Next PLC Transaction in Own Shares (2913E)
29 June 2023 - 2:25AM
UK Regulatory
TIDMNXT
RNS Number : 2913E
Next PLC
28 June 2023
NEXT plc
For immediate release
28 June 2023
Transaction in Own Shares
NEXT plc announces that today it purchased on market 74,743 of
its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 6861.7841 pence per Share.
The highest price paid per Share was 6886p and the lowest price
paid per Share was 6834p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 127,819,303 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 44,243 6861.92
CHIX 16,000 6861.63
BATE 8,500 6861.27
AQUIS 6,000 6861.95
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
2 6868 LSE 16:04:49
5 6866 LSE 16:03:25
30 6866 LSE 16:02:30
30 6866 LSE 16:02:30
676 6866 LSE 16:01:00
41 6866 Aquis 15:59:39
55 6866 Aquis 15:59:39
6 6868 BATE 15:58:28
120 6868 BATE 15:58:28
103 6868 CHIX 15:58:28
147 6868 LSE 15:58:28
120 6868 LSE 15:58:28
5 6866 Aquis 15:56:49
32 6866 BATE 15:56:49
106 6866 CHIX 15:56:49
130 6866 LSE 15:56:49
129 6866 LSE 15:55:40
39 6868 Aquis 15:55:13
26 6868 CHIX 15:55:13
120 6868 CHIX 15:55:13
204 6868 LSE 15:55:13
170 6868 LSE 15:55:13
120 6866 LSE 15:52:20
92 6870 Aquis 15:51:13
103 6866 BATE 15:51:13
102 6868 CHIX 15:51:13
102 6870 CHIX 15:51:10
39 6872 LSE 15:50:49
50 6872 LSE 15:50:49
39 6872 LSE 15:50:49
104 6872 BATE 15:49:50
3 6872 BATE 15:49:50
104 6872 CHIX 15:49:50
50 6872 LSE 15:49:49
69 6872 LSE 15:49:49
64 6870 LSE 15:49:39
62 6870 LSE 15:49:39
47 6870 LSE 15:49:39
13 6868 CHIX 15:48:47
50 6868 LSE 15:47:47
50 6868 LSE 15:47:47
26 6870 LSE 15:47:47
50 6870 LSE 15:47:47
46 6870 LSE 15:47:47
28 6870 LSE 15:47:47
12 6864 LSE 15:46:04
84 6864 LSE 15:46:04
29 6864 LSE 15:46:04
103 6868 CHIX 15:45:04
17 6868 LSE 15:45:04
111 6868 LSE 15:45:04
143 6866 LSE 15:44:05
80 6866 Aquis 15:43:18
27 6866 Aquis 15:43:18
113 6866 BATE 15:43:18
13 6866 CHIX 15:43:18
96 6866 CHIX 15:43:18
82 6866 LSE 15:42:46
60 6866 LSE 15:42:46
31 6866 LSE 15:42:01
58 6866 LSE 15:42:01
64 6866 LSE 15:42:01
31 6866 LSE 15:42:01
58 6866 LSE 15:42:01
65 6866 LSE 15:42:01
4 6864 Aquis 15:41:00
22 6864 CHIX 15:40:25
92 6864 CHIX 15:40:25
3 6864 Aquis 15:39:59
3 6864 Aquis 15:39:59
3 6864 Aquis 15:39:59
95 6864 Aquis 15:39:58
5 6864 Aquis 15:39:57
103 6864 BATE 15:39:57
32 6866 BATE 15:39:57
32 6866 BATE 15:39:57
103 6864 CHIX 15:39:57
94 6866 CHIX 15:39:54
138 6866 LSE 15:39:54
142 6866 LSE 15:38:54
91 6866 LSE 15:38:24
5 6866 LSE 15:38:24
6 6866 LSE 15:38:24
50 6866 LSE 15:38:24
113 6864 CHIX 15:37:55
99 6864 BATE 15:36:55
50 6864 CHIX 15:36:55
4 6864 LSE 15:36:55
112 6864 LSE 15:36:55
13 6864 CHIX 15:36:48
27 6864 CHIX 15:36:48
216 6864 LSE 15:36:01
23 6862 LSE 15:35:07
111 6862 LSE 15:35:07
16 6862 LSE 15:35:07
104 6862 CHIX 15:34:46
10 6862 CHIX 15:34:46
121 6862 LSE 15:34:07
49 6858 LSE 15:32:26
50 6858 LSE 15:32:26
20 6858 LSE 15:32:26
34 6858 CHIX 15:32:15
68 6858 CHIX 15:32:15
50 6858 LSE 15:32:15
13 6858 LSE 15:32:15
67 6860 Aquis 15:31:17
36 6860 Aquis 15:31:16
22 6860 BATE 15:31:16
39 6860 BATE 15:31:16
44 6860 BATE 15:31:16
127 6860 LSE 15:31:16
117 6862 LSE 15:31:03
1 6862 LSE 15:31:03
100 6862 CHIX 15:30:03
