Next PLC Transaction in Own Shares (2614F)
07 July 2023 - 2:44AM
UK Regulatory
TIDMNXT
RNS Number : 2614F
Next PLC
06 July 2023
NEXT plc
For immediate release
06 July 2023
Transaction in Own Shares
NEXT plc announces that today it purchased on market 108,000 of
its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 6702.2161 pence per Share.
The highest price paid per Share was 6788p and the lowest price
paid per Share was 6600p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 127,212,073 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 68,000 6700.53
CHIX 26,000 6705.34
BATE 14,000 6704.59
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
5 6616 LSE 16:26:51
40 6616 LSE 16:26:51
14 6616 LSE 16:26:51
172 6616 LSE 16:26:36
72 6616 BATE 16:26:21
266 6616 CHIX 16:26:21
125 6618 LSE 16:26:21
22 6618 LSE 16:26:21
579 6618 LSE 16:26:21
2 6614 CHIX 16:26:01
60 6614 CHIX 16:26:01
102 6610 BATE 16:25:32
34 6610 LSE 16:25:22
8 6610 CHIX 16:25:20
96 6610 CHIX 16:25:20
34 6612 LSE 16:25:20
48 6612 LSE 16:25:20
31 6612 LSE 16:25:20
50 6612 LSE 16:25:20
170 6610 LSE 16:25:20
100 6610 BATE 16:24:32
17 6610 BATE 16:24:32
111 6612 BATE 16:24:32
92 6612 CHIX 16:24:32
12 6612 CHIX 16:24:32
99 6612 CHIX 16:24:32
46 6612 LSE 16:24:32
50 6612 LSE 16:24:32
48 6612 LSE 16:24:32
25 6612 LSE 16:24:32
167 6612 LSE 16:24:32
376 6612 LSE 16:24:32
42 6612 LSE 16:23:41
50 6612 LSE 16:23:41
45 6606 CHIX 16:22:40
54 6606 CHIX 16:22:40
168 6602 LSE 16:21:30
59 6600 CHIX 16:21:12
52 6600 CHIX 16:21:12
169 6600 LSE 16:21:12
21 6600 LSE 16:21:12
107 6602 BATE 16:20:55
92 6602 CHIX 16:20:55
212 6602 LSE 16:20:55
87 6604 CHIX 16:20:23
367 6604 LSE 16:20:23
81 6600 LSE 16:19:33
59 6600 BATE 16:19:00
42 6600 BATE 16:19:00
64 6602 CHIX 16:18:58
154 6602 LSE 16:18:58
27 6602 LSE 16:18:58
125 6602 LSE 16:18:58
27 6602 LSE 16:18:58
40 6602 CHIX 16:18:30
5 6602 CHIX 16:17:44
5 6602 LSE 16:17:44
68 6602 LSE 16:17:44
81 6602 LSE 16:17:44
21 6604 LSE 16:17:06
160 6604 LSE 16:17:06
96 6606 BATE 16:16:53
52 6606 CHIX 16:16:53
19 6606 CHIX 16:16:53
43 6606 CHIX 16:16:53
47 6608 LSE 16:15:26
114 6608 LSE 16:15:26
41 6610 CHIX 16:15:25
53 6610 CHIX 16:15:25
105 6610 LSE 16:15:25
82 6610 LSE 16:15:25
109 6612 BATE 16:15:02
110 6612 CHIX 16:15:02
160 6612 LSE 16:15:02
107 6612 BATE 16:13:33
168 6612 LSE 16:13:33
102 6614 CHIX 16:13:29
166 6614 LSE 16:13:29
169 6614 LSE 16:13:29
12 6614 LSE 16:13:29
7 6616 CHIX 16:12:59
104 6616 CHIX 16:12:59
29 6616 LSE 16:12:59
48 6616 LSE 16:12:59
50 6616 LSE 16:12:59
36 6616 LSE 16:12:59
17 6616 BATE 16:12:57
33 6616 BATE 16:12:57
28 6616 LSE 16:12:57
20 6610 LSE 16:11:54
88 6610 LSE 16:11:54
27 6610 LSE 16:11:54
43 6610 LSE 16:11:54
101 6612 BATE 16:09:31
100 6610 CHIX 16:09:31
94 6612 CHIX 16:09:31
90 6610 LSE 16:09:31
46 6610 LSE 16:09:31
43 6610 LSE 16:09:31
170 6612 LSE 16:09:31
170 6612 LSE 16:09:31
105 6614 CHIX 16:09:18
16 6614 LSE 16:09:16
24 6614 LSE 16:09:16
33 6614 LSE 16:09:16
48 6614 LSE 16:09:16
106 6614 LSE 16:09:16
180 6614 LSE 16:07:16
106 6612 CHIX 16:06:09
166 6612 LSE 16:06:09
105 6614 BATE 16:05:45
43 6616 BATE 16:05:41
56 6616 BATE 16:05:41
79 6616 CHIX 16:05:41
32 6616 CHIX 16:05:41
26 6616 LSE 16:05:41
173 6616 LSE 16:05:41
152 6616 LSE 16:05:41
22 6618 LSE 16:05:35
29 6618 LSE 16:05:35
77 6618 LSE 16:05:35
50 6618 LSE 16:05:35
95 6618 CHIX 16:04:35
262 6618 LSE 16:04:35
36 6612 CHIX 16:03:13
95 6616 BATE 16:02:47
158 6616 LSE 16:02:47
173 6616 LSE 16:02:47
27 6618 CHIX 16:02:44
80 6618 CHIX 16:02:44
29 6618 LSE 16:02:44
125 6618 LSE 16:02:44
