Next PLC Transaction in Own Shares (7055F)
12 July 2023 - 2:46AM
UK Regulatory
TIDMNXT
RNS Number : 7055F
Next PLC
11 July 2023
NEXT plc
For immediate release
11 July 2023
Transaction in Own Shares
NEXT plc announces that today it purchased on market 117,000 of
its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 6758.1181 pence per Share.
The highest price paid per Share was 6802p and the lowest price
paid per Share was 6702p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 126,857,073 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 70,000 6758.00
CHIX 26,000 6758.16
BATE 14,000 6757.96
AQUIS 7,000 6759.47
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
738 6798 LSE 16:21:54
70 6796 Aquis 16:20:50
10 6794 LSE 16:20:27
80 6794 LSE 16:20:27
78 6794 LSE 16:20:27
65 6802 Aquis 16:19:28
30 6802 Aquis 16:18:58
13 6802 Aquis 16:18:58
27 6802 Aquis 16:18:57
9 6802 Aquis 16:18:55
22 6802 Aquis 16:18:55
2 6802 Aquis 16:18:47
65 6800 LSE 16:18:44
14 6800 LSE 16:18:44
117 6800 LSE 16:18:44
73 6802 Aquis 16:18:38
168 6802 LSE 16:18:37
24 6802 Aquis 16:18:26
25 6802 Aquis 16:17:57
51 6802 LSE 16:17:18
122 6802 LSE 16:17:18
198 6802 LSE 16:17:11
196 6798 LSE 16:16:16
28 6800 LSE 16:16:07
7 6800 LSE 16:16:07
158 6798 LSE 16:15:47
93 6794 LSE 16:15:01
148 6796 LSE 16:14:17
120 6794 LSE 16:14:03
58 6794 LSE 16:14:03
63 6792 LSE 16:12:42
159 6792 LSE 16:11:42
22 6792 LSE 16:11:42
190 6792 LSE 16:11:07
82 6792 LSE 16:11:07
28 6792 LSE 16:11:07
127 6792 LSE 16:11:07
200 6784 LSE 16:09:22
28 6786 LSE 16:08:01
32 6786 LSE 16:08:01
51 6786 LSE 16:08:01
88 6784 LSE 16:08:01
22 6784 LSE 16:08:01
59 6784 LSE 16:08:01
187 6784 LSE 16:06:48
38 6788 Aquis 16:05:29
68 6788 Aquis 16:05:20
110 6792 Aquis 16:05:19
117 6790 LSE 16:05:19
63 6790 LSE 16:05:19
237 6792 LSE 16:05:19
83 6792 LSE 16:05:19
112 6792 LSE 16:05:19
34 6790 LSE 16:03:49
89 6790 LSE 16:03:49
34 6790 LSE 16:03:49
9 6790 LSE 16:03:49
125 6790 LSE 16:03:49
39 6790 LSE 16:02:49
187 6788 LSE 16:02:03
36 6788 LSE 16:02:03
63 6788 LSE 16:02:03
52 6788 LSE 16:01:03
50 6788 LSE 16:01:03
22 6788 LSE 16:01:03
144 6784 LSE 15:59:34
50 6784 LSE 15:59:15
100 6794 Aquis 15:59:14
114 6794 Aquis 15:59:14
29 6794 LSE 15:59:13
142 6794 LSE 15:59:13
225 6794 LSE 15:59:13
17 6794 LSE 15:59:13
183 6794 LSE 15:59:07
288 6794 LSE 15:59:07
61 6794 LSE 15:59:07
340 6790 LSE 15:57:05
192 6788 LSE 15:55:10
53 6788 LSE 15:54:10
572 6788 LSE 15:54:10
213 6788 LSE 15:54:10
48 6788 LSE 15:54:10
70 6788 Aquis 15:53:10
8 6788 Aquis 15:53:10
169 6786 LSE 15:50:21
30 6786 LSE 15:49:17
42 6786 LSE 15:49:17
50 6786 LSE 15:49:06
333 6786 LSE 15:49:06
195 6784 LSE 15:47:03
9 6782 LSE 15:46:11
158 6782 LSE 15:46:11
111 6782 Aquis 15:44:11
232 6782 LSE 15:44:11
193 6784 LSE 15:44:11
37 6784 LSE 15:42:52
4 6784 LSE 15:42:52
192 6784 LSE 15:40:52
112 6786 Aquis 15:40:23
101 6786 Aquis 15:40:23
99 6786 LSE 15:40:23
112 6786 LSE 15:40:23
38 6786 LSE 15:40:23
98 6786 LSE 15:40:23
212 6786 LSE 15:40:23
108 6786 LSE 15:40:23
196 6786 LSE 15:40:23
1 6782 LSE 15:37:50
162 6782 LSE 15:37:50
166 6782 LSE 15:36:09
246 6782 LSE 15:36:09
293 6782 LSE 15:36:09
333 6782 LSE 15:36:09
174 6778 LSE 15:33:04
107 6780 Aquis 15:31:10
