Next PLC Transaction in Own Shares (7080Q)
July 19 2022 - 12:26AM
UK Regulatory
TIDMNXT
RNS Number : 7080Q
Next PLC
29 June 2022
NEXT plc
For immediate release
29 June 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 35,199
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 5939.3480 pence per Share.
The highest price paid per Share was 5980p and the lowest price
paid per Share was 5878p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 129,880,472 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.
S L Anderson
Company Secretary
NEXT plc
Trading Number of Shares Volume Weighted Average
venue Price
LSE 19,988 5939.06
CHIX 10,904 5940.35
BATE 4,307 5938.17
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
18 5968 BATE 16:27:09
26 5964 CHIX 16:26:32
16 5966 BATE 16:26:14
20 5966 BATE 16:25:50
26 5966 CHIX 16:25:50
55 5966 LSE 16:25:50
34 5966 LSE 16:25:50
65 5966 LSE 16:25:50
29 5966 LSE 16:25:50
28 5968 CHIX 16:25:45
9 5968 CHIX 16:25:45
18 5968 CHIX 16:25:38
25 5964 LSE 16:24:52
71 5964 LSE 16:24:52
26 5966 CHIX 16:24:10
4 5966 CHIX 16:24:10
21 5966 CHIX 16:24:08
19 5968 BATE 16:23:55
26 5970 CHIX 16:22:57
89 5970 LSE 16:22:57
24 5972 BATE 16:22:46
16 5972 BATE 16:22:46
28 5972 CHIX 16:22:46
27 5974 CHIX 16:22:44
103 5972 LSE 16:22:42
7 5972 BATE 16:22:03
10 5972 BATE 16:21:59
27 5972 BATE 16:21:50
29 5972 CHIX 16:21:49
36 5972 CHIX 16:21:49
7 5972 CHIX 16:21:49
28 5972 CHIX 16:21:49
17 5972 BATE 16:21:34
20 5972 BATE 16:21:11
17 5974 BATE 16:21:10
19 5974 BATE 16:21:10
21 5974 CHIX 16:21:10
34 5974 CHIX 16:21:10
110 5972 LSE 16:20:48
48 5972 LSE 16:20:48
42 5972 LSE 16:20:30
28 5976 CHIX 16:18:52
29 5978 CHIX 16:18:30
99 5978 LSE 16:18:30
18 5980 CHIX 16:18:08
6 5980 CHIX 16:18:08
16 5980 BATE 16:17:52
28 5980 CHIX 16:17:52
95 5980 LSE 16:17:52
19 5980 CHIX 16:16:44
16 5970 CHIX 16:14:36
8 5970 CHIX 16:14:36
25 5970 CHIX 16:14:36
98 5970 LSE 16:14:36
19 5972 BATE 16:13:33
13 5972 LSE 16:13:33
78 5972 LSE 16:13:33
49 5970 CHIX 16:11:40
26 5968 CHIX 16:10:59
26 5968 CHIX 16:10:59
4 5968 BATE 16:09:49
13 5968 BATE 16:09:49
28 5970 CHIX 16:08:40
25 5970 LSE 16:08:40
70 5970 LSE 16:08:40
101 5970 LSE 16:08:40
17 5968 BATE 16:08:06
26 5966 CHIX 16:06:47
3 5962 BATE 16:05:32
10 5962 CHIX 16:05:32
14 5962 CHIX 16:05:32
93 5962 LSE 16:05:32
16 5962 BATE 16:05:29