114 6622 CHIX 16:00:27
78 6624 LSE 16:00:27
86 6624 LSE 16:00:27
95 6628 BATE 16:00:24
192 6628 LSE 16:00:24
110 6632 CHIX 15:59:38
66 6632 LSE 15:59:26
109 6632 LSE 15:59:26
102 6634 CHIX 15:59:03
161 6634 LSE 15:59:03
75 6636 BATE 15:57:38
36 6636 BATE 15:57:38
167 6636 LSE 15:57:38
42 6636 BATE 15:56:55
96 6636 BATE 15:56:55
104 6636 CHIX 15:56:55
100 6636 CHIX 15:56:55
75 6636 LSE 15:56:55
24 6636 LSE 15:56:55
50 6636 LSE 15:56:55
36 6636 LSE 15:56:55
65 6636 LSE 15:56:55
109 6636 LSE 15:56:55
19 6638 LSE 15:55:24
106 6638 LSE 15:55:24
76 6638 LSE 15:55:24
132 6638 LSE 15:55:24
108 6636 BATE 15:54:07
103 6636 CHIX 15:54:07
100 6636 CHIX 15:54:07
100 6636 LSE 15:54:07
27 6636 LSE 15:54:07
250 6636 LSE 15:54:07
7 6636 CHIX 15:51:58
20 6636 BATE 15:51:51
82 6636 BATE 15:51:51
36 6636 CHIX 15:51:51
12 6636 CHIX 15:51:51
46 6636 CHIX 15:51:51
169 6636 LSE 15:51:51
92 6636 CHIX 15:50:40
29 6636 LSE 15:50:40
31 6636 LSE 15:50:40
29 6636 LSE 15:50:40
48 6636 LSE 15:50:40
50 6636 LSE 15:50:40
35 6636 LSE 15:50:40
5 6636 LSE 15:50:40
119 6636 LSE 15:50:40
92 6636 CHIX 15:48:14
54 6638 LSE 15:48:14
48 6638 LSE 15:48:14
50 6638 LSE 15:48:14
26 6638 LSE 15:48:14
157 6638 LSE 15:48:14
20 6638 LSE 15:48:14
104 6640 CHIX 15:46:33
115 6640 LSE 15:46:33
59 6640 LSE 15:46:33
106 6642 BATE 15:46:20
108 6648 CHIX 15:45:09
42 6648 LSE 15:45:09
130 6648 LSE 15:45:09
9 6650 BATE 15:45:07
53 6650 BATE 15:45:07
8 6650 BATE 15:45:07
15 6650 BATE 15:45:07
27 6650 BATE 15:45:07
49 6650 CHIX 15:45:07
52 6650 CHIX 15:45:07
127 6652 CHIX 15:45:07
175 6650 LSE 15:45:07
34 6652 LSE 15:45:07
49 6652 LSE 15:45:07
48 6652 LSE 15:45:07
175 6652 LSE 15:45:07
48 6650 LSE 15:43:59
49 6650 LSE 15:43:59
37 6650 LSE 15:43:59
104 6648 BATE 15:42:26
114 6648 CHIX 15:42:26
25 6648 LSE 15:42:26
28 6648 LSE 15:42:26
48 6648 LSE 15:42:26
176 6648 LSE 15:42:26
226 6648 LSE 15:42:26
49 6646 LSE 15:41:14
23 6646 LSE 15:41:14
96 6646 CHIX 15:41:13
23 6646 LSE 15:41:13
48 6642 LSE 15:40:19
49 6642 LSE 15:40:19
40 6642 LSE 15:40:19
18 6642 LSE 15:40:19
113 6642 BATE 15:38:27
104 6642 CHIX 15:38:27
160 6642 LSE 15:38:27
169 6644 LSE 15:37:57
180 6652 LSE 15:36:42
113 6656 BATE 15:36:25
94 6654 CHIX 15:36:25
109 6656 CHIX 15:36:25
67 6654 LSE 15:36:25
125 6654 LSE 15:36:25
61 6654 LSE 15:36:25
306 6656 LSE 15:36:25
176 6656 LSE 15:36:25
18 6652 CHIX 15:35:17
41 6652 CHIX 15:35:17
42 6652 CHIX 15:35:17
81 6644 LSE 15:33:00
108 6646 BATE 15:32:43
112 6646 CHIX 15:32:43
93 6648 CHIX 15:32:43
35 6648 LSE 15:32:43
22 6648 LSE 15:32:43
28 6648 LSE 15:32:43
49 6648 LSE 15:32:43
48 6648 LSE 15:32:43
155 6648 LSE 15:32:43
180 6648 LSE 15:32:43
148 6650 LSE 15:31:04
79 6648 BATE 15:30:29
159 6648 LSE 15:30:29
35 6648 BATE 15:30:17
200 6650 LSE 15:29:36
43 6652 CHIX 15:29:35
69 6652 CHIX 15:29:35
49 6652 LSE 15:29:35
23 6652 LSE 15:29:35
26 6652 LSE 15:29:35
48 6652 LSE 15:29:35
2 6652 CHIX 15:29:31
19 6652 CHIX 15:29:31
80 6652 CHIX 15:29:13
204 6652 LSE 15:29:02
69 6654 BATE 15:28:05
31 6654 BATE 15:28:03
45 6658 LSE 15:26:42
114 6658 LSE 15:26:42
21 6660 CHIX 15:26:41
76 6660 CHIX 15:26:41
204 6660 LSE 15:26:41
97 6664 CHIX 15:26:20
125 6664 LSE 15:26:20
72 6664 LSE 15:26:20
174 6664 LSE 15:26:20
74 6668 BATE 15:24:27
33 6668 BATE 15:24:27
107 6668 BATE 15:24:27
80 6668 CHIX 15:24:27
102 6668 CHIX 15:24:27
1 6668 CHIX 15:24:27
98 6668 CHIX 15:24:27
3 6668 LSE 15:24:27
172 6668 LSE 15:24:27
8 6668 LSE 15:24:27
156 6668 LSE 15:24:27
46 6668 LSE 15:21:07
50 6668 LSE 15:21:07
58 6668 LSE 15:21:07
41 6676 BATE 15:20:26
68 6676 BATE 15:20:26
