Aquis 12:20:24
52 6646 CHIX 12:20:00
32 6646 CHIX 12:20:00
16 6646 CHIX 12:20:00
85 6646 CHIX 12:20:00
19 6646 BATE 12:14:38
77 6646 BATE 12:14:38
104 6646 CHIX 12:14:38
89 6642 BATE 11:57:16
43 6642 CHIX 11:57:16
55 6642 CHIX 11:57:16
127 6642 LSE 11:57:15
82 6642 Aquis 11:55:02
7 6642 BATE 11:55:02
97 6642 CHIX 11:55:02
83 6642 LSE 11:55:02
1 6642 LSE 11:55:02
54 6642 LSE 11:55:02
121 6644 BATE 11:54:18
135 6644 CHIX 11:54:18
15 6644 CHIX 11:54:18
9 6642 Aquis 11:41:55
5 6642 Aquis 11:41:36
65 6638 LSE 11:35:13
107 6636 BATE 11:29:52
104 6636 CHIX 11:29:52
101 6636 CHIX 11:29:52
126 6638 Aquis 11:29:11
95 6638 LSE 11:29:11
80 6638 LSE 11:29:11
99 6628 BATE 11:13:04
9 6628 BATE 11:13:04
106 6628 CHIX 11:13:04
1 6628 LSE 11:13:04
127 6628 LSE 11:13:04
146 6628 LSE 11:13:04
93 6626 CHIX 11:10:00
59 6626 LSE 11:10:00
240 6626 LSE 11:10:00
185 6626 LSE 11:10:00
138 6636 CHIX 11:07:31
108 6642 CHIX 11:07:30
5 6642 CHIX 11:03:55
143 6642 LSE 11:03:51
104 6644 BATE 11:03:15
100 6644 CHIX 11:03:15
99 6642 BATE 11:02:35
126 6642 LSE 11:02:35
116 6644 CHIX 11:01:18
4 6646 Aquis 10:58:43
108 6646 Aquis 10:58:41
95 6646 BATE 10:58:40
110 6646 CHIX 10:58:40
133 6646 LSE 10:58:40
37 6644 CHIX 10:53:39
121 6638 LSE 10:42:24
99 6640 CHIX 10:38:11
131 6640 LSE 10:38:11
58 6638 CHIX 10:34:28
41 6638 CHIX 10:34:28
128 6638 LSE 10:34:28
15 6638 CHIX 10:31:55
104 6646 CHIX 10:24:00
10 6648 BATE 10:21:20
100 6648 BATE 10:21:20
138 6648 LSE 10:21:20
47 6650 CHIX 10:19:41
59 6650 CHIX 10:19:03
18 6650 LSE 10:13:31
117 6650 LSE 10:13:31
127 6652 LSE 10:11:11
103 6654 CHIX 10:10:40
80 6654 LSE 10:10:40
47 6654 LSE 10:10:40
96 6654 BATE 10:07:55
99 6654 CHIX 10:07:55
125 6654 LSE 10:07:55
10 6658 CHIX 09:58:13
83 6658 CHIX 09:58:13
112 6658 CHIX 09:50:30
127 6660 LSE 09:50:30
96 6674 Aquis 09:39:21
110 6674 BATE 09:39:21
88 6672 CHIX 09:39:21
23 6672 CHIX 09:39:21
109 6674 CHIX 09:39:21
145 6672 LSE 09:39:21
122 6674 LSE 09:39:21
99 6660 CHIX 09:30:37
138 6660 LSE 09:30:37
8 6660 Aquis 09:25:41
111 6662 CHIX 09:25:21
96 6664 CHIX 09:23:40
145 6664 LSE 09:23:40
109 6666 CHIX 09:16:49
156 6678 LSE 09:12:10
103 6680 BATE 09:11:58
114 6680 LSE 09:11:58
29 6680 LSE 09:11:58
97 6684 CHIX 09:11:42
8 6684 CHIX 09:11:42
113 6680 CHIX 09:11:26