28 5964 CHIX 16:05:00
25 5968 CHIX 16:04:29
17 5966 LSE 16:04:29
71 5966 LSE 16:04:29
22 5966 LSE 16:04:29
18 5970 BATE 16:04:27
104 5970 CHIX 16:04:27
13 5968 BATE 16:00:34
106 5970 LSE 16:00:05
5 5972 BATE 15:59:24
12 5972 BATE 15:58:51
17 5972 BATE 15:58:51
28 5970 CHIX 15:58:11
76 5970 LSE 15:58:11
19 5970 LSE 15:58:11
29 5970 CHIX 15:57:30
92 5974 LSE 15:56:21
26 5970 CHIX 15:54:05
16 5974 BATE 15:53:41
93 5972 LSE 15:53:41
12 5976 CHIX 15:53:04
110 5974 LSE 15:53:04
8 5976 CHIX 15:53:01
5 5976 CHIX 15:53:01
20 5974 CHIX 15:52:24
27 5974 CHIX 15:52:02
29 5970 CHIX 15:51:33
25 5962 CHIX 15:50:04
26 5966 CHIX 15:48:24
27 5968 CHIX 15:48:05
90 5968 LSE 15:48:05
17 5970 BATE 15:46:07
6 5970 BATE 15:46:07
17 5970 BATE 15:46:07
26 5972 CHIX 15:46:04
27 5972 CHIX 15:46:04
98 5972 LSE 15:46:04
110 5974 LSE 15:45:53
25 5976 CHIX 15:45:52
29 5976 CHIX 15:45:52
28 5970 CHIX 15:45:19
24 5962 BATE 15:43:04
4 5962 CHIX 15:43:04
25 5962 CHIX 15:43:04
105 5962 LSE 15:43:04
29 5958 CHIX 15:41:29
21 5960 CHIX 15:41:16
18 5960 CHIX 15:41:16
19 5942 BATE 15:37:37
28 5942 CHIX 15:37:37
25 5942 CHIX 15:37:37
48 5944 LSE 15:37:22
58 5944 LSE 15:37:22
27 5946 CHIX 15:36:44
10 5950 BATE 15:35:32
26 5950 CHIX 15:35:32
9 5950 BATE 15:35:04
46 5950 LSE 15:34:50
44 5950 LSE 15:34:50
25 5960 CHIX 15:33:36
15 5956 BATE 15:32:09
3 5960 BATE 15:32:00
26 5960 CHIX 15:32:00
24 5960 CHIX 15:32:00
30 5960 LSE 15:32:00
72 5960 LSE 15:32:00
25 5962 CHIX 15:30:54
28 5962 CHIX 15:30:54
28 5948 CHIX 15:28:23
10 5950 BATE 15:28:17
8 5950 BATE 15:28:17
28 5950 CHIX 15:28:17
25 5950 CHIX 15:28:17
91 5950 LSE 15:28:17
16 5950 BATE 15:27:30
17 5950 BATE 15:27:30
2 5946 BATE 15:26:35
2 5946 BATE 15:26:26
26 5948 CHIX 15:26:00
25 5948 LSE 15:26:00
22 5948 LSE 15:26:00
55 5948 LSE 15:26:00
98 5948 LSE 15:26:00
95 5950 LSE 15:25:58
9 5950 BATE 15:25:55
3 5936 LSE 15:24:52
55 5936 LSE 15:24:52
50 5936 LSE 15:24:52
56 5936 LSE 15:24:52
10 5936 LSE 15:24:52
35 5936 CHIX 15:24:39
28 5936 CHIX 15:24:39
32 5936 CHIX 15:24:39
37 5936 CHIX 15:24:15
19 5930 BATE 15:23:50
93 5930 LSE 15:23:50
48 5932 CHIX 15:23:35
26 5928 CHIX 15:23:35
21 5930 BATE 15:23:25
19 5932 BATE 15:23:22
39 5932 CHIX 15:23:22
20 5934 CHIX 15:23:20
18 5934 CHIX 15:23:20
26 5924 CHIX 15:21:05
28 5924 CHIX 15:21:05
23 5926 BATE 15:20:46