99 6678 CHIX 15:19:58
155 6678 LSE 15:19:58
31 6678 LSE 15:19:58
15 6678 CHIX 15:19:57
45 6678 LSE 15:19:38
19 6678 LSE 15:19:22
58 6678 LSE 15:19:22
118 6680 CHIX 15:19:08
111 6680 CHIX 15:19:08
3 6680 CHIX 15:19:08
60 6680 LSE 15:19:08
246 6680 LSE 15:19:08
72 6680 LSE 15:19:08
65 6680 LSE 15:19:08
42 6680 LSE 15:19:08
11 6682 BATE 15:17:51
85 6682 BATE 15:17:51
101 6682 CHIX 15:17:51
230 6682 LSE 15:17:51
178 6684 LSE 15:17:11
1 6684 CHIX 15:15:45
5 6684 CHIX 15:15:45
106 6684 CHIX 15:15:45
152 6684 LSE 15:15:45
176 6684 LSE 15:15:45
107 6678 BATE 15:14:02
98 6678 CHIX 15:14:02
16 6678 CHIX 15:14:02
159 6678 LSE 15:14:02
110 6668 BATE 15:11:11
51 6668 LSE 15:11:11
48 6668 LSE 15:11:11
60 6668 LSE 15:11:11
13 6668 LSE 15:11:11
104 6670 CHIX 15:10:15
156 6670 LSE 15:10:15
183 6672 LSE 15:09:35
106 6674 BATE 15:09:31
100 6674 CHIX 15:09:31
168 6672 LSE 15:08:26
87 6674 LSE 15:08:00
95 6674 LSE 15:08:00
99 6676 CHIX 15:07:57
100 6678 CHIX 15:06:47
29 6678 LSE 15:06:47
51 6678 LSE 15:06:47
26 6678 LSE 15:06:47
50 6678 LSE 15:06:47
168 6678 LSE 15:06:47
39 6682 CHIX 15:06:29
73 6682 CHIX 15:06:29
130 6682 LSE 15:06:29
34 6682 LSE 15:06:29
159 6682 LSE 15:06:29
106 6684 BATE 15:06:04
45 6682 LSE 15:04:53
125 6682 LSE 15:04:53
103 6686 CHIX 15:04:04
26 6686 LSE 15:04:04
151 6686 LSE 15:04:04
32 6690 LSE 15:03:01
123 6690 LSE 15:03:01
7 6692 BATE 15:02:49
105 6692 BATE 15:02:49
98 6694 BATE 15:02:39
111 6694 CHIX 15:02:39
50 6696 CHIX 15:02:39
163 6694 LSE 15:02:39
121 6694 LSE 15:02:39
11 6694 LSE 15:02:39
36 6694 LSE 15:02:39
106 6696 LSE 15:02:39
69 6696 LSE 15:02:39
229 6696 LSE 15:02:39
234 6694 LSE 15:02:02
172 6694 LSE 15:01:32
30 6692 CHIX 15:00:54
6 6692 CHIX 15:00:32
67 6692 CHIX 15:00:32
115 6692 CHIX 15:00:30
112 6698 BATE 15:00:06
94 6698 CHIX 15:00:06
13 6698 CHIX 15:00:06
162 6698 LSE 15:00:06
222 6698 LSE 15:00:06
82 6700 BATE 14:58:30
30 6700 BATE 14:58:30
104 6700 CHIX 14:58:30
24 6700 CHIX 14:58:30
9 6700 LSE 14:58:30
124 6700 LSE 14:58:30
10 6700 LSE 14:58:30
10 6700 LSE 14:58:30
26 6700 LSE 14:58:30
65 6700 LSE 14:58:30
180 6700 LSE 14:58:30
113 6696 CHIX 14:55:05
97 6696 LSE 14:55:05
73 6696 LSE 14:55:05
71 6696 LSE 14:55:05
99 6696 LSE 14:55:05
121 6696 LSE 14:55:05
60 6696 LSE 14:55:05
164 6698 LSE 14:54:28
182 6698 LSE 14:54:28
51 6700 LSE 14:54:19
48 6700 LSE 14:54:19
25 6700 LSE 14:54:19
30 6700 LSE 14:54:19
51 6700 BATE 14:54:14
13 6700 BATE 14:54:14
44 6700 BATE 14:54:14
118 6700 CHIX 14:54:14
172 6698 LSE 14:53:29
64 6698 LSE 14:53:29
58 6698 LSE 14:53:29
51 6696 BATE 14:52:31
43 6698 CHIX 14:52:29
69 6698 CHIX 14:52:29
49 6698 LSE 14:52:29
60 6698 LSE 14:52:29
48 6698 LSE 14:52:29
91 6698 LSE 14:52:29
20 6698 LSE 14:52:29
46 6698 LSE 14:52:29
159 6698 LSE 14:52:29
13 6698 LSE 14:51:50
98 6698 BATE 14:50:43
112 6698 CHIX 14:50:43
157 6698 LSE 14:50:43
126 6698 LSE 14:50:43
52 6698 LSE 14:50:43
47 6692 CHIX 14:48:44
67 6692 CHIX 14:48:44
51 6694 LSE 14:48:44
60 6694 LSE 14:48:44
24 6692 LSE 14:48:44
100 6692 BATE 14:48:00
101 6694 CHIX 14:47:50
101 6686 BATE 14:47:03
153 6686 LSE 14:47:03
157 6686 LSE 14:47:03
159 6686 LSE 14:47:03
61 6688 LSE 14:47:00
92 6688 LSE 14:47:00
26 6678 BATE 14:45:15
10 6678 BATE 14:45:15
63 6678 BATE 14:45:15
59 6678 CHIX 14:45:15
54 6678 CHIX 14:45:15
97 6680 CHIX 14:45:15
214 6680 LSE 14:45:15
77 6680 LSE 14:45:15
89 6680 LSE 14:45:15
125 6678 LSE 14:43:18
36 6678 LSE 14:43:18
112 6680 CHIX 14:42:36
35 6680 BATE 14:41:48
67 6680 BATE 14:41:48
99 6680 CHIX 14:41:48
181 6680 LSE 14:41:48
196 6682 LSE 14:41:21
105 6682 BATE 14:41:15