110 6862 LSE 15:30:03
9 6862 LSE 15:30:03
142 6864 LSE 15:29:51
9 6862 LSE 15:28:37
125 6862 LSE 15:28:37
93 6864 CHIX 15:26:58
29 6864 LSE 15:26:58
60 6864 LSE 15:26:58
135 6864 LSE 15:26:58
109 6868 Aquis 15:25:16
96 6864 BATE 15:25:16
102 6868 CHIX 15:25:16
142 6868 LSE 15:25:16
127 6870 LSE 15:23:45
31 6872 BATE 15:23:32
62 6872 BATE 15:23:32
98 6872 CHIX 15:23:32
19 6872 LSE 15:23:32
57 6874 LSE 15:23:08
18 6874 LSE 15:23:08
52 6874 LSE 15:23:08
1 6874 LSE 15:23:08
61 6874 LSE 15:23:08
107 6872 CHIX 15:21:48
70 6874 LSE 15:21:40
67 6874 LSE 15:21:34
31 6872 LSE 15:21:10
65 6872 LSE 15:21:09
9 6872 LSE 15:21:09
34 6872 LSE 15:21:09
134 6872 LSE 15:20:07
50 6872 LSE 15:20:07
20 6872 LSE 15:20:07
1 6872 Aquis 15:19:53
98 6872 Aquis 15:19:53
106 6872 CHIX 15:19:53
51 6872 LSE 15:19:08
107 6870 BATE 15:18:28
100 6870 CHIX 15:18:28
94 6870 CHIX 15:18:28
78 6870 LSE 15:18:28
50 6872 LSE 15:18:06
78 6872 LSE 15:18:06
32 6868 Aquis 15:16:57
129 6870 LSE 15:16:56
31 6870 LSE 15:16:18
24 6870 LSE 15:16:18
97 6868 BATE 15:14:49
26 6868 Aquis 15:14:05
41 6868 Aquis 15:14:05
97 6868 CHIX 15:14:05
133 6868 LSE 15:14:05
125 6868 LSE 15:14:05
114 6868 CHIX 15:12:51
61 6868 LSE 15:12:51
93 6868 LSE 15:12:51
6 6870 LSE 15:12:16
107 6870 LSE 15:12:16
8 6870 LSE 15:12:16
105 6868 BATE 15:10:31
105 6868 CHIX 15:10:31
48 6868 LSE 15:10:31
122 6868 LSE 15:10:31
82 6868 Aquis 15:09:06
15 6868 LSE 15:09:06
48 6868 LSE 15:09:06
48 6868 LSE 15:09:06
27 6868 Aquis 15:09:05
39 6868 CHIX 15:09:04
18 6868 CHIX 15:09:04
36 6868 CHIX 15:09:04
10 6868 CHIX 15:09:04
17 6868 LSE 15:09:04
27 6868 LSE 15:09:04
99 6868 LSE 15:09:04
48 6870 LSE 15:08:45
22 6870 LSE 15:08:45
94 6868 CHIX 15:06:22
56 6870 LSE 15:06:07
48 6870 LSE 15:06:07
27 6870 LSE 15:06:07
48 6870 LSE 15:06:07
128 6868 LSE 15:06:07
105 6870 BATE 15:06:04
44 6870 CHIX 15:06:04
53 6870 CHIX 15:06:04
12 6870 LSE 15:06:04
164 6870 LSE 15:06:04
12 6870 LSE 15:06:04
1 6868 LSE 15:03:34
118 6868 LSE 15:03:34
75 6868 Aquis 15:03:10
39 6868 Aquis 15:03:06
32 6868 BATE 15:03:05
60 6868 BATE 15:03:05
15 6868 CHIX 15:03:05
51 6868 CHIX 15:03:05
33 6868 CHIX 15:03:05
24 6868 LSE 15:03:05
7 6868 LSE 15:03:05
102 6868 LSE 15:03:05
4 6868 LSE 15:03:05
135 6870 LSE 15:02:28
144 6870 LSE 15:02:28
96 6868 CHIX 15:01:37
130 6868 LSE 15:01:37
79 6866 Aquis 15:00:54
98 6864 BATE 15:00:54
93 6864 CHIX 15:00:54
112 6866 CHIX 15:00:00
181 6866 LSE 15:00:00
54 6868 LSE 14:59:58
78 6868 LSE 14:59:58
48 6868 LSE 14:58:58
27 6868 LSE 14:58:58
133 6868 LSE 14:58:13
2 6868 LSE 14:58:13
3 6866 LSE 14:57:42
105 6864 BATE 14:56:37
107 6868 CHIX 14:56:14
142 6868 LSE 14:56:14
71 6870 CHIX 14:56:03
35 6870 CHIX 14:56:03
122 6870 LSE 14:56:03
48 6870 LSE 14:54:40
48 6870 LSE 14:54:40
112 6868 Aquis 14:54:32
73 6868 Aquis 14:54:32
111 6868 CHIX 14:54:32
13 6870 LSE 14:54:32
48 6870 LSE 14:54:32
48 6870 LSE 14:54:32
13 6868 BATE 14:53:30
21 6868 BATE 14:53:30
67 6868 BATE 14:53:30
111 6868 CHIX 14:53:30
48 6870 LSE 14:53:28
48 6870 LSE 14:53:28
8 6870 LSE 14:53:28
16 6870 LSE 14:53:07
125 6870 LSE 14:53:07
30 6868 Aquis 14:51:40
95 6868 LSE 14:51:40
14 6868 LSE 14:51:40
26 6868 LSE 14:51:40