2 6780 LSE 15:31:10
167 6780 LSE 15:31:10
126 6778 LSE 15:30:00
62 6778 LSE 15:30:00
23 6778 LSE 15:28:37
40 6778 LSE 15:28:37
94 6778 LSE 15:28:37
57 6778 LSE 15:28:37
161 6778 LSE 15:28:37
55 6782 BATE 15:27:50
97 6780 Aquis 15:25:49
96 6780 LSE 15:25:49
91 6780 LSE 15:25:49
51 6782 LSE 15:25:48
46 6782 LSE 15:25:48
52 6782 LSE 15:25:48
30 6782 LSE 15:25:48
48 6782 LSE 15:25:48
639 6782 LSE 15:25:48
111 6782 LSE 15:25:48
23 6776 LSE 15:23:04
51 6776 Aquis 15:20:59
43 6774 CHIX 15:20:47
55 6774 CHIX 15:20:47
121 6774 CHIX 15:20:47
52 6774 LSE 15:20:47
52 6774 LSE 15:20:47
74 6774 LSE 15:20:47
23 6776 Aquis 15:20:29
9 6776 Aquis 15:20:24
36 6776 Aquis 15:20:24
199 6776 BATE 15:20:24
261 6776 BATE 15:20:24
185 6776 CHIX 15:20:24
428 6776 CHIX 15:20:24
255 6776 LSE 15:20:24
609 6776 LSE 15:20:24
66 6770 CHIX 15:15:57
21 6770 CHIX 15:15:57
15 6770 CHIX 15:15:57
49 6770 LSE 15:15:27
49 6770 LSE 15:15:27
28 6770 LSE 15:15:27
36 6768 Aquis 15:13:45
182 6768 CHIX 15:13:45
188 6768 LSE 15:13:45
170 6770 BATE 15:12:27
9 6770 BATE 15:12:27
117 6770 LSE 15:12:27
22 6770 LSE 15:12:27
60 6770 LSE 15:12:27
17 6770 BATE 15:12:20
165 6770 LSE 15:12:20
18 6770 LSE 15:12:20
38 6770 CHIX 15:11:11
154 6770 CHIX 15:11:11
199 6770 LSE 15:11:11
15 6770 CHIX 15:09:37
169 6770 CHIX 15:09:37
97 6772 Aquis 15:09:24
94 6772 BATE 15:09:24
53 6772 BATE 15:09:24
27 6772 BATE 15:09:24
141 6772 CHIX 15:09:24
25 6772 CHIX 15:09:24
23 6772 CHIX 15:09:24
159 6772 LSE 15:09:24
29 6772 LSE 15:09:24
200 6772 LSE 15:09:24
189 6772 LSE 15:07:01
171 6774 LSE 15:06:40
1 6776 Aquis 15:06:39
5 6776 Aquis 15:06:32
184 6776 CHIX 15:06:23
76 6776 LSE 15:06:23
121 6776 LSE 15:06:23
8 6776 Aquis 15:05:05
165 6774 BATE 15:05:05
26 6774 LSE 15:05:05
29 6774 LSE 15:05:05
126 6774 LSE 15:05:05
166 6774 BATE 15:05:04
26 6774 BATE 15:05:04
62 6774 CHIX 15:05:04
69 6774 CHIX 15:05:04
55 6774 CHIX 15:05:04
181 6774 LSE 15:05:04
49 6776 LSE 15:04:57
38 6776 LSE 15:04:57
104 6776 CHIX 15:04:52
92 6776 Aquis 15:03:19
168 6776 CHIX 15:02:52
89 6776 LSE 15:02:30
46 6776 LSE 15:02:30
30 6776 LSE 15:02:30
193 6776 LSE 15:02:30
170 6778 CHIX 15:01:13
153 6778 LSE 15:01:13
27 6778 LSE 15:01:13
169 6778 LSE 15:01:13
107 6780 Aquis 15:01:05
190 6780 BATE 15:00:33
184 6780 CHIX 15:00:33
67 6780 LSE 15:00:33
49 6780 LSE 15:00:33
49 6780 LSE 15:00:33
2 6780 LSE 15:00:33
175 6780 LSE 15:00:33
14 6776 LSE 14:59:44
11 6776 LSE 14:59:44
33 6778 BATE 14:58:31
163 6778 BATE 14:58:31
11 6778 CHIX 14:58:31
100 6778 CHIX 14:58:31
35 6778 CHIX 14:58:31
45 6778 CHIX 14:58:31
19 6778 CHIX 14:58:31
161 6778 CHIX 14:58:31
146 6778 LSE 14:58:31
50 6778 LSE 14:58:31
22 6782 Aquis 14:57:03
179 6778 LSE 14:57:03
131 6780 BATE 14:56:37
55 6780 BATE 14:56:37
33 6780 CHIX 14:56:37
32 6780 LSE 14:56:37
75 6780 LSE 14:56:37
27 6780 LSE 14:56:37
32 6780 LSE 14:56:37
55 6780 LSE 14:56:37
23 6780 CHIX 14:56:17
44 6782 Aquis 14:56:16
27 6782 Aquis 14:56:16
125 6780 CHIX 14:56:16
239 6780 LSE 14:56:16
164 6782 LSE 14:55:41
91 6782 LSE 14:55:41
1 6780 Aquis 14:55:05
107 6780 CHIX 14:54:03
48 6780 CHIX 14:54:03
171 6780 BATE 14:53:59
41 6780 CHIX 14:53:59
173 6780 CHIX 14:53:59
125 6780 LSE 14:53:59
41 6780 LSE 14:53:59
178 6776 CHIX 14:51:40