98 6682 CHIX 14:41:15
49 6682 CHIX 14:41:15
111 6684 CHIX 14:41:14
33 6684 LSE 14:41:14
50 6684 LSE 14:41:14
60 6684 LSE 14:41:14
269 6684 LSE 14:41:14
125 6684 LSE 14:41:14
109 6684 LSE 14:41:14
69 6674 CHIX 14:38:15
14 6674 LSE 14:38:15
32 6676 LSE 14:38:15
48 6676 LSE 14:38:15
51 6676 LSE 14:38:15
120 6674 LSE 14:38:15
39 6674 LSE 14:38:15
105 6676 LSE 14:36:42
48 6676 LSE 14:36:42
146 6678 LSE 14:35:39
27 6678 LSE 14:35:39
114 6680 BATE 14:35:20
113 6680 CHIX 14:35:20
97 6682 BATE 14:35:16
76 6682 CHIX 14:35:16
33 6682 CHIX 14:35:16
160 6682 LSE 14:35:16
109 6684 CHIX 14:35:02
108 6684 CHIX 14:35:02
284 6684 LSE 14:35:02
129 6684 LSE 14:35:02
178 6684 LSE 14:35:02
98 6684 BATE 14:32:54
100 6684 CHIX 14:32:54
125 6684 LSE 14:32:54
45 6684 LSE 14:32:54
181 6686 LSE 14:32:47
187 6686 LSE 14:32:47
1 6682 LSE 14:30:59
72 6682 LSE 14:30:57
17 6682 LSE 14:30:57
177 6684 LSE 14:30:50
95 6688 BATE 14:30:31
49 6688 BATE 14:30:31
61 6688 BATE 14:30:31
96 6686 CHIX 14:30:31
131 6688 CHIX 14:30:31
3 6688 CHIX 14:30:31
37 6688 CHIX 14:30:31
91 6688 CHIX 14:30:31
166 6686 LSE 14:30:31
152 6686 LSE 14:30:31
43 6688 LSE 14:30:31
95 6688 LSE 14:30:31
27 6688 LSE 14:30:31
25 6688 LSE 14:30:31
84 6690 CHIX 14:25:42
23 6690 CHIX 14:25:42
138 6690 LSE 14:25:42
7 6690 LSE 14:25:42
27 6690 LSE 14:25:42
42 6690 LSE 14:25:42
125 6690 LSE 14:25:42
13 6692 BATE 14:24:27
86 6692 BATE 14:24:27
76 6692 CHIX 14:24:27
59 6692 CHIX 14:24:27
128 6694 LSE 14:23:59
39 6694 LSE 14:23:59
78 6698 BATE 14:23:58
34 6698 BATE 14:23:58
98 6698 BATE 14:23:58
13 6694 CHIX 14:23:58
128 6698 CHIX 14:23:58
45 6698 CHIX 14:23:58
98 6698 CHIX 14:23:58
86 6696 LSE 14:23:58
44 6696 LSE 14:23:58
194 6698 LSE 14:23:58
167 6698 LSE 14:23:58
179 6698 LSE 14:23:58
153 6698 LSE 14:23:58
251 6698 LSE 14:20:02
35 6690 CHIX 14:15:08
59 6690 CHIX 14:15:08
126 6690 LSE 14:15:08
182 6690 LSE 14:15:08
26 6690 LSE 14:15:08
51 6692 LSE 14:14:35
48 6692 LSE 14:14:35
24 6692 LSE 14:14:35
155 6684 LSE 14:10:47
172 6684 LSE 14:10:47
98 6686 BATE 14:10:30
15 6686 BATE 14:10:30
103 6686 CHIX 14:10:30
197 6676 LSE 14:08:11
17 6678 BATE 14:07:11
81 6678 CHIX 14:07:11
22 6678 CHIX 14:07:11
109 6678 CHIX 14:07:11
26 6678 LSE 14:07:11
147 6678 LSE 14:07:11
154 6678 LSE 14:07:11
52 6672 LSE 14:03:46
31 6682 BATE 14:03:21
83 6682 BATE 14:03:21
144 6682 LSE 14:03:21
34 6682 LSE 14:03:21
107 6684 CHIX 14:03:20
165 6684 LSE 14:03:05
54 6686 LSE 14:02:55
170 6686 LSE 14:02:55
6 6686 LSE 14:01:27
151 6686 LSE 14:01:27
110 6688 BATE 14:00:54
103 6688 CHIX 14:00:54
7 6688 CHIX 14:00:54
100 6688 CHIX 14:00:54
94 6688 CHIX 14:00:54
26 6688 LSE 14:00:54
176 6688 LSE 14:00:54
104 6688 LSE 14:00:54
83 6688 LSE 13:58:22
181 6690 LSE 13:56:22
117 6690 LSE 13:56:22
92 6690 LSE 13:56:22
112 6692 BATE 13:56:19
42 6692 CHIX 13:56:19
50 6692 CHIX 13:56:19
180 6694 LSE 13:55:35
32 6694 LSE 13:55:35
43 6686 CHIX 13:53:55
67 6686 CHIX 13:53:55
18 6686 BATE 13:51:08
79 6686 BATE 13:51:08
154 6686 LSE 13:51:08
135 6688 LSE 13:50:21
48 6688 LSE 13:50:21
96 6690 CHIX 13:49:54
58 6690 LSE 13:49:54
111 6690 LSE 13:49:54
57 6690 LSE 13:49:54
14 6690 LSE 13:49:54
125 6690 LSE 13:49:54
10 6690 LSE 13:49:54
108 6692 CHIX 13:49:22
48 6692 LSE 13:49:22
51 6692 LSE 13:49:22
104 6694 BATE 13:48:00
122 6694 CHIX 13:48:00
173 6694 LSE 13:48:00
99 6692 BATE 13:44:25
100 6692 CHIX 13:44:25
92 6690 LSE 13:39:16
59 6690 LSE 13:39:16
5 6690 LSE 13:39:16
14 6692 CHIX 13:38:58
100 6692 CHIX 13:38:58
94 6704 BATE 13:37:29
102 6704 BATE 13:37:29
4 6704 CHIX 13:37:29
100 6704 CHIX 13:37:29