90 6870 LSE 14:51:27
2 6862 BATE 14:50:34
91 6862 BATE 14:50:34
60 6862 LSE 14:50:34
127 6862 LSE 14:50:34
95 6864 CHIX 14:49:36
123 6864 LSE 14:49:36
102 6864 BATE 14:48:52
105 6864 CHIX 14:48:52
110 6866 Aquis 14:48:01
56 6866 BATE 14:48:01
44 6866 BATE 14:48:01
119 6866 CHIX 14:48:01
29 6866 LSE 14:48:01
48 6866 LSE 14:48:01
48 6866 LSE 14:48:01
16 6866 CHIX 14:47:17
16 6866 CHIX 14:47:17
91 6866 LSE 14:47:17
40 6866 LSE 14:47:17
58 6866 LSE 14:47:17
64 6864 LSE 14:46:19
2 6864 LSE 14:46:19
88 6862 LSE 14:45:36
10 6862 LSE 14:45:36
11 6862 LSE 14:45:36
53 6862 LSE 14:45:36
10 6862 LSE 14:45:36
46 6862 LSE 14:45:36
48 6862 LSE 14:45:36
57 6862 LSE 14:45:36
28 6862 LSE 14:45:36
48 6862 LSE 14:45:36
57 6862 LSE 14:45:36
104 6862 CHIX 14:45:19
40 6862 CHIX 14:44:38
13 6862 CHIX 14:43:28
67 6862 CHIX 14:43:28
19 6858 LSE 14:43:06
59 6858 LSE 14:43:06
59 6858 LSE 14:42:06
59 6858 LSE 14:42:06
59 6858 LSE 14:42:06
5 6856 LSE 14:41:44
14 6856 LSE 14:41:28
24 6856 LSE 14:41:18
119 6856 LSE 14:41:08
23 6856 LSE 14:41:08
104 6858 BATE 14:39:23
104 6856 CHIX 14:39:23
108 6858 CHIX 14:39:23
153 6858 LSE 14:39:23
61 6858 LSE 14:38:18
81 6858 LSE 14:38:18
157 6858 CHIX 14:37:19
101 6860 Aquis 14:37:17
79 6860 BATE 14:37:16
35 6860 BATE 14:37:16
8 6862 LSE 14:37:16
48 6862 LSE 14:37:16
57 6862 LSE 14:37:16
19 6862 LSE 14:37:16
48 6862 LSE 14:37:16
203 6860 LSE 14:37:16
43 6858 LSE 14:35:48
64 6858 LSE 14:35:28
32 6858 LSE 14:35:28
48 6858 LSE 14:35:28
94 6858 Aquis 14:34:19
113 6858 BATE 14:34:19
20 6858 CHIX 14:34:19
104 6858 CHIX 14:34:19
102 6858 CHIX 14:34:19
123 6858 LSE 14:34:19
70 6860 CHIX 14:34:05
15 6858 LSE 14:33:58
11 6854 LSE 14:33:30
48 6854 LSE 14:33:30
48 6854 LSE 14:33:30
8 6854 LSE 14:33:30
14 6852 LSE 14:33:30
23 6852 LSE 14:33:30
70 6852 LSE 14:33:30
45 6854 LSE 14:33:24
48 6854 LSE 14:33:24
34 6854 LSE 14:33:24
35 6852 LSE 14:32:42
25 6852 LSE 14:32:42
74 6848 BATE 14:32:04
18 6848 BATE 14:32:04
17 6848 BATE 14:32:04
92 6848 LSE 14:32:04
39 6848 LSE 14:32:04
127 6848 LSE 14:31:08
42 6848 CHIX 14:31:00
107 6848 CHIX 14:31:00
33 6848 CHIX 14:30:57
39 6848 CHIX 14:30:57
110 6848 Aquis 14:30:51
13 6848 Aquis 14:30:51
1 6848 Aquis 14:30:44
83 6848 Aquis 14:30:41
10 6848 CHIX 14:30:40
96 6848 CHIX 14:30:40
88 6848 LSE 14:30:40
46 6848 LSE 14:30:40
92 6846 BATE 14:29:41
20 6846 CHIX 14:29:41
119 6846 LSE 14:29:41
122 6846 LSE 14:29:41
50 6848 CHIX 14:28:26
129 6848 LSE 14:28:26
140 6848 LSE 14:26:18
119 6848 LSE 14:25:18
6 6848 LSE 14:25:18
17 6848 LSE 14:25:18
65 6844 CHIX 14:22:00
33 6844 CHIX 14:22:00
3 6844 LSE 14:22:00
53 6844 LSE 14:22:00
72 6844 LSE 14:22:00
166 6846 LSE 14:22:00
9 6846 LSE 14:22:00
8 6846 LSE 14:22:00
110 6842 BATE 14:17:40
123 6848 LSE 14:16:33
95 6852 CHIX 14:15:13
145 6852 LSE 14:15:13
98 6854 BATE 14:15:12
17 6852 CHIX 14:15:12
114 6856 CHIX 14:15:12
48 6856 LSE 14:15:12
35 6856 LSE 14:15:12
19 6858 LSE 14:14:49
31 6858 LSE 14:14:38
64 6858 LSE 14:14:38
31 6858 LSE 14:14:38
14 6858 LSE 14:13:38
29 6860 LSE 14:13:38
35 6860 LSE 14:13:38
8 6860 LSE 14:12:30
17 6860 LSE 14:12:30
11 6860 LSE 14:12:30
35 6860 LSE 14:12:30
7 6860 LSE 14:12:30
14 6860 LSE 14:12:30
95 6858 CHIX 14:10:03