196 6776 LSE 14:51:40
4 6776 LSE 14:51:40
68 6778 CHIX 14:51:16
128 6778 CHIX 14:51:16
86 6778 LSE 14:51:16
91 6778 LSE 14:51:16
104 6780 Aquis 14:50:59
171 6780 BATE 14:50:59
182 6780 CHIX 14:50:59
47 6780 LSE 14:50:59
28 6780 LSE 14:50:59
55 6780 LSE 14:50:59
174 6780 LSE 14:50:59
47 6782 LSE 14:50:47
104 6782 LSE 14:50:42
90 6782 LSE 14:50:42
47 6782 LSE 14:50:42
27 6782 LSE 14:50:02
149 6774 CHIX 14:48:11
36 6774 CHIX 14:48:11
29 6776 LSE 14:48:07
70 6776 BATE 14:47:34
118 6776 BATE 14:47:34
106 6776 CHIX 14:47:34
85 6776 CHIX 14:47:34
97 6776 LSE 14:47:34
70 6776 LSE 14:47:34
78 6768 BATE 14:46:33
114 6770 Aquis 14:46:16
8 6770 BATE 14:46:12
46 6770 BATE 14:46:12
17 6770 BATE 14:46:12
46 6770 BATE 14:46:12
75 6770 BATE 14:46:12
167 6770 CHIX 14:46:12
100 6770 LSE 14:46:12
61 6770 LSE 14:46:12
141 6772 LSE 14:46:11
29 6772 LSE 14:46:11
55 6772 LSE 14:46:11
27 6772 LSE 14:46:11
54 6772 LSE 14:46:11
60 6772 LSE 14:46:11
166 6766 LSE 14:43:13
200 6768 CHIX 14:43:08
52 6768 LSE 14:42:50
131 6768 LSE 14:42:50
151 6770 CHIX 14:41:59
23 6770 CHIX 14:41:48
186 6770 LSE 14:41:48
96 6774 Aquis 14:40:37
15 6778 BATE 14:40:26
117 6778 BATE 14:40:26
47 6778 LSE 14:40:26
33 6778 BATE 14:40:25
194 6778 CHIX 14:40:25
114 6778 LSE 14:40:25
196 6778 LSE 14:40:25
57 6780 LSE 14:40:07
42 6780 LSE 14:40:07
55 6780 LSE 14:40:07
168 6778 LSE 14:39:05
11 6778 BATE 14:38:22
17 6778 BATE 14:38:22
3 6778 BATE 14:38:22
102 6780 Aquis 14:38:21
106 6780 Aquis 14:38:21
55 6778 BATE 14:38:21
62 6778 BATE 14:38:21
18 6778 BATE 14:38:21
7 6778 BATE 14:38:21
7 6778 BATE 14:38:21
17 6778 BATE 14:38:21
149 6778 CHIX 14:38:21
121 6778 CHIX 14:38:21
132 6780 BATE 14:38:20
62 6780 BATE 14:38:20
218 6780 CHIX 14:38:20
175 6780 LSE 14:38:20
171 6782 CHIX 14:38:18
49 6782 LSE 14:38:18
45 6782 LSE 14:38:18
75 6782 LSE 14:38:18
48 6782 LSE 14:38:18
48 6782 LSE 14:38:18
45 6782 LSE 14:38:18
60 6782 LSE 14:38:18
49 6782 LSE 14:38:18
401 6782 LSE 14:38:18
48 6780 LSE 14:36:17
31 6780 LSE 14:36:17
35 6780 LSE 14:36:17
49 6780 LSE 14:36:17
48 6780 LSE 14:36:17
48 6780 Aquis 14:35:52
2 6780 Aquis 14:35:47
67 6776 CHIX 14:35:23
44 6776 CHIX 14:35:09
198 6774 CHIX 14:34:23
14 6774 LSE 14:34:23
149 6774 LSE 14:34:23
200 6774 LSE 14:34:23
43 6774 Aquis 14:33:19
181 6774 BATE 14:32:59
228 6774 CHIX 14:32:59
119 6776 BATE 14:32:48
75 6776 BATE 14:32:48
201 6776 BATE 14:32:48
119 6776 CHIX 14:32:48
47 6776 CHIX 14:32:48
195 6776 CHIX 14:32:48
142 6776 LSE 14:32:48
33 6776 LSE 14:32:48
54 6776 LSE 14:32:48
88 6776 LSE 14:32:48
165 6776 LSE 14:32:48
28 6776 LSE 14:32:48
180 6776 LSE 14:32:48
319 6776 LSE 14:32:48
29 6776 LSE 14:32:12
25 6772 LSE 14:31:28
176 6772 CHIX 14:31:25
35 6772 CHIX 14:31:25
26 6772 CHIX 14:31:25
17 6772 CHIX 14:31:25
46 6772 LSE 14:30:51
152 6772 LSE 14:30:51
192 6772 LSE 14:30:51
27 6770 Aquis 14:29:49
11 6770 BATE 14:28:55
13 6770 BATE 14:28:55
26 6770 BATE 14:28:55
17 6770 BATE 14:28:55
99 6770 BATE 14:28:55
29 6770 CHIX 14:28:55
148 6770 CHIX 14:28:55
49 6772 LSE 14:28:55
48 6772 LSE 14:28:55
31 6772 LSE 14:28:55
2 6770 LSE 14:28:55
77 6770 LSE 14:28:55
104 6770 LSE 14:28:55
12 6772 LSE 14:28:49
10 6772 LSE 14:28:39
12 6772 LSE 14:28:39
30 6772 LSE 14:28:38