7 6704 CHIX 13:37:29
11 6704 CHIX 13:37:29
74 6704 CHIX 13:37:29
17 6704 CHIX 13:37:29
26 6704 LSE 13:37:29
11 6704 LSE 13:37:29
114 6704 LSE 13:37:29
21 6704 LSE 13:37:29
177 6704 LSE 13:37:29
103 6704 LSE 13:37:29
94 6704 LSE 13:37:29
29 6706 LSE 13:37:07
157 6706 LSE 13:37:07
63 6706 LSE 13:37:07
46 6708 LSE 13:37:07
5 6708 LSE 13:37:07
125 6708 LSE 13:37:07
29 6708 LSE 13:37:07
88 6700 BATE 13:32:40
23 6700 BATE 13:32:40
95 6698 CHIX 13:32:40
109 6700 CHIX 13:32:40
94 6700 CHIX 13:32:40
158 6700 LSE 13:32:40
152 6700 LSE 13:32:40
99 6708 CHIX 13:27:42
179 6704 LSE 13:27:42
193 6708 LSE 13:27:42
150 6710 LSE 13:27:10
100 6714 BATE 13:27:07
105 6714 CHIX 13:27:07
56 6712 LSE 13:27:07
150 6714 LSE 13:27:07
177 6714 LSE 13:27:07
191 6714 LSE 13:22:12
109 6716 BATE 13:21:51
106 6716 CHIX 13:21:51
125 6716 LSE 13:21:51
31 6716 LSE 13:21:51
102 6716 CHIX 13:19:28
5 6716 CHIX 13:19:28
187 6716 LSE 13:19:28
108 6720 CHIX 13:18:32
151 6720 LSE 13:18:32
96 6722 BATE 13:15:00
94 6722 CHIX 13:15:00
181 6722 LSE 13:15:00
120 6722 LSE 13:15:00
60 6722 LSE 13:15:00
105 6724 BATE 13:13:00
95 6724 CHIX 13:13:00
154 6724 LSE 13:13:00
150 6722 LSE 13:08:22
172 6724 LSE 13:07:26
45 6726 CHIX 13:07:03
35 6726 CHIX 13:07:03
20 6726 CHIX 13:07:03
108 6726 CHIX 13:07:03
168 6726 LSE 13:07:03
196 6726 LSE 13:07:03
19 6726 LSE 13:07:03
102 6728 BATE 13:04:44
132 6728 BATE 13:04:44
117 6728 CHIX 13:04:44
62 6728 LSE 13:04:44
60 6728 LSE 13:04:44
30 6728 LSE 13:04:44
161 6728 LSE 13:04:44
20 6726 LSE 13:02:31
137 6726 LSE 13:02:31
218 6726 LSE 13:02:31
127 6726 CHIX 13:01:22
54 6726 LSE 13:01:22
125 6726 LSE 13:01:22
171 6726 LSE 12:58:53
4 6724 CHIX 12:54:52
95 6724 CHIX 12:51:53
90 6722 LSE 12:51:53
71 6724 BATE 12:51:16
34 6724 BATE 12:51:16
92 6724 CHIX 12:51:16
20 6724 CHIX 12:51:16
171 6724 LSE 12:51:16
45 6724 LSE 12:51:16
125 6724 LSE 12:51:16
93 6726 CHIX 12:46:54
45 6726 LSE 12:46:54
125 6726 LSE 12:46:54
19 6726 LSE 12:46:54
5 6726 LSE 12:46:54
14 6726 LSE 12:46:54
67 6728 CHIX 12:44:52
47 6728 CHIX 12:44:52
45 6730 BATE 12:43:53
52 6730 BATE 12:43:53
20 6730 BATE 12:43:53
91 6730 BATE 12:43:53
20 6730 CHIX 12:43:53
141 6730 CHIX 12:43:53
197 6730 LSE 12:43:53
167 6730 LSE 12:43:53
238 6730 LSE 12:43:53
149 6728 LSE 12:36:46
103 6728 CHIX 12:34:01
7 6726 LSE 12:34:01
18 6736 BATE 12:31:17
42 6736 BATE 12:31:17
54 6736 BATE 12:31:17
16 6734 CHIX 12:31:17
81 6734 CHIX 12:31:17
102 6736 CHIX 12:31:17
92 6736 CHIX 12:31:17
16 6734 LSE 12:31:17
15 6734 LSE 12:31:17
132 6734 LSE 12:31:17
154 6736 LSE 12:31:17
20 6736 LSE 12:31:17
178 6736 LSE 12:31:17
72 6738 LSE 12:31:17
34 6738 LSE 12:31:17
68 6738 LSE 12:31:17
101 6738 BATE 12:25:58
101 6738 CHIX 12:25:58
154 6738 LSE 12:25:58
157 6730 LSE 12:19:41
104 6734 BATE 12:19:29
102 6732 CHIX 12:19:29
104 6734 CHIX 12:19:29
151 6734 LSE 12:19:29
115 6734 LSE 12:19:29
122 6734 LSE 12:19:29
18 6736 BATE 12:17:40
39 6736 BATE 12:17:40
89 6736 BATE 12:17:40
132 6736 CHIX 12:17:40
216 6736 LSE 12:17:40
151 6736 LSE 12:17:40
18 6736 LSE 12:17:40
1 6738 BATE 12:17:24
35 6736 CHIX 12:17:08
63 6736 CHIX 12:17:08
56 6734 LSE 12:15:59
6 6734 LSE 12:15:51
4 6734 LSE 12:15:44
3 6734 LSE 12:15:44
94 6734 LSE 12:15:44
18 6734 LSE 12:15:34
20 6734 LSE 12:14:24
6 6734 LSE 12:14:24
64 6734 LSE 12:14:24
13 6734 LSE 12:14:24
40 6732 BATE 12:12:16
65 6732 BATE 12:12:16
25 6732 CHIX 12:12:16
82 6732 CHIX 12:12:16
105 6734 LSE 12:12:11
118 6734 LSE 12:12:11
27 6730 CHIX 12:08:20
111 6730 CHIX 12:07:37
164 6730 LSE 12:07:37
187 6730 LSE 12:07:37
113 6730 BATE 12:05:20