2 6860 Aquis 14:09:31
99 6860 Aquis 14:09:30
8 6862 Aquis 14:08:59
60 6862 LSE 14:08:52
90 6862 Aquis 14:08:49
113 6862 CHIX 14:08:49
37 6864 LSE 14:08:08
48 6864 LSE 14:08:08
11 6864 LSE 14:08:08
122 6864 LSE 14:08:00
1 6862 BATE 14:06:44
108 6862 BATE 14:06:44
101 6862 CHIX 14:06:44
121 6862 LSE 14:06:44
84 6862 BATE 14:03:45
8 6862 BATE 14:03:45
11 6862 CHIX 14:03:45
95 6862 CHIX 14:03:45
26 6864 LSE 14:03:45
48 6864 LSE 14:03:45
57 6864 LSE 14:03:45
48 6864 LSE 14:03:45
16 6864 LSE 14:03:44
27 6864 LSE 14:03:44
40 6864 LSE 14:03:44
17 6864 LSE 14:03:44
22 6864 LSE 14:03:44
11 6864 LSE 14:03:44
48 6866 LSE 14:03:44
18 6866 LSE 14:03:44
48 6866 LSE 14:03:44
15 6862 LSE 13:58:52
68 6862 LSE 13:58:48
60 6862 LSE 13:58:48
122 6862 LSE 13:58:48
19 6864 LSE 13:58:48
106 6860 CHIX 13:56:27
36 6868 Aquis 13:55:14
39 6868 Aquis 13:55:14
23 6868 Aquis 13:55:14
7 6868 Aquis 13:55:14
21 6868 BATE 13:55:14
93 6868 BATE 13:55:14
78 6868 CHIX 13:55:14
28 6868 CHIX 13:55:14
140 6866 LSE 13:55:14
51 6868 LSE 13:55:14
35 6868 LSE 13:55:14
10 6868 LSE 13:55:14
33 6868 LSE 13:55:14
132 6868 LSE 13:55:14
16 6866 CHIX 13:51:12
88 6866 CHIX 13:51:12
17 6866 LSE 13:51:12
125 6866 LSE 13:51:12
176 6868 LSE 13:50:34
19 6858 LSE 13:49:37
22 6856 LSE 13:49:08
1 6856 LSE 13:49:08
50 6862 Aquis 13:46:00
60 6862 Aquis 13:45:57
5 6862 CHIX 13:45:57
102 6862 CHIX 13:45:57
140 6862 LSE 13:45:57
114 6864 BATE 13:45:53
110 6864 CHIX 13:45:53
98 6864 LSE 13:45:53
54 6864 LSE 13:45:53
27 6864 LSE 13:45:17
175 6866 LSE 13:45:15
231 6866 LSE 13:45:15
22 6864 LSE 13:44:59
60 6862 BATE 13:36:57
54 6862 BATE 13:36:57
106 6862 CHIX 13:36:57
136 6862 LSE 13:36:57
72 6868 Aquis 13:34:32
26 6866 LSE 13:34:32
78 6866 LSE 13:34:32
35 6866 LSE 13:34:32
32 6868 Aquis 13:34:15
23 6868 BATE 13:34:14
81 6868 BATE 13:34:14
104 6868 CHIX 13:34:14
18 6868 LSE 13:34:14
122 6868 LSE 13:34:14
124 6870 LSE 13:33:42
22 6870 LSE 13:33:42
18 6870 LSE 13:32:18
26 6870 LSE 13:32:18
18 6870 LSE 13:32:18
109 6870 Aquis 13:32:08
93 6870 CHIX 13:32:08
11 6870 CHIX 13:32:08
107 6870 BATE 13:31:13
23 6870 CHIX 13:31:13
79 6870 CHIX 13:31:13
86 6870 LSE 13:31:13
42 6870 LSE 13:31:13
132 6872 LSE 13:31:07
128 6872 LSE 13:31:07
19 6870 Aquis 13:30:28
208 6870 LSE 13:29:48
48 6870 LSE 13:29:48
6 6868 LSE 13:29:48
219 6868 LSE 13:25:03
92 6872 BATE 13:19:57
52 6870 CHIX 13:19:57
54 6870 CHIX 13:19:57
8 6870 CHIX 13:19:57
101 6872 CHIX 13:19:57
134 6870 LSE 13:19:57
137 6872 LSE 13:19:57
107 6874 CHIX 13:19:18
82 6876 LSE 13:18:38
8 6876 LSE 13:18:38
25 6876 LSE 13:18:38
11 6876 LSE 13:18:38
44 6878 LSE 13:18:38
110 6874 Aquis 13:15:49
107 6874 BATE 13:15:49
99 6874 CHIX 13:15:49
124 6874 LSE 13:15:49
127 6876 LSE 13:15:08
16 6876 LSE 13:12:08
11 6876 LSE 13:12:08
27 6876 LSE 13:12:08
51 6876 LSE 13:11:51
27 6876 LSE 13:11:51
11 6876 LSE 13:11:51
17 6876 LSE 13:11:51
47 6876 LSE 13:11:51
17 6876 LSE 13:11:51
94 6874 Aquis 13:04:21
27 6872 BATE 13:04:21
79 6872 BATE 13:04:21
145 6870 LSE 13:04:21
120 6872 LSE 13:04:21
102 6874 CHIX 13:04:20
48 6876 LSE 13:03:08
17 6876 LSE 13:03:08
111 6874 CHIX 13:00:03
10 6876 LSE 13:00:02
25 6876 LSE 13:00:02
49 6876 LSE 13:00:02