196 6772 CHIX 14:24:10
37 6772 LSE 14:24:10
146 6772 LSE 14:24:10
107 6770 BATE 14:22:56
83 6770 BATE 14:22:56
107 6770 CHIX 14:22:56
82 6770 CHIX 14:22:56
48 6772 LSE 14:22:56
30 6772 LSE 14:22:56
49 6772 LSE 14:22:56
48 6772 LSE 14:22:56
29 6772 LSE 14:22:56
184 6770 LSE 14:22:56
161 6770 LSE 14:22:56
57 6772 Aquis 14:22:42
32 6772 Aquis 14:22:02
193 6772 LSE 14:21:23
3 6772 Aquis 14:20:54
7 6772 Aquis 14:20:54
6 6772 Aquis 14:20:37
92 6772 Aquis 14:20:37
7 6772 Aquis 14:19:21
90 6772 Aquis 14:19:18
194 6772 CHIX 14:19:18
174 6772 LSE 14:19:18
200 6774 BATE 14:18:04
25 6774 LSE 14:18:04
15 6774 LSE 14:18:04
83 6774 LSE 14:18:04
128 6774 LSE 14:18:04
179 6772 CHIX 14:16:14
167 6772 BATE 14:14:31
192 6772 CHIX 14:14:31
14 6772 LSE 14:14:31
159 6772 LSE 14:14:31
14 6772 LSE 14:14:31
197 6774 BATE 14:14:25
181 6774 CHIX 14:14:25
39 6774 LSE 14:14:25
60 6774 LSE 14:14:25
112 6774 LSE 14:13:24
10 6774 LSE 14:13:24
177 6774 LSE 14:13:24
74 6770 CHIX 14:10:24
257 6770 CHIX 14:10:24
188 6770 LSE 14:10:24
133 6770 LSE 14:10:24
17 6770 LSE 14:10:24
31 6770 LSE 14:10:24
144 6770 LSE 14:10:24
145 6762 BATE 14:06:36
178 6762 LSE 14:06:36
186 6764 CHIX 14:06:35
11 6762 Aquis 14:04:10
43 6764 LSE 14:02:41
132 6764 LSE 14:02:41
22 6766 LSE 13:59:35
167 6766 LSE 13:59:35
187 6768 CHIX 13:59:23
161 6768 LSE 13:59:23
69 6770 BATE 13:58:23
117 6770 BATE 13:58:23
172 6770 CHIX 13:58:23
154 6770 LSE 13:58:23
30 6770 LSE 13:56:42
172 6772 CHIX 13:56:32
175 6772 LSE 13:56:32
5 6772 LSE 13:56:32
6 6772 LSE 13:56:32
16 6774 Aquis 13:54:21
98 6774 Aquis 13:54:20
46 6774 Aquis 13:54:20
60 6774 Aquis 13:53:49
186 6774 BATE 13:53:49
213 6774 CHIX 13:53:49
162 6774 LSE 13:53:49
36 6774 LSE 13:53:49
75 6776 CHIX 13:53:47
182 6776 CHIX 13:53:47
77 6776 LSE 13:53:47
28 6776 LSE 13:53:47
26 6776 LSE 13:53:47
162 6776 LSE 13:53:47
157 6776 LSE 13:53:47
38 6776 LSE 13:53:10
169 6768 LSE 13:50:44
181 6768 BATE 13:49:56
224 6768 CHIX 13:49:56
109 6768 LSE 13:49:56
63 6768 LSE 13:49:56
197 6766 BATE 13:45:55
183 6766 LSE 13:45:55
166 6768 CHIX 13:43:47
68 6768 CHIX 13:43:47
83 6768 CHIX 13:43:47
186 6768 LSE 13:43:47
245 6770 CHIX 13:43:44
60 6770 LSE 13:43:44
464 6770 LSE 13:43:44
13 6768 CHIX 13:41:50
26 6766 LSE 13:40:20
42 6766 BATE 13:38:40
132 6766 BATE 13:38:40
68 6768 Aquis 13:38:03
24 6768 Aquis 13:38:03
190 6768 BATE 13:38:01
200 6768 CHIX 13:38:01
235 6768 LSE 13:38:01
38 6770 LSE 13:36:36
26 6770 LSE 13:36:36
188 6770 LSE 13:36:36
107 6770 Aquis 13:34:18
55 6770 Aquis 13:34:17
196 6770 BATE 13:34:17
169 6770 BATE 13:34:17
246 6770 CHIX 13:34:17
191 6770 LSE 13:34:17
196 6772 LSE 13:34:17
31 6772 LSE 13:33:57
110 6768 CHIX 13:33:18
35 6768 LSE 13:33:18
60 6768 LSE 13:33:18
139 6768 LSE 13:33:18
10 6768 LSE 13:33:18
7 6768 LSE 13:33:18
50 6768 LSE 13:33:18
106 6768 LSE 13:33:18
68 6766 Aquis 13:32:18
156 6766 CHIX 13:32:18
30 6766 CHIX 13:32:18
104 6764 LSE 13:31:57
18 6764 LSE 13:31:57
71 6764 LSE 13:31:57
191 6764 CHIX 13:31:07
239 6764 LSE 13:30:56
136 6764 LSE 13:30:56
10 6764 LSE 13:30:56
138 6764 BATE 13:30:13
47 6764 BATE 13:30:13
11 6764 CHIX 13:30:07
8 6764 CHIX 13:30:07
177 6762 LSE 13:28:37
166 6760 CHIX 13:27:02
188 6760 CHIX 13:27:02