112 6730 BATE 12:03:23
26 6732 CHIX 12:03:23
104 6732 CHIX 12:03:23
109 6730 CHIX 12:03:23
155 6730 LSE 12:03:23
175 6730 LSE 12:03:23
160 6732 LSE 12:02:52
6 6730 BATE 11:59:39
8 6730 BATE 11:59:39
10 6730 BATE 11:59:39
88 6730 BATE 11:59:39
112 6730 CHIX 11:59:39
14 6732 LSE 11:59:39
34 6732 LSE 11:59:39
28 6730 LSE 11:59:39
34 6730 LSE 11:59:39
70 6730 LSE 11:59:39
65 6730 LSE 11:59:39
122 6730 LSE 11:59:39
155 6730 LSE 11:59:39
50 6732 CHIX 11:58:05
153 6732 LSE 11:58:05
60 6732 CHIX 11:57:05
22 6732 CHIX 11:57:05
183 6732 LSE 11:57:05
28 6732 LSE 11:57:05
39 6730 CHIX 11:54:40
18 6730 CHIX 11:54:40
98 6730 CHIX 11:48:36
170 6730 LSE 11:48:36
100 6732 BATE 11:48:23
104 6732 CHIX 11:48:23
180 6732 LSE 11:48:23
103 6730 CHIX 11:47:18
64 6732 LSE 11:47:18
8 6732 LSE 11:47:18
14 6732 LSE 11:47:18
28 6732 LSE 11:47:18
49 6732 LSE 11:47:18
218 6730 LSE 11:47:18
10 6732 BATE 11:46:18
103 6732 BATE 11:43:18
126 6732 CHIX 11:43:18
187 6732 LSE 11:43:18
127 6730 CHIX 11:38:20
125 6730 LSE 11:38:20
101 6730 LSE 11:38:20
4 6732 BATE 11:37:41
46 6732 BATE 11:37:41
42 6732 BATE 11:37:41
11 6732 BATE 11:37:41
40 6732 CHIX 11:37:41
8 6732 CHIX 11:37:41
67 6732 CHIX 11:37:41
171 6732 LSE 11:37:41
109 6730 BATE 11:32:50
92 6730 CHIX 11:32:50
121 6730 CHIX 11:32:50
171 6730 LSE 11:32:50
69 6730 LSE 11:32:50
180 6730 LSE 11:32:50
85 6730 LSE 11:32:50
110 6728 BATE 11:21:58
96 6728 CHIX 11:21:58
165 6728 LSE 11:21:58
7 6728 LSE 11:18:47
7 6728 LSE 11:18:47
43 6728 LSE 11:18:47
37 6728 LSE 11:18:47
22 6728 LSE 11:18:47
60 6728 LSE 11:18:47
171 6728 LSE 11:18:47
112 6730 CHIX 11:18:42
80 6730 LSE 11:18:42
75 6730 LSE 11:18:42
17 6732 CHIX 11:17:07
89 6732 CHIX 11:17:07
107 6730 BATE 11:15:03
96 6730 CHIX 11:15:03
154 6726 LSE 11:15:03
171 6730 LSE 11:15:03
101 6730 CHIX 11:09:47
181 6730 LSE 11:09:47
111 6732 BATE 11:09:32
45 6732 CHIX 11:09:32
3 6732 CHIX 11:09:32
98 6732 CHIX 11:09:32
175 6732 LSE 11:09:32
78 6732 LSE 11:09:32
97 6732 LSE 11:09:32
102 6728 BATE 11:03:52
100 6728 CHIX 11:03:52
97 6728 CHIX 11:03:52
180 6728 LSE 11:03:52
9 6728 BATE 11:03:47
97 6728 BATE 10:57:20
174 6728 LSE 10:57:20
107 6732 BATE 10:57:14
103 6732 CHIX 10:57:14
151 6732 CHIX 10:57:14
27 6732 LSE 10:57:14
127 6732 LSE 10:57:14
12 6732 LSE 10:57:14
27 6732 LSE 10:57:14
61 6732 LSE 10:57:14
236 6732 LSE 10:57:14
94 6732 LSE 10:57:14
26 6734 LSE 10:57:10
11 6734 CHIX 10:57:00
19 6734 CHIX 10:57:00
18 6734 CHIX 10:57:00
29 6734 LSE 10:56:44
42 6734 LSE 10:56:44
48 6734 CHIX 10:56:30
29 6734 LSE 10:56:30
14 6734 LSE 10:56:30
13 6730 LSE 10:55:11
27 6730 LSE 10:53:11
17 6730 LSE 10:53:11
12 6730 LSE 10:53:11
58 6730 LSE 10:53:11
9 6730 BATE 10:51:11
13 6730 BATE 10:51:11
27 6730 BATE 10:51:11
73 6730 BATE 10:51:11
10 6730 BATE 10:51:11
29 6730 BATE 10:51:11
33 6730 BATE 10:51:11
92 6730 CHIX 10:51:11
107 6730 CHIX 10:51:11
18 6730 LSE 10:51:11
5 6730 LSE 10:51:11
165 6730 LSE 10:51:11
75 6730 LSE 10:51:11
17 6730 LSE 10:51:11
67 6730 LSE 10:51:11
108 6732 CHIX 10:48:08
57 6732 CHIX 10:43:07
49 6732 CHIX 10:43:07
11 6730 BATE 10:40:01
159 6730 LSE 10:37:29
92 6734 CHIX 10:37:24
28 6734 LSE 10:37:24
125 6734 LSE 10:37:24
72 6732 BATE 10:34:30
32 6732 BATE 10:34:30
94 6732 BATE 10:34:30
90 6732 CHIX 10:34:30
21 6732 CHIX 10:34:30
102 6732 CHIX 10:34:30
29 6732 LSE 10:34:30
103 6732 LSE 10:34:30
49 6732 LSE 10:34:30
56 6732 LSE 10:34:30
114 6732 LSE 10:34:30
131 6732 BATE 10:33:31
85 6732 CHIX 10:33:31
97 6732 CHIX 10:33:31
167 6732 LSE 10:33:31
151 6732 LSE 10:33:31
27 6728 CHIX 10:30:04
93 6728 BATE 10:29:04