19 6876 LSE 13:00:02
42 6876 LSE 13:00:02
8 6876 LSE 13:00:02
13 6876 LSE 13:00:02
21 6876 LSE 13:00:02
42 6876 LSE 13:00:02
17 6876 LSE 12:59:26
17 6876 LSE 12:59:26
93 6874 BATE 12:55:48
96 6874 CHIX 12:55:48
134 6876 LSE 12:54:25
122 6876 LSE 12:54:25
8 6882 Aquis 12:51:36
3 6882 Aquis 12:51:14
32 6882 Aquis 12:51:03
59 6882 Aquis 12:51:00
29 6882 CHIX 12:51:00
72 6882 CHIX 12:51:00
83 6882 CHIX 12:51:00
18 6882 CHIX 12:51:00
1 6880 LSE 12:51:00
142 6880 LSE 12:51:00
4 6884 LSE 12:49:08
122 6884 LSE 12:49:08
65 6886 LSE 12:49:08
60 6886 LSE 12:49:08
18 6886 LSE 12:48:58
18 6886 LSE 12:48:55
48 6886 LSE 12:48:55
17 6876 LSE 12:47:53
107 6872 BATE 12:44:34
110 6872 CHIX 12:44:34
13 6872 LSE 12:44:34
83 6872 LSE 12:44:34
124 6872 LSE 12:44:34
93 6872 BATE 12:44:18
4 6872 BATE 12:44:09
129 6872 LSE 12:44:09
17 6870 LSE 12:38:17
14 6870 LSE 12:38:17
46 6870 Aquis 12:37:17
48 6870 LSE 12:37:17
4 6870 Aquis 12:36:14
60 6870 Aquis 12:35:56
28 6870 Aquis 12:35:56
14 6870 LSE 12:35:56
125 6870 LSE 12:35:56
72 6870 Aquis 12:35:02
107 6870 CHIX 12:34:37
13 6872 LSE 12:34:08
7 6872 LSE 12:34:08
8 6872 LSE 12:34:08
3 6872 LSE 12:34:08
26 6872 LSE 12:34:08
51 6872 LSE 12:34:08
11 6872 LSE 12:34:00
26 6872 LSE 12:34:00
51 6872 LSE 12:34:00
22 6872 LSE 12:34:00
43 6872 LSE 12:34:00
7 6872 LSE 12:34:00
68 6872 LSE 12:34:00
28 6872 LSE 12:34:00
12 6872 LSE 12:34:00
15 6872 LSE 12:34:00
98 6870 CHIX 12:31:02
11 6872 LSE 12:28:58
30 6872 LSE 12:28:58
19 6872 LSE 12:28:58
128 6868 LSE 12:27:05
106 6868 BATE 12:26:07
162 6868 LSE 12:26:07
109 6868 CHIX 12:25:30
19 6870 LSE 12:25:30
77 6870 BATE 12:22:49
32 6870 BATE 12:22:49
63 6870 CHIX 12:22:49
31 6870 CHIX 12:22:49
53 6870 LSE 12:22:49
5 6870 LSE 12:22:49
81 6870 LSE 12:22:49
26 6870 Aquis 12:17:58
25 6870 BATE 12:17:58
89 6870 BATE 12:17:58
1 6872 LSE 12:17:58
16 6872 LSE 12:17:58
29 6872 LSE 12:17:58
72 6872 LSE 12:17:58
19 6872 LSE 12:17:58
14 6872 LSE 12:17:58
17 6872 LSE 12:17:58
55 6870 Aquis 12:17:27
31 6870 Aquis 12:17:18
100 6870 CHIX 12:17:18
121 6870 LSE 12:17:18
123 6870 LSE 12:17:18
141 6870 LSE 12:14:57
98 6868 CHIX 12:13:50
48 6872 LSE 12:13:24
13 6872 LSE 12:13:24
48 6872 LSE 12:13:24
36 6872 LSE 12:13:24
41 6872 LSE 12:11:24
14 6872 LSE 12:11:24
5 6872 LSE 12:11:24
57 6872 LSE 12:11:24
56 6870 CHIX 12:08:44
58 6870 CHIX 12:08:44
140 6870 LSE 12:08:44
128 6872 LSE 12:08:02
95 6872 Aquis 12:05:32
102 6872 BATE 12:05:32
108 6872 CHIX 12:05:32
154 6872 LSE 12:05:32
119 6874 LSE 12:03:43
22 6874 LSE 12:03:43
15 6874 LSE 12:02:42
18 6874 LSE 12:02:31
52 6872 CHIX 12:01:43
47 6872 CHIX 12:01:43
60 6872 LSE 12:01:43
139 6872 LSE 12:01:43
93 6870 BATE 11:59:24
98 6870 CHIX 11:59:24
119 6870 LSE 11:59:24
72 6872 LSE 11:58:42
58 6872 LSE 11:58:42
6 6870 Aquis 11:54:08
61 6870 LSE 11:54:08
25 6870 Aquis 11:54:05
73 6870 Aquis 11:54:03
101 6870 BATE 11:54:02
50 6870 CHIX 11:54:02
56 6870 CHIX 11:54:02
133 6870 LSE 11:54:02
99 6872 CHIX 11:51:46
19 6872 LSE 11:51:46
32 6872 LSE 11:51:46
61 6872 LSE 11:51:46
60 6872 LSE 11:51:46
128 6872 LSE 11:51:46
130 6872 LSE 11:49:34
5 6872 LSE 11:48:34
3 6872 LSE 11:48:34
19 6866 Aquis 11:44:35
95 6864 BATE 11:44:35
93 6864 CHIX 11:44:35