26 6760 LSE 13:27:02
10 6760 LSE 13:27:02
122 6760 LSE 13:27:02
68 6760 LSE 13:27:02
98 6756 BATE 13:21:41
156 6756 BATE 13:21:41
171 6756 CHIX 13:21:41
239 6756 CHIX 13:21:41
26 6756 LSE 13:21:41
515 6756 LSE 13:21:41
108 6752 BATE 13:20:42
41 6750 CHIX 13:17:01
164 6750 LSE 13:16:35
7 6750 BATE 13:09:35
116 6748 LSE 13:09:14
76 6748 LSE 13:09:14
92 6752 Aquis 13:09:04
163 6752 BATE 13:09:04
66 6752 CHIX 13:09:04
100 6752 CHIX 13:09:04
191 6752 CHIX 13:09:04
199 6750 LSE 13:09:04
168 6754 CHIX 13:05:58
38 6754 CHIX 13:05:58
171 6754 LSE 13:05:58
1 6754 LSE 13:05:58
167 6754 LSE 13:05:58
196 6754 LSE 13:01:38
209 6754 BATE 13:01:10
191 6754 CHIX 13:01:10
145 6754 LSE 12:56:35
17 6754 LSE 12:56:35
214 6754 CHIX 12:55:34
12 6756 Aquis 12:55:09
35 6756 Aquis 12:55:05
51 6756 Aquis 12:55:05
221 6754 LSE 12:55:04
10 6756 Aquis 12:55:03
125 6756 BATE 12:55:03
86 6756 BATE 12:55:03
3 6756 CHIX 12:55:03
156 6756 CHIX 12:55:03
71 6756 CHIX 12:55:03
278 6756 LSE 12:55:03
176 6756 LSE 12:55:03
13 6754 LSE 12:53:29
195 6754 CHIX 12:50:02
118 6754 LSE 12:50:02
68 6754 LSE 12:50:02
107 6754 Aquis 12:41:47
35 6754 LSE 12:41:38
158 6754 LSE 12:41:38
197 6756 CHIX 12:39:37
162 6756 LSE 12:39:37
190 6756 LSE 12:38:07
93 6760 Aquis 12:38:05
198 6758 BATE 12:38:05
178 6760 BATE 12:38:05
59 6758 CHIX 12:38:05
100 6758 CHIX 12:38:05
38 6758 CHIX 12:38:05
161 6760 CHIX 12:38:05
171 6760 CHIX 12:38:05
63 6760 LSE 12:38:05
31 6760 LSE 12:38:05
62 6760 LSE 12:38:05
36 6760 LSE 12:38:05
31 6760 LSE 12:38:05
163 6760 LSE 12:38:05
170 6760 LSE 12:38:05
170 6760 LSE 12:38:05
179 6760 BATE 12:32:05
29 6760 CHIX 12:32:05
10 6760 Aquis 12:30:02
194 6760 BATE 12:30:02
180 6760 CHIX 12:30:02
110 6760 LSE 12:30:02
65 6760 LSE 12:30:02
15 6762 CHIX 12:30:01
2 6762 CHIX 12:30:01
23 6762 CHIX 12:30:01
138 6762 CHIX 12:30:01
34 6762 LSE 12:28:08
84 6762 LSE 12:28:08
83 6762 LSE 12:28:08
80 6762 Aquis 12:21:32
87 6762 Aquis 12:21:32
14 6762 Aquis 12:21:32
68 6762 Aquis 12:21:08
156 6762 CHIX 12:21:08
39 6762 CHIX 12:21:08
168 6764 BATE 12:21:07
182 6764 BATE 12:21:07
163 6764 CHIX 12:21:07
173 6764 CHIX 12:21:07
70 6764 CHIX 12:21:07
99 6764 LSE 12:21:07
1 6764 LSE 12:21:07
31 6764 LSE 12:21:07
168 6764 LSE 12:21:07
60 6764 LSE 12:21:07
174 6764 LSE 12:21:07
183 6764 LSE 12:21:07
83 6764 LSE 12:21:07
27 6764 LSE 12:21:07
26 6764 CHIX 12:20:22
26 6764 CHIX 12:20:22
47 6764 CHIX 12:20:22
99 6762 Aquis 12:16:12
97 6762 BATE 12:16:12
189 6762 BATE 12:16:12
8 6762 BATE 12:16:12
166 6762 CHIX 12:15:13
178 6762 LSE 12:15:13
5 6762 LSE 12:15:13
23 6762 CHIX 12:12:48
7 6762 CHIX 12:12:48
79 6762 CHIX 12:12:48
104 6762 LSE 12:12:48
68 6762 LSE 12:12:48
36 6762 LSE 12:12:48
37 6762 LSE 12:11:48
15 6762 LSE 12:11:48
190 6760 LSE 12:10:58
50 6760 LSE 12:10:45
165 6758 CHIX 12:07:15
16 6758 CHIX 12:07:15
200 6758 CHIX 12:07:15
27 6758 LSE 12:07:15
163 6758 LSE 12:07:15
147 6758 LSE 12:07:15
30 6758 LSE 12:07:02
68 6758 LSE 12:06:02
200 6758 BATE 12:05:05
68 6758 LSE 12:05:05
190 6758 CHIX 12:04:00
168 6758 LSE 12:02:47
173 6758 CHIX 12:02:00
210 6758 LSE 11:59:42
78 6758 Aquis 11:56:41
68 6758 Aquis 11:56:36
173 6758 BATE 11:56:36
37 6758 LSE 11:56:36
133 6758 LSE 11:56:36
194 6760 CHIX 11:56:35