107 5928 LSE 15:19:37
19 5932 BATE 15:19:08
26 5932 CHIX 15:19:08
25 5930 LSE 15:19:08
25 5934 CHIX 15:19:07
17 5936 BATE 15:18:35
26 5936 CHIX 15:17:22
16 5946 BATE 15:16:12
28 5946 CHIX 15:15:35
28 5950 CHIX 15:15:20
16 5958 BATE 15:14:09
10 5958 CHIX 15:14:09
14 5958 CHIX 15:14:09
24 5958 CHIX 15:14:09
22 5958 LSE 15:14:09
85 5958 LSE 15:14:09
29 5960 CHIX 15:13:38
19 5950 BATE 15:10:19
18 5946 CHIX 15:09:18
6 5948 BATE 15:09:01
3 5948 BATE 15:09:00
8 5948 BATE 15:09:00
39 5948 LSE 15:09:00
63 5948 LSE 15:09:00
17 5950 BATE 15:08:15
18 5948 BATE 15:06:28
18 5950 BATE 15:06:28
26 5950 CHIX 15:06:28
104 5950 LSE 15:06:28
94 5950 LSE 15:06:28
24 5946 CHIX 15:05:39
100 5954 LSE 15:05:09
26 5958 CHIX 15:04:41
9 5958 CHIX 15:04:41
17 5958 CHIX 15:04:41
23 5960 BATE 15:04:35
2 5960 BATE 15:04:31
26 5960 CHIX 15:04:06
57 5960 LSE 15:04:06
44 5960 LSE 15:04:06
16 5958 BATE 15:03:30
19 5956 BATE 15:03:13
27 5954 CHIX 15:02:31
25 5954 CHIX 15:02:31
97 5954 LSE 15:02:31
26 5958 BATE 15:02:16
51 5958 CHIX 15:02:16
36 5958 CHIX 15:02:11
39 5956 CHIX 15:01:51
27 5944 CHIX 15:01:15
45 5942 CHIX 15:00:54
29 5944 CHIX 15:00:54
106 5940 LSE 15:00:54
36 5938 CHIX 15:00:16
9 5938 LSE 15:00:16
30 5938 LSE 15:00:16
55 5938 LSE 15:00:16
18 5932 BATE 14:59:51
25 5940 CHIX 14:59:20
6 5946 BATE 14:58:20
26 5946 CHIX 14:58:20
12 5946 BATE 14:57:16
17 5946 BATE 14:57:16
25 5946 CHIX 14:56:44
29 5946 CHIX 14:55:20
103 5948 LSE 14:55:18
10 5950 BATE 14:55:08
17 5950 BATE 14:55:08
2 5950 BATE 14:55:08
5 5950 BATE 14:55:08
3 5950 BATE 14:55:08
1 5950 BATE 14:55:08
35 5950 CHIX 14:55:08
33 5950 BATE 14:54:37
27 5950 CHIX 14:53:51
24 5950 CHIX 14:53:51
171 5952 LSE 14:53:45
97 5952 LSE 14:53:45
96 5950 LSE 14:52:42
26 5952 CHIX 14:52:40
44 5952 CHIX 14:52:40
28 5950 CHIX 14:52:21
107 5950 LSE 14:52:21
7 5952 CHIX 14:52:04
81 5952 CHIX 14:52:04
29 5948 CHIX 14:51:38
29 5948 CHIX 14:51:38
26 5930 CHIX 14:49:47
108 5930 LSE 14:49:47
23 5932 BATE 14:49:39
6 5928 BATE 14:48:45
16 5926 BATE 14:48:38
27 5926 CHIX 14:48:38
65 5926 LSE 14:48:38
30 5926 LSE 14:48:38
28 5912 CHIX 14:45:47
11 5914 BATE 14:45:43
1 5914 BATE 14:45:43
5 5914 BATE 14:45:43
54 5914 LSE 14:45:43
54 5914 LSE 14:45:43
29 5920 CHIX 14:44:30
29 5922 CHIX 14:44:15
109 5922 LSE 14:42:34
16 5914 BATE 14:41:30
19 5918 BATE 14:41:20