36 6864 LSE 11:44:35
105 6864 LSE 11:44:35
127 6866 LSE 11:42:35
16 6868 LSE 11:41:00
6 6868 LSE 11:41:00
75 6866 Aquis 11:40:55
9 6870 LSE 11:40:00
108 6870 LSE 11:40:00
25 6874 LSE 11:39:17
25 6874 LSE 11:39:17
4 6872 LSE 11:38:38
106 6868 CHIX 11:37:03
90 6870 LSE 11:37:01
39 6870 LSE 11:37:01
94 6874 CHIX 11:36:21
124 6874 LSE 11:36:21
86 6876 LSE 11:36:11
85 6876 LSE 11:36:11
18 6876 LSE 11:36:11
100 6874 Aquis 11:32:03
103 6872 BATE 11:32:03
106 6874 BATE 11:32:03
108 6874 CHIX 11:32:03
119 6874 LSE 11:32:03
124 6876 LSE 11:29:44
24 6876 LSE 11:29:29
51 6876 LSE 11:29:29
83 6876 LSE 11:29:29
80 6874 LSE 11:29:21
73 6872 CHIX 11:28:07
29 6872 LSE 11:21:53
57 6872 LSE 11:21:53
27 6872 LSE 11:21:48
27 6872 LSE 11:21:48
52 6872 LSE 11:21:48
19 6872 LSE 11:21:48
99 6870 CHIX 11:20:51
33 6872 LSE 11:20:49
48 6872 LSE 11:20:49
48 6872 LSE 11:20:49
100 6870 Aquis 11:17:51
95 6872 BATE 11:17:50
93 6872 CHIX 11:17:50
118 6872 LSE 11:17:50
119 6872 LSE 11:17:50
80 6866 LSE 11:12:09
57 6866 LSE 11:12:09
100 6864 CHIX 11:10:39
60 6870 LSE 11:09:43
25 6870 Aquis 11:08:00
12 6868 LSE 11:08:00
125 6868 LSE 11:08:00
38 6870 Aquis 11:07:56
21 6870 Aquis 11:07:56
9 6870 Aquis 11:07:54
96 6870 BATE 11:07:54
119 6870 LSE 11:07:54
1 6868 LSE 11:05:35
24 6872 Aquis 11:05:28
111 6870 CHIX 11:05:28
88 6872 Aquis 11:04:08
84 6872 CHIX 11:04:00
26 6872 CHIX 11:04:00
35 6872 LSE 11:04:00
97 6872 LSE 11:04:00
113 6874 BATE 11:02:30
119 6874 CHIX 11:02:30
123 6874 LSE 11:02:30
15 6874 LSE 11:00:06
36 6874 LSE 11:00:06
72 6874 LSE 11:00:06
15 6874 LSE 11:00:06
27 6874 LSE 11:00:06
122 6874 LSE 10:59:51
33 6872 LSE 10:56:27
32 6872 LSE 10:56:27
4 6870 Aquis 10:55:58
34 6872 LSE 10:55:47
100 6872 BATE 10:54:47
104 6872 CHIX 10:54:47
132 6872 LSE 10:54:47
60 6874 LSE 10:54:11
80 6874 LSE 10:54:11
146 6874 LSE 10:54:11
48 6874 LSE 10:54:05
10 6874 LSE 10:54:05
23 6874 LSE 10:54:05
20 6872 Aquis 10:47:30
46 6872 Aquis 10:47:29
39 6872 Aquis 10:47:29
99 6872 CHIX 10:47:29
5 6872 CHIX 10:47:29
3 6872 CHIX 10:47:29
110 6872 BATE 10:47:18
97 6872 CHIX 10:47:18
140 6872 LSE 10:47:18
21 6874 LSE 10:45:54
11 6874 LSE 10:45:54
14 6874 LSE 10:45:54
32 6874 LSE 10:45:54
22 6874 LSE 10:45:54
16 6874 LSE 10:45:54
16 6874 LSE 10:45:54
23 6874 LSE 10:45:27
46 6874 LSE 10:45:27
38 6874 LSE 10:45:27
10 6874 LSE 10:45:27
95 6870 Aquis 10:41:04
111 6872 BATE 10:41:04
12 6874 CHIX 10:41:04
100 6872 CHIX 10:41:04
108 6872 CHIX 10:41:04
7 6872 CHIX 10:41:04
45 6872 CHIX 10:41:04
127 6872 LSE 10:41:04
11 6872 LSE 10:38:38
14 6872 LSE 10:38:38
33 6872 LSE 10:38:38
63 6872 LSE 10:38:38
21 6868 LSE 10:38:28
17 6868 LSE 10:38:28
34 6868 LSE 10:38:28
50 6868 LSE 10:38:28
17 6870 LSE 10:35:21
33 6870 LSE 10:35:21
9 6870 LSE 10:35:21
8 6870 LSE 10:35:21
17 6870 LSE 10:35:21
33 6870 LSE 10:35:21
17 6870 LSE 10:35:21
33 6870 LSE 10:35:21
31 6866 LSE 10:33:51
27 6866 LSE 10:33:51
4 6866 LSE 10:33:51
11 6866 LSE 10:33:51
13 6866 LSE 10:33:51
31 6866 LSE 10:33:51
59 6866 LSE 10:33:51
118 6860 CHIX 10:33:15
129 6860 LSE 10:32:33
97 6850 LSE 10:30:02
45 6850 LSE 10:30:02
142 6848 LSE 10:26:37
15 6852 Aquis 10:25:26
71 6852 Aquis 10:25:26
12 6852 Aquis 10:25:26