199 6760 CHIX 11:56:35
21 6760 LSE 11:56:35
60 6760 LSE 11:56:35
287 6760 LSE 11:56:35
71 6752 LSE 11:53:06
100 6752 LSE 11:53:05
8 6750 CHIX 11:52:50
182 6752 BATE 11:49:04
196 6752 CHIX 11:49:04
162 6752 LSE 11:49:04
78 6754 CHIX 11:49:03
211 6754 CHIX 11:49:03
382 6754 LSE 11:49:03
163 6750 LSE 11:44:27
13 6748 BATE 11:42:24
22 6748 BATE 11:42:24
26 6750 LSE 11:42:24
20 6750 LSE 11:42:24
49 6750 LSE 11:42:24
26 6750 LSE 11:42:24
53 6750 LSE 11:42:24
28 6750 LSE 11:41:35
193 6746 BATE 11:35:21
164 6746 CHIX 11:35:21
185 6746 LSE 11:35:21
177 6744 CHIX 11:31:51
1 6744 CHIX 11:31:51
176 6744 LSE 11:31:51
189 6744 LSE 11:29:30
161 6746 LSE 11:28:05
5 6750 Aquis 11:27:56
96 6750 Aquis 11:27:14
17 6750 BATE 11:27:13
175 6750 BATE 11:27:13
179 6750 CHIX 11:27:13
40 6750 CHIX 11:27:13
159 6750 CHIX 11:27:13
177 6752 LSE 11:27:12
17 6754 Aquis 11:27:10
92 6754 Aquis 11:27:10
7 6754 BATE 11:27:10
157 6754 BATE 11:27:10
184 6754 CHIX 11:27:10
253 6754 CHIX 11:27:10
101 6754 LSE 11:27:10
60 6754 LSE 11:27:10
5 6754 LSE 11:27:10
5 6754 LSE 11:27:10
183 6754 LSE 11:27:10
75 6754 LSE 11:27:10
300 6754 LSE 11:27:10
48 6742 BATE 11:18:07
125 6742 BATE 11:18:07
3 6742 CHIX 11:18:07
184 6742 CHIX 11:18:07
170 6742 LSE 11:18:07
81 6742 LSE 11:18:07
91 6742 LSE 11:18:07
13 6742 Aquis 11:09:34
95 6742 Aquis 11:09:33
181 6744 BATE 11:09:29
77 6744 LSE 11:09:29
88 6744 LSE 11:09:29
106 6746 Aquis 11:09:02
161 6746 BATE 11:09:02
103 6746 CHIX 11:09:02
93 6746 CHIX 11:09:02
85 6746 LSE 11:09:02
84 6746 LSE 11:09:02
179 6748 CHIX 11:08:17
165 6748 LSE 11:08:17
80 6750 LSE 11:08:16
179 6750 CHIX 11:08:15
19 6750 CHIX 11:08:15
114 6746 LSE 11:04:32
96 6746 LSE 11:04:32
48 6748 BATE 11:03:13
165 6748 BATE 11:03:13
170 6748 CHIX 11:03:13
271 6748 LSE 11:03:13
198 6748 CHIX 11:01:34
46 6746 BATE 11:01:09
80 6748 LSE 10:59:59
100 6748 LSE 10:59:59
167 6744 LSE 10:52:43
164 6746 BATE 10:52:32
8 6746 BATE 10:52:32
21 6746 BATE 10:52:32
174 6746 CHIX 10:52:32
164 6746 LSE 10:52:32
200 6742 LSE 10:49:59
15 6740 Aquis 10:48:50
60 6740 Aquis 10:48:50
12 6740 Aquis 10:48:50
23 6740 Aquis 10:48:50
197 6740 CHIX 10:48:50
38 6740 LSE 10:48:50
174 6740 LSE 10:48:50
200 6740 BATE 10:48:45
195 6742 CHIX 10:48:45
65 6742 CHIX 10:48:45
100 6742 CHIX 10:48:45
178 6742 LSE 10:48:45
198 6742 LSE 10:48:45
49 6740 LSE 10:44:45
4 6740 LSE 10:44:45
14 6740 LSE 10:44:45
26 6740 LSE 10:44:45
14 6740 LSE 10:44:45
26 6740 LSE 10:44:45
34 6740 LSE 10:44:45
26 6740 LSE 10:44:45
193 6740 CHIX 10:44:43
26 6740 LSE 10:43:53
52 6740 LSE 10:43:53
50 6740 LSE 10:42:43
2 6738 CHIX 10:39:04
170 6732 LSE 10:35:18
167 6732 BATE 10:35:14
138 6734 CHIX 10:35:14
31 6734 CHIX 10:35:14
179 6734 LSE 10:35:14
37 6734 Aquis 10:31:05
68 6734 Aquis 10:31:05
9 6734 Aquis 10:31:05
75 6734 BATE 10:31:05
7 6734 BATE 10:31:05
4 6734 BATE 10:31:05
86 6734 BATE 10:31:05
173 6734 CHIX 10:31:05
199 6734 LSE 10:31:05
165 6736 CHIX 10:30:30
176 6736 LSE 10:30:30
200 6730 LSE 10:27:27
180 6728 LSE 10:26:29
107 6730 Aquis 10:25:01
186 6730 BATE 10:25:01
101 6730 LSE 10:25:01
69 6730 LSE 10:25:01
95 6732 CHIX 10:24:25
100 6732 CHIX 10:24:25
62 6732 CHIX 10:24:25
116 6732 CHIX 10:24:23
152 6734 LSE 10:24:23
26 6734 LSE 10:24:23