29 5918 CHIX 14:41:20
29 5922 CHIX 14:40:03
14 5924 CHIX 14:39:51
18 5926 BATE 14:38:55
21 5926 BATE 14:38:55
25 5926 CHIX 14:38:55
91 5926 LSE 14:38:55
12 5928 CHIX 14:38:18
16 5928 CHIX 14:38:18
38 5928 CHIX 14:38:18
25 5930 CHIX 14:38:11
28 5930 CHIX 14:38:11
2 5928 BATE 14:37:48
19 5926 BATE 14:37:35
27 5924 CHIX 14:37:01
42 5924 CHIX 14:36:31
104 5924 LSE 14:36:31
102 5924 LSE 14:36:31
20 5918 BATE 14:35:05
27 5918 CHIX 14:35:05
109 5920 LSE 14:35:05
19 5918 BATE 14:34:18
27 5918 CHIX 14:34:18
26 5920 CHIX 14:33:37
16 5924 BATE 14:33:25
25 5922 CHIX 14:33:25
27 5928 CHIX 14:33:09
18 5928 LSE 14:33:09
87 5928 LSE 14:33:09
47 5928 LSE 14:33:09
54 5928 LSE 14:33:09
91 5932 LSE 14:33:01
7 5924 BATE 14:31:51
27 5930 CHIX 14:31:38
3 5930 CHIX 14:31:14
22 5930 CHIX 14:31:02
110 5930 LSE 14:31:01
18 5936 BATE 14:30:08
29 5936 CHIX 14:30:08
27 5936 CHIX 14:30:08
20 5940 BATE 14:30:04
29 5940 CHIX 14:30:04
48 5938 LSE 14:30:04
48 5938 LSE 14:30:04
99 5938 LSE 14:27:36
27 5940 CHIX 14:24:47
25 5938 CHIX 14:22:56
42 5938 CHIX 14:20:43
93 5938 LSE 14:20:43
25 5934 CHIX 14:18:18
16 5936 BATE 14:18:08
26 5936 CHIX 14:15:57
48 5936 LSE 14:15:57
48 5936 LSE 14:15:57
21 5940 BATE 14:14:55
21 5940 CHIX 14:14:55
7 5940 CHIX 14:14:55
17 5938 BATE 14:13:06
27 5938 CHIX 14:13:06
33 5940 LSE 14:13:06
70 5940 LSE 14:13:06
101 5938 LSE 14:13:06
2 5936 LSE 14:11:58
3 5936 LSE 14:11:51
16 5938 BATE 14:09:32
29 5934 CHIX 14:09:16
27 5936 CHIX 14:09:16
108 5938 LSE 14:09:16
122 5938 LSE 14:08:39
170 5938 LSE 14:08:39
9 5920 BATE 14:08:15
7 5920 BATE 14:07:14
27 5920 CHIX 14:07:14
89 5920 LSE 14:07:14
15 5918 CHIX 14:05:53
10 5918 CHIX 14:05:53
24 5924 CHIX 14:05:27
28 5924 CHIX 14:04:41
24 5928 CHIX 14:03:38
19 5932 BATE 14:02:13
24 5932 CHIX 14:02:13
24 5928 CHIX 14:00:37
18 5928 BATE 14:00:00
28 5928 CHIX 14:00:00
15 5928 LSE 14:00:00
95 5928 LSE 14:00:00
88 5928 LSE 14:00:00
11 5928 LSE 14:00:00
70 5928 LSE 13:59:16
17 5930 BATE 13:59:13
25 5928 CHIX 13:58:21
27 5930 CHIX 13:58:21
107 5928 LSE 13:58:21
17 5928 BATE 13:58:01
18 5928 BATE 13:58:01
16 5924 BATE 13:56:39
19 5924 BATE 13:56:39
26 5926 CHIX 13:56:22
110 5934 LSE 13:56:06
17 5938 BATE 13:55:24
27 5940 CHIX 13:54:38
70 5940 LSE 13:54:38
26 5938 CHIX 13:51:53
24 5938 CHIX 13:51:53
59 5938 LSE 13:51:53
44 5938 LSE 13:51:53
16 5938 BATE 13:50:57