90 6852 LSE 10:25:26
50 6852 LSE 10:25:26
102 6854 BATE 10:25:25
114 6854 CHIX 10:25:25
3 6854 LSE 10:25:25
125 6854 LSE 10:25:25
125 6854 LSE 10:22:47
7 6850 Aquis 10:20:43
16 6850 Aquis 10:20:02
90 6850 Aquis 10:20:02
102 6850 BATE 10:19:29
92 6850 CHIX 10:19:29
81 6852 CHIX 10:19:28
63 6852 LSE 10:19:28
44 6852 LSE 10:19:28
16 6852 LSE 10:19:28
23 6852 CHIX 10:19:20
6 6852 CHIX 10:19:15
21 6852 LSE 10:18:56
186 6852 LSE 10:18:56
154 6852 LSE 10:18:56
105 6852 BATE 10:16:20
57 6852 CHIX 10:16:20
20 6852 LSE 10:16:20
125 6852 LSE 10:16:20
52 6852 CHIX 10:16:02
42 6854 CHIX 10:13:26
150 6852 LSE 10:13:26
51 6854 LSE 10:13:26
93 6854 LSE 10:13:26
108 6854 LSE 10:13:26
23 6854 LSE 10:13:26
72 6854 CHIX 10:10:02
27 6854 Aquis 10:06:49
39 6854 Aquis 10:06:41
45 6854 Aquis 10:06:36
95 6854 BATE 10:06:36
126 6854 LSE 10:06:36
113 6856 CHIX 10:06:35
9 6856 LSE 10:06:35
109 6856 LSE 10:06:35
123 6856 LSE 10:06:35
113 6850 BATE 10:00:36
101 6850 CHIX 10:00:36
125 6850 LSE 10:00:36
103 6850 LSE 10:00:36
30 6850 LSE 10:00:36
18 6852 LSE 10:00:14
36 6852 LSE 10:00:14
18 6852 LSE 10:00:14
36 6852 LSE 10:00:14
19 6852 LSE 10:00:14
37 6852 LSE 10:00:14
106 6848 CHIX 09:56:02
123 6848 LSE 09:56:02
114 6848 Aquis 09:55:02
112 6850 BATE 09:55:02
101 6850 CHIX 09:55:02
78 6850 LSE 09:55:02
46 6850 LSE 09:55:02
119 6850 LSE 09:55:02
41 6848 CHIX 09:50:02
72 6848 CHIX 09:50:02
121 6848 LSE 09:50:02
121 6850 LSE 09:49:41
92 6850 Aquis 09:44:46
125 6852 LSE 09:44:41
94 6854 BATE 09:44:40
109 6854 CHIX 09:44:40
158 6854 LSE 09:44:40
120 6854 LSE 09:43:38
15 6854 LSE 09:43:30
4 6850 Aquis 09:43:05
45 6850 CHIX 09:39:17
51 6850 CHIX 09:39:17
28 6852 LSE 09:38:41
28 6852 LSE 09:38:41
28 6852 LSE 09:38:41
39 6852 LSE 09:38:41
21 6852 LSE 09:38:41
21 6852 LSE 09:38:41
39 6852 LSE 09:38:41
13 6848 LSE 09:35:48
125 6848 LSE 09:35:48
113 6856 BATE 09:34:26
140 6856 LSE 09:34:26
14 6856 LSE 09:34:26
97 6860 CHIX 09:32:43
107 6862 BATE 09:32:38
139 6862 LSE 09:32:38
112 6860 Aquis 09:30:17
100 6860 BATE 09:30:17
99 6860 CHIX 09:30:17
142 6860 LSE 09:30:17
32 6858 Aquis 09:28:41
98 6858 CHIX 09:28:41
34 6858 CHIX 09:28:41
120 6858 LSE 09:28:41
82 6860 LSE 09:27:21
60 6860 LSE 09:27:21
4 6860 LSE 09:27:21
115 6860 LSE 09:27:21
72 6858 CHIX 09:26:32
35 6860 LSE 09:26:16
200 6860 LSE 09:26:08
140 6858 LSE 09:23:53
1 6858 LSE 09:23:53
111 6850 Aquis 09:18:44
94 6850 CHIX 09:18:44
179 6850 LSE 09:18:44
129 6852 LSE 09:18:44
101 6850 CHIX 09:15:25
144 6850 LSE 09:15:25
105 6854 BATE 09:14:39
95 6854 CHIX 09:14:39
7 6854 LSE 09:14:39
121 6854 LSE 09:14:39
129 6854 LSE 09:14:39
109 6848 Aquis 09:09:57
46 6854 Aquis 09:09:17
13 6854 Aquis 09:09:17
54 6854 Aquis 09:09:17
97 6854 Aquis 09:09:17
60 6854 LSE 09:09:17
12 6854 BATE 09:09:14
96 6854 BATE 09:09:14
56 6854 CHIX 09:09:14
47 6854 CHIX 09:09:14
5 6854 CHIX 09:09:14
8 6854 LSE 09:09:14
125 6854 LSE 09:09:14
8 6854 LSE 09:09:14
134 6854 LSE 09:09:14
92 6850 BATE 09:06:46
64 6852 CHIX 09:06:03
37 6852 CHIX 09:06:03
144 6852 LSE 09:06:03
111 6852 LSE 09:06:03
8 6852 LSE 09:06:03
15 6852 LSE 09:06:03
118 6852 CHIX 09:05:36
96 6852 CHIX 09:05:19
117 6850 LSE 09:03:47
24 6850 LSE 09:03:47