57 6734 LSE 10:24:23
172 6734 LSE 10:24:23
56 6736 LSE 10:24:21
28 6736 LSE 10:24:21
18 6736 LSE 10:24:21
1 6726 Aquis 10:20:27
6 6726 Aquis 10:19:54
26 6726 Aquis 10:19:54
67 6722 LSE 10:19:54
115 6722 LSE 10:19:54
9 6726 Aquis 10:19:47
184 6724 CHIX 10:19:47
199 6724 CHIX 10:19:47
75 6724 LSE 10:19:47
102 6724 LSE 10:19:47
21 6726 Aquis 10:19:23
12 6726 Aquis 10:17:39
14 6726 Aquis 10:17:39
91 6726 Aquis 10:17:05
1 6726 BATE 10:17:02
199 6726 BATE 10:17:02
161 6726 CHIX 10:17:02
185 6726 LSE 10:17:02
163 6722 BATE 10:15:05
160 6722 CHIX 10:15:05
22 6722 CHIX 10:15:05
184 6722 LSE 10:15:05
198 6722 BATE 10:13:36
161 6722 CHIX 10:13:36
195 6722 LSE 10:13:36
184 6722 LSE 10:13:36
25 6720 Aquis 10:08:01
186 6722 CHIX 10:07:19
200 6722 LSE 10:07:19
44 6724 CHIX 10:05:37
156 6724 CHIX 10:05:37
193 6724 LSE 10:05:37
52 6724 LSE 10:05:37
60 6724 LSE 10:05:37
34 6724 LSE 10:05:37
54 6724 LSE 10:05:37
166 6724 LSE 10:05:37
196 6722 BATE 10:03:05
132 6724 LSE 10:02:31
59 6724 LSE 10:02:31
154 6726 CHIX 10:02:09
43 6726 CHIX 10:02:06
13 6728 LSE 10:02:06
183 6728 LSE 10:02:06
97 6726 LSE 10:00:00
105 6726 LSE 10:00:00
166 6730 BATE 09:59:49
287 6730 LSE 09:59:49
115 6732 CHIX 09:59:21
71 6732 CHIX 09:58:59
23 6732 CHIX 09:58:11
12 6732 CHIX 09:58:11
100 6732 CHIX 09:58:11
23 6732 CHIX 09:58:11
144 6732 CHIX 09:58:11
124 6734 LSE 09:57:55
212 6734 LSE 09:57:55
37 6734 LSE 09:57:55
167 6734 CHIX 09:57:00
114 6726 Aquis 09:51:36
197 6726 BATE 09:51:36
164 6726 CHIX 09:51:36
163 6726 LSE 09:51:36
24 6726 CHIX 09:51:13
67 6728 LSE 09:51:00
96 6728 LSE 09:51:00
160 6730 BATE 09:45:13
3 6730 BATE 09:45:13
189 6730 CHIX 09:45:13
1 6730 CHIX 09:45:13
176 6730 LSE 09:45:13
99 6734 Aquis 09:43:00
171 6734 BATE 09:42:57
195 6734 CHIX 09:42:57
180 6734 LSE 09:42:57
23 6730 BATE 09:39:29
86 6730 CHIX 09:38:27
100 6730 CHIX 09:38:27
53 6730 LSE 09:38:27
127 6730 LSE 09:38:27
167 6732 BATE 09:36:51
76 6732 CHIX 09:36:51
8 6732 CHIX 09:36:51
9 6732 LSE 09:36:51
174 6732 LSE 09:36:51
112 6732 CHIX 09:35:26
182 6732 LSE 09:35:26
108 6726 Aquis 09:32:47
27 6726 BATE 09:32:47
58 6726 BATE 09:32:47
86 6726 BATE 09:32:47
24 6726 LSE 09:32:47
149 6726 LSE 09:32:25
181 6730 CHIX 09:30:19
198 6730 LSE 09:30:19
137 6734 LSE 09:29:06
63 6734 LSE 09:29:06
167 6738 CHIX 09:27:46
5 6738 LSE 09:27:46
49 6738 LSE 09:27:46
26 6738 LSE 09:27:46
118 6738 LSE 09:27:46
143 6738 LSE 09:27:46
8 6738 LSE 09:27:46
24 6738 LSE 09:26:40
67 6740 BATE 09:26:14
102 6740 BATE 09:26:14
181 6740 CHIX 09:26:14
52 6740 LSE 09:26:14
116 6740 LSE 09:26:14
196 6740 LSE 09:26:14
27 6742 LSE 09:25:01
173 6742 LSE 09:25:01
21 6740 LSE 09:24:07
180 6740 LSE 09:24:07
178 6740 LSE 09:24:07
21 6740 LSE 09:24:07
120 6740 LSE 09:24:07
110 6746 Aquis 09:22:54
174 6746 CHIX 09:22:54
49 6738 LSE 09:22:54
30 6738 LSE 09:22:54
60 6738 LSE 09:22:54
184 6736 LSE 09:22:54
195 6738 LSE 09:22:54
181 6744 LSE 09:22:54
239 6742 LSE 09:19:49
172 6744 BATE 09:19:48
8 6744 BATE 09:19:48
145 6744 CHIX 09:19:48
45 6744 CHIX 09:19:48
146 6744 LSE 09:19:48
56 6744 LSE 09:19:48
186 6746 CHIX 09:18:18
79 6744 LSE 09:15:29
92 6744 LSE 09:15:29
48 6744 LSE 09:14:57
106 6744 Aquis 09:14:56
51 6744 BATE 09:14:56
88 6744 BATE 09:14:56