103 6670 CHIX 08:56:03
136 6670 LSE 08:56:03
5 6672 BATE 08:55:45
99 6672 BATE 08:55:45
26 6672 CHIX 08:55:45
9 6672 CHIX 08:55:45
61 6672 CHIX 08:55:45
14 6670 CHIX 08:53:31
100 6662 Aquis 08:47:08
82 6662 CHIX 08:47:05
34 6662 CHIX 08:47:05
139 6662 LSE 08:47:05
26 6660 Aquis 08:42:38
137 6660 LSE 08:40:14
4 6666 CHIX 08:39:41
108 6666 CHIX 08:39:41
133 6666 LSE 08:38:54
159 6666 LSE 08:38:54
56 6666 CHIX 08:37:53
53 6666 CHIX 08:37:53
5 6666 CHIX 08:37:53
114 6666 CHIX 08:37:53
8 6668 CHIX 08:37:32
96 6668 CHIX 08:37:32
17 6668 CHIX 08:37:32
103 6668 CHIX 08:37:32
31 6668 CHIX 08:37:32
113 6656 BATE 08:36:48
80 6656 LSE 08:36:48
50 6656 LSE 08:36:48
142 6646 LSE 08:32:07
1 6646 LSE 08:30:35
109 6648 BATE 08:30:34
119 6646 LSE 08:30:34
103 6650 CHIX 08:30:33
1 6650 CHIX 08:30:29
132 6650 LSE 08:30:29
71 6646 LSE 08:29:32
53 6646 LSE 08:29:32
106 6648 CHIX 08:29:26
134 6646 LSE 08:29:26
79 6650 CHIX 08:28:38
13 6650 CHIX 08:28:12
6 6650 CHIX 08:28:06
133 6650 LSE 08:26:40
6 6648 CHIX 08:26:00
108 6652 BATE 08:24:42
5 6650 CHIX 08:24:42
121 6652 LSE 08:24:42
104 6654 CHIX 08:19:29
100 6660 CHIX 08:18:22
119 6660 LSE 08:18:22
102 6666 Aquis 08:17:25
97 6666 CHIX 08:17:23
113 6666 CHIX 08:17:23
111 6666 LSE 08:17:23
56 6666 LSE 08:17:23
122 6668 LSE 08:16:27
181 6668 LSE 08:16:27
118 6664 LSE 08:15:05
25 6662 CHIX 08:14:55
84 6662 CHIX 08:14:55
105 6664 LSE 08:14:55
39 6664 LSE 08:14:55
94 6662 CHIX 08:14:26
93 6662 CHIX 08:14:26
27 6664 LSE 08:14:26
49 6664 LSE 08:14:26
49 6664 LSE 08:14:26
144 6662 LSE 08:14:26
112 6664 BATE 08:11:50
108 6664 CHIX 08:11:50
40 6664 CHIX 08:11:50
117 6662 LSE 08:11:50
103 6656 BATE 08:07:08
132 6658 LSE 08:07:08
5 6662 Aquis 08:07:06
82 6662 Aquis 08:07:05
26 6662 Aquis 08:07:05
110 6664 CHIX 08:07:05
147 6664 LSE 08:07:05
113 6658 BATE 08:05:11
112 6662 CHIX 08:05:11
73 6658 CHIX 08:05:11
37 6658 CHIX 08:05:11
124 6658 CHIX 08:04:56
139 6656 LSE 08:04:56
140 6658 LSE 08:04:56
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.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSSEDFMDEDSEDM
(END) Dow Jones Newswires
June 23, 2023 12:34 ET (16:34 GMT)
Next (LSE:NXT)
Historical Stock Chart
From Jun 2024 to Jul 2024
Next (LSE:NXT)
Historical Stock Chart
From Jul 2023 to Jul 2024