16 6728 CHIX 10:29:04
118 6728 LSE 10:29:04
83 6728 LSE 10:29:04
125 6728 LSE 10:29:04
20 6720 CHIX 10:22:50
80 6720 CHIX 10:22:50
82 6720 LSE 10:22:50
95 6720 LSE 10:22:50
41 6722 BATE 10:22:35
79 6722 BATE 10:22:35
26 6724 CHIX 10:22:35
37 6724 CHIX 10:22:35
40 6722 CHIX 10:22:35
101 6722 CHIX 10:22:35
37 6724 CHIX 10:20:54
14 6724 CHIX 10:20:54
11 6716 CHIX 10:14:39
45 6716 CHIX 10:14:39
35 6716 CHIX 10:14:39
20 6716 CHIX 10:14:39
99 6716 CHIX 10:14:39
172 6718 LSE 10:14:38
12 6722 BATE 10:12:21
179 6722 LSE 10:12:21
179 6724 LSE 10:12:09
99 6722 BATE 10:10:18
167 6726 LSE 10:10:16
102 6728 LSE 10:09:43
47 6728 LSE 10:09:43
72 6730 CHIX 10:09:42
34 6730 CHIX 10:09:42
5 6732 CHIX 10:09:42
94 6732 CHIX 10:09:42
150 6732 LSE 10:09:42
93 6732 CHIX 10:07:42
4 6732 CHIX 10:07:42
179 6732 LSE 10:07:42
97 6734 BATE 10:07:09
112 6734 CHIX 10:07:09
88 6734 LSE 10:07:09
176 6734 LSE 10:07:09
85 6734 LSE 10:07:09
48 6736 LSE 10:07:04
293 6736 LSE 10:07:04
16 6732 LSE 10:06:10
98 6728 BATE 10:02:13
109 6728 CHIX 10:02:13
8 6728 LSE 10:02:13
169 6728 LSE 10:02:13
88 6738 CHIX 09:58:35
15 6738 CHIX 09:58:35
33 6738 LSE 09:58:35
125 6738 LSE 09:58:35
93 6760 BATE 09:55:28
25 6760 BATE 09:55:28
71 6760 BATE 09:55:28
108 6760 CHIX 09:55:28
152 6760 LSE 09:55:28
176 6760 LSE 09:55:28
9 6758 CHIX 09:53:24
31 6758 CHIX 09:53:24
59 6758 CHIX 09:53:24
114 6758 BATE 09:51:31
27 6758 BATE 09:51:31
100 6758 CHIX 09:51:31
116 6758 CHIX 09:51:31
168 6758 LSE 09:51:31
86 6758 LSE 09:51:31
11 6758 LSE 09:51:31
55 6758 LSE 09:51:31
99 6742 CHIX 09:41:28
114 6744 CHIX 09:41:28
161 6744 LSE 09:41:28
159 6740 LSE 09:37:37
189 6740 LSE 09:37:37
110 6742 BATE 09:37:16
102 6742 CHIX 09:37:16
105 6746 CHIX 09:37:04
158 6746 LSE 09:37:04
12 6750 BATE 09:35:06
87 6750 BATE 09:35:06
101 6748 BATE 09:35:06
29 6748 BATE 09:35:06
101 6748 CHIX 09:35:06
180 6748 LSE 09:35:06
161 6748 LSE 09:35:06
175 6748 LSE 09:33:51
42 6748 CHIX 09:33:23
104 6748 CHIX 09:33:23
102 6748 BATE 09:25:57
94 6750 BATE 09:24:40
103 6750 CHIX 09:24:40
110 6750 CHIX 09:24:40
176 6750 LSE 09:24:40
101 6750 CHIX 09:21:14
168 6750 LSE 09:21:14
110 6756 BATE 09:21:13
152 6756 CHIX 09:21:13
20 6756 LSE 09:21:13
153 6756 LSE 09:21:13
78 6756 LSE 09:21:13
96 6756 LSE 09:21:13
6 6758 CHIX 09:19:40
108 6758 CHIX 09:19:40
105 6742 BATE 09:11:20
98 6738 CHIX 09:11:20
22 6740 LSE 09:11:20
60 6740 LSE 09:11:20
48 6740 LSE 09:11:20
43 6740 LSE 09:11:20
40 6742 LSE 09:11:20
115 6742 LSE 09:11:20
7 6744 CHIX 09:10:25
88 6744 CHIX 09:10:25
159 6744 LSE 09:10:25
92 6732 CHIX 09:07:25
95 6738 CHIX 09:05:55
73 6736 LSE 09:05:55
89 6736 LSE 09:05:55
155 6738 LSE 09:05:07
104 6742 CHIX 09:04:23
6 6742 BATE 09:04:22
105 6742 BATE 09:04:22
159 6742 LSE 09:04:22
183 6738 LSE 09:02:12
69 6740 LSE 09:01:28
111 6742 BATE 09:01:00
106 6742 CHIX 09:01:00
146 6740 LSE 09:01:00
151 6742 LSE 09:01:00
108 6742 LSE 09:01:00
90 6744 LSE 09:00:40
22 6744 LSE 09:00:30
43 6744 LSE 09:00:30
17 6744 LSE 09:00:30
22 6744 LSE 09:00:30
104 6738 CHIX 08:58:36
149 6744 LSE 08:57:28
34 6744 LSE 08:57:28
28 6746 CHIX 08:57:13
73 6746 CHIX 08:57:13
154 6746 LSE 08:57:13
16 6746 LSE 08:57:13
93 6748 BATE 08:54:46
182 6750 LSE 08:54:46
103 6756 BATE 08:53:36
104 6758 CHIX 08:52:59
151 6758 LSE 08:52:59
94 6762 BATE 08:52:58
6 6762 CHIX 08:52:58
98 6762 CHIX 08:52:58
4 6762 CHIX 08:52:58
174 6762 LSE 08:52:58
103 6760 CHIX 08:50:54
128 6762 LSE 08:50:28
27 6762 LSE 08:50:28
97 6764 CHIX 08:50:16
163 6764 LSE 08:50:16
82 6766 CHIX 08:50:10
28 6766 CHIX 08:50:10
85 6758 LSE 08:48:17
63 6758 LSE 08:48:17