118 6850 LSE 09:02:47
63 6846 CHIX 09:01:20
51 6846 CHIX 09:01:20
129 6846 LSE 09:01:20
139 6844 LSE 09:00:04
118 6844 LSE 09:00:04
107 6844 BATE 08:55:17
119 6844 LSE 08:55:17
167 6844 LSE 08:55:17
16 6844 LSE 08:55:17
131 6844 LSE 08:51:00
7 6844 LSE 08:51:00
110 6844 BATE 08:49:49
57 6844 CHIX 08:49:49
55 6844 CHIX 08:49:49
166 6844 LSE 08:49:49
144 6844 LSE 08:49:49
8 6848 Aquis 08:44:54
84 6848 Aquis 08:44:54
102 6848 BATE 08:44:54
100 6844 CHIX 08:44:54
96 6848 CHIX 08:44:54
91 6842 LSE 08:44:54
32 6842 LSE 08:44:54
15 6842 LSE 08:44:54
5 6848 LSE 08:44:54
126 6848 LSE 08:44:54
145 6848 LSE 08:40:30
112 6850 CHIX 08:40:29
130 6850 LSE 08:40:29
125 6852 LSE 08:39:57
17 6852 LSE 08:39:57
7 6854 CHIX 08:37:58
97 6854 CHIX 08:37:58
121 6854 LSE 08:37:58
133 6854 LSE 08:37:58
43 6854 LSE 08:36:30
108 6848 Aquis 08:35:00
108 6848 BATE 08:34:56
99 6848 LSE 08:34:56
41 6848 LSE 08:34:49
102 6848 CHIX 08:33:21
7 6848 LSE 08:33:21
118 6848 LSE 08:33:21
130 6850 LSE 08:32:25
100 6854 BATE 08:31:46
97 6854 CHIX 08:31:46
78 6854 LSE 08:31:46
60 6854 LSE 08:31:46
92 6854 LSE 08:31:46
39 6854 LSE 08:31:46
114 6852 CHIX 08:30:17
16 6854 LSE 08:30:17
48 6854 LSE 08:30:17
16 6854 LSE 08:30:17
60 6852 LSE 08:30:17
2 6858 Aquis 08:27:05
101 6856 BATE 08:27:05
144 6856 LSE 08:27:05
45 6858 Aquis 08:26:58
65 6858 Aquis 08:26:46
108 6860 CHIX 08:26:45
169 6860 LSE 08:26:45
3 6860 LSE 08:26:45
142 6860 LSE 08:26:45
100 6858 Aquis 08:24:05
97 6858 BATE 08:24:05
109 6858 CHIX 08:24:05
140 6856 LSE 08:24:05
125 6846 LSE 08:22:42
113 6842 BATE 08:22:38
108 6842 CHIX 08:22:38
97 6842 CHIX 08:22:38
123 6842 LSE 08:22:38
134 6842 LSE 08:22:38
52 6842 LSE 08:22:38
71 6842 LSE 08:22:38
133 6842 LSE 08:22:38
141 6840 LSE 08:16:44
113 6844 Aquis 08:16:43
84 6844 BATE 08:16:43
27 6844 BATE 08:16:43
113 6842 CHIX 08:16:43
188 6844 LSE 08:16:43
140 6846 LSE 08:16:11
73 6846 LSE 08:15:27
140 6846 LSE 08:15:00
83 6838 CHIX 08:12:51
31 6838 CHIX 08:12:51
116 6838 LSE 08:12:51
11 6838 LSE 08:12:51
39 6838 LSE 08:12:51
41 6834 CHIX 08:11:07
59 6834 CHIX 08:11:07
20 6834 LSE 08:11:07
125 6834 LSE 08:11:07
3 6838 Aquis 08:11:06
34 6838 Aquis 08:11:06
112 6838 BATE 08:11:02
103 6838 CHIX 08:11:02
125 6838 LSE 08:11:02
14 6838 LSE 08:11:02
57 6838 Aquis 08:10:25
99 6840 CHIX 08:09:59
144 6842 LSE 08:09:59
128 6842 LSE 08:09:59
45 6842 LSE 08:08:51
110 6842 LSE 08:08:47
107 6840 BATE 08:06:41
81 6848 CHIX 08:05:58
95 6850 Aquis 08:05:55
1 6850 Aquis 08:05:55
58 6850 Aquis 08:05:55
25 6848 CHIX 08:05:55
54 6850 Aquis 08:05:54
94 6850 BATE 08:05:54
134 6852 CHIX 08:05:54
125 6852 LSE 08:05:54
16 6852 LSE 08:05:54
32 6850 LSE 08:05:54
135 6850 LSE 08:05:54
28 6850 LSE 08:04:54
77 6850 LSE 08:04:54
137 6854 LSE 08:04:54
20 6850 BATE 08:03:43
74 6850 BATE 08:03:43
104 6852 CHIX 08:03:43
95 6850 CHIX 08:03:43
125 6852 LSE 08:03:43
118 6852 LSE 08:03:43
250 6852 LSE 08:03:43
21 6852 LSE 08:03:43
4 6854 CHIX 08:03:40
92 6846 LSE 08:02:05
49 6846 LSE 08:02:05
119 6856 LSE 08:02:05
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
POSSEDFMAEDSEEM
(END) Dow Jones Newswires
June 28, 2023 12:25 ET (16:25 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