46 6744 BATE 09:14:56
47 6744 CHIX 09:14:56
134 6744 CHIX 09:14:56
198 6746 LSE 09:14:56
18 6738 LSE 09:13:07
156 6738 LSE 09:13:07
30 6736 LSE 09:10:58
146 6736 LSE 09:10:58
99 6730 Aquis 09:06:34
195 6732 LSE 09:06:15
116 6732 LSE 09:06:15
68 6732 LSE 09:06:15
200 6732 LSE 09:06:15
168 6734 LSE 09:06:15
108 6736 LSE 09:06:13
60 6736 LSE 09:06:13
46 6736 LSE 09:06:13
258 6732 LSE 09:05:56
161 6724 LSE 09:02:01
198 6728 LSE 09:00:29
7 6728 LSE 09:00:29
50 6728 LSE 09:00:29
70 6728 LSE 09:00:29
60 6728 LSE 09:00:29
70 6728 LSE 09:00:29
27 6728 LSE 09:00:29
103 6728 LSE 09:00:29
121 6718 LSE 08:59:52
40 6718 LSE 08:59:52
178 6720 LSE 08:58:02
101 6722 Aquis 08:56:04
138 6722 LSE 08:56:04
50 6722 LSE 08:56:04
173 6722 LSE 08:56:04
60 6724 LSE 08:55:06
133 6724 LSE 08:55:06
168 6724 LSE 08:53:37
105 6724 LSE 08:53:37
64 6724 LSE 08:53:37
274 6724 LSE 08:53:37
182 6718 LSE 08:49:28
182 6714 LSE 08:48:06
107 6718 Aquis 08:47:01
160 6720 LSE 08:47:01
206 6722 LSE 08:45:30
60 6722 LSE 08:45:30
14 6722 LSE 08:45:30
298 6722 LSE 08:45:30
174 6722 LSE 08:45:30
188 6708 LSE 08:38:58
96 6712 Aquis 08:38:56
163 6710 LSE 08:38:56
175 6714 LSE 08:38:47
8 6714 LSE 08:38:47
25 6720 LSE 08:38:35
163 6720 LSE 08:38:35
187 6720 LSE 08:38:35
195 6720 LSE 08:38:35
4 6710 LSE 08:34:08
14 6710 LSE 08:34:08
8 6710 LSE 08:34:08
8 6710 LSE 08:34:08
37 6710 LSE 08:34:08
105 6710 LSE 08:34:08
2 6706 Aquis 08:33:25
2 6706 Aquis 08:33:25
94 6706 Aquis 08:33:25
17 6706 LSE 08:33:25
174 6706 LSE 08:33:25
163 6716 LSE 08:31:02
109 6722 Aquis 08:30:48
284 6720 LSE 08:30:48
195 6722 LSE 08:30:42
195 6704 LSE 08:28:28
1 6704 Aquis 08:28:23
40 6702 Aquis 08:26:06
181 6706 LSE 08:25:09
150 6720 LSE 08:22:42
43 6720 LSE 08:22:42
163 6726 LSE 08:20:39
19 6734 Aquis 08:18:33
108 6734 Aquis 08:18:33
46 6730 LSE 08:18:33
6 6730 LSE 08:18:33
123 6730 LSE 08:18:33
56 6732 LSE 08:18:33
128 6732 LSE 08:18:33
151 6734 LSE 08:18:33
27 6734 LSE 08:18:33
85 6736 LSE 08:17:13
33 6736 LSE 08:17:13
26 6736 LSE 08:17:13
49 6736 LSE 08:17:13
195 6736 LSE 08:17:13
66 6736 LSE 08:17:13
181 6738 LSE 08:17:02
77 6734 Aquis 08:16:06
73 6732 LSE 08:16:06
195 6732 LSE 08:16:06
8 6734 Aquis 08:15:09
196 6738 LSE 08:14:43
154 6738 LSE 08:14:43
184 6738 LSE 08:14:43
105 6730 LSE 08:13:00
60 6730 LSE 08:13:00
195 6734 LSE 08:11:11
170 6734 LSE 08:11:11
166 6736 LSE 08:10:06
13 6740 LSE 08:09:23
183 6740 LSE 08:09:23
4 6750 Aquis 08:09:21
22 6750 Aquis 08:09:21
73 6750 Aquis 08:09:21
122 6746 LSE 08:09:21
78 6746 LSE 08:09:21
233 6752 LSE 08:09:21
1 6752 LSE 08:07:42
175 6752 LSE 08:07:42
161 6754 LSE 08:07:42
183 6752 LSE 08:07:16
49 6756 LSE 08:07:16
194 6754 LSE 08:07:16
194 6756 LSE 08:07:16
194 6756 LSE 08:07:16
140 6756 LSE 08:07:16
238 6746 LSE 08:06:21
119 6746 LSE 08:06:19
80 6746 LSE 08:06:19
100 6738 Aquis 08:06:02
175 6736 LSE 08:06:02
18 6736 LSE 08:06:02
177 6736 LSE 08:06:02
40 6712 LSE 08:03:54
93 6718 Aquis 08:03:50
259 6720 LSE 08:03:45
3 6720 LSE 08:03:11
190 6728 LSE 08:02:29
252 6730 LSE 08:02:29
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
POSSFLFMFEDSELW
(END) Dow Jones Newswires
July 11, 2023 12:46 ET (16:46 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