63 6760 LSE 08:46:36
107 6760 LSE 08:46:36
94 6758 BATE 08:43:20
98 6760 CHIX 08:43:20
30 6760 LSE 08:43:20
48 6760 LSE 08:43:20
18 6760 LSE 08:43:20
60 6760 LSE 08:43:20
175 6758 LSE 08:43:20
180 6760 LSE 08:42:22
94 6764 BATE 08:40:58
3 6764 BATE 08:40:58
111 6764 CHIX 08:40:58
160 6764 LSE 08:40:58
100 6768 LSE 08:38:20
69 6768 LSE 08:38:20
12 6770 CHIX 08:38:19
100 6770 CHIX 08:38:19
93 6770 CHIX 08:38:19
152 6768 LSE 08:38:19
179 6772 LSE 08:38:14
98 6770 BATE 08:35:54
216 6770 LSE 08:35:54
104 6774 CHIX 08:35:42
172 6774 LSE 08:35:42
167 6766 LSE 08:33:25
147 6772 LSE 08:32:55
100 6774 CHIX 08:32:50
103 6778 CHIX 08:32:44
5 6778 CHIX 08:32:44
18 6776 LSE 08:32:44
19 6776 LSE 08:32:44
18 6776 LSE 08:32:44
11 6776 LSE 08:32:44
5 6776 LSE 08:32:44
125 6776 LSE 08:32:44
105 6780 BATE 08:32:22
121 6780 CHIX 08:32:22
181 6780 LSE 08:32:22
43 6782 BATE 08:31:15
53 6782 BATE 08:31:15
15 6782 BATE 08:30:59
117 6784 CHIX 08:30:59
8 6784 LSE 08:30:59
164 6784 LSE 08:30:59
38 6782 LSE 08:29:25
110 6782 LSE 08:29:25
176 6782 LSE 08:28:52
7 6782 LSE 08:28:52
220 6782 LSE 08:28:52
107 6786 CHIX 08:26:39
42 6786 LSE 08:26:39
171 6786 LSE 08:26:39
114 6788 BATE 08:25:29
94 6788 BATE 08:25:29
111 6788 CHIX 08:25:29
124 6788 CHIX 08:25:29
1 6788 LSE 08:25:29
48 6788 LSE 08:25:29
60 6788 LSE 08:25:29
60 6788 LSE 08:25:29
152 6788 LSE 08:25:29
226 6788 LSE 08:25:29
116 6782 BATE 08:23:57
3 6782 BATE 08:23:57
16 6782 LSE 08:23:57
95 6782 LSE 08:23:57
36 6782 LSE 08:23:57
37 6782 LSE 08:23:57
105 6784 CHIX 08:23:00
75 6776 BATE 08:18:12
32 6776 BATE 08:18:12
67 6778 BATE 08:18:12
33 6778 BATE 08:18:12
13 6776 CHIX 08:18:12
101 6776 CHIX 08:18:12
37 6778 CHIX 08:18:12
42 6776 CHIX 08:18:12
35 6776 CHIX 08:18:12
157 6778 CHIX 08:18:12
48 6778 LSE 08:18:12
13 6778 LSE 08:18:12
16 6776 LSE 08:18:12
48 6778 LSE 08:18:12
4 6778 LSE 08:18:12
28 6778 LSE 08:18:12
35 6778 LSE 08:18:12
48 6778 LSE 08:18:12
60 6778 LSE 08:18:12
30 6776 LSE 08:18:12
48 6776 LSE 08:18:12
180 6778 LSE 08:18:12
156 6778 LSE 08:18:12
119 6780 LSE 08:17:53
64 6780 LSE 08:17:53
92 6780 CHIX 08:17:49
41 6772 LSE 08:15:51
110 6738 BATE 08:12:21
108 6738 CHIX 08:12:21
54 6738 LSE 08:12:21
119 6738 LSE 08:12:21
2 6738 LSE 08:12:21
152 6740 LSE 08:11:28
9 6746 CHIX 08:11:04
93 6746 CHIX 08:11:04
123 6744 LSE 08:11:04
43 6744 LSE 08:11:04
70 6748 CHIX 08:10:51
34 6748 CHIX 08:10:51
19 6748 LSE 08:09:11
48 6748 LSE 08:09:11
48 6746 LSE 08:09:11
2 6746 LSE 08:09:11
48 6746 LSE 08:09:11
182 6750 LSE 08:09:11
176 6756 LSE 08:08:56
108 6758 BATE 08:08:54
103 6764 CHIX 08:08:05
160 6764 LSE 08:08:05
50 6770 LSE 08:08:00
125 6770 LSE 08:08:00
112 6774 BATE 08:07:43
66 6774 CHIX 08:07:43
34 6774 CHIX 08:07:43
240 6774 LSE 08:07:43
127 6776 BATE 08:07:41
21 6776 CHIX 08:07:41
100 6776 CHIX 08:07:41
13 6776 CHIX 08:07:41
188 6776 LSE 08:07:41
187 6776 LSE 08:07:41
96 6778 CHIX 08:07:35
174 6778 LSE 08:07:35
9 6778 LSE 08:07:35
183 6778 LSE 08:06:37
49 6764 BATE 08:04:12
46 6764 BATE 08:04:12
75 6764 CHIX 08:04:12
23 6764 CHIX 08:04:12
231 6766 LSE 08:04:12
213 6764 LSE 08:04:12
89 6764 CHIX 08:03:04
16 6764 CHIX 08:03:04
137 6760 CHIX 08:02:42
34 6764 BATE 08:02:02
12 6764 BATE 08:02:02
47 6764 BATE 08:02:02
147 6772 CHIX 08:02:00
180 6768 LSE 08:02:00
219 6772 LSE 08:02:00
51 6772 LSE 08:02:00
122 6772 LSE 08:02:00
114 6774 LSE 08:02:00
89 6774 LSE 08:02:00
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
POSSSEFMMEDSELW
(END) Dow Jones Newswires
July 06, 2023 12:44 ET (16:44 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