28 5936 CHIX 13:49:14
19 5936 BATE 13:48:39
25 5934 CHIX 13:46:30
26 5936 CHIX 13:46:29
27 5938 BATE 13:45:36
26 5938 LSE 13:45:36
67 5938 LSE 13:45:36
71 5938 LSE 13:45:36
40 5938 LSE 13:45:36
16 5938 BATE 13:38:48
25 5940 CHIX 13:38:17
18 5940 BATE 13:36:29
18 5940 BATE 13:36:29
28 5940 CHIX 13:36:29
29 5940 CHIX 13:36:29
43 5940 LSE 13:36:29
17 5938 LSE 13:36:29
45 5938 LSE 13:36:29
25 5934 CHIX 13:33:06
70 5934 LSE 13:33:06
40 5934 LSE 13:33:06
9 5938 CHIX 13:32:45
16 5938 CHIX 13:32:45
24 5940 CHIX 13:32:42
1 5940 CHIX 13:32:35
27 5942 CHIX 13:30:18
17 5944 BATE 13:30:17
24 5944 CHIX 13:30:17
97 5944 LSE 13:30:17
12 5944 CHIX 13:25:42
26 5946 CHIX 13:23:21
99 5946 LSE 13:23:21
19 5952 BATE 13:21:22
17 5952 BATE 13:21:22
1 5952 BATE 13:21:22
25 5952 CHIX 13:21:22
27 5958 CHIX 13:17:00
102 5958 LSE 13:17:00
17 5958 CHIX 13:15:07
8 5958 CHIX 13:15:07
19 5962 BATE 13:12:03
17 5962 BATE 13:12:03
29 5962 CHIX 13:12:03
16 5962 CHIX 13:12:03
102 5960 LSE 13:12:03
11 5962 CHIX 13:10:01
10 5962 CHIX 13:09:27
16 5962 CHIX 13:09:27
17 5964 BATE 13:05:02
29 5964 CHIX 13:05:02
31 5964 LSE 13:05:02
79 5964 LSE 13:05:02
7 5966 CHIX 13:04:56
22 5966 CHIX 13:04:56
29 5960 CHIX 13:02:16
25 5952 CHIX 13:00:56
25 5950 CHIX 12:58:16
8 5944 CHIX 12:56:28
17 5944 BATE 12:56:21
20 5944 BATE 12:56:21
28 5946 BATE 12:56:17
24 5946 CHIX 12:56:17
98 5944 LSE 12:55:16
95 5944 LSE 12:55:16
33 5946 CHIX 12:54:30
56 5946 CHIX 12:54:12
25 5926 CHIX 12:52:00
12 5932 CHIX 12:50:30
28 5932 CHIX 12:50:30
108 5932 LSE 12:50:30
42 5926 CHIX 12:47:42
17 5930 BATE 12:43:49
9 5930 CHIX 12:43:49
16 5930 CHIX 12:43:49
24 5926 CHIX 12:37:04
89 5926 LSE 12:37:04
32 5922 CHIX 12:35:03
16 5926 BATE 12:34:05
16 5928 BATE 12:34:05
24 5926 CHIX 12:34:05
24 5926 CHIX 12:34:05
3 5926 CHIX 12:34:05
26 5918 CHIX 12:28:45
25 5918 CHIX 12:28:45
29 5924 CHIX 12:28:19
87 5924 LSE 12:28:19
18 5924 LSE 12:28:19
19 5926 BATE 12:21:10
2 5926 LSE 12:21:10
27 5930 CHIX 12:18:20
15 5926 LSE 12:16:05
90 5926 LSE 12:15:21
6 5928 CHIX 12:15:20
21 5928 CHIX 12:15:20
25 5932 CHIX 12:12:52
37 5932 CHIX 12:12:52
24 5934 CHIX 12:10:54
78 5934 LSE 12:10:54
26 5934 LSE 12:10:54
19 5936 BATE 12:10:52
24 5936 CHIX 12:10:52
23 5938 BATE 12:10:51
32 5938 CHIX 12:10:51
92 5938 LSE 12:10:51
16 5934 BATE 12:06:33
22 5934 BATE 12:06:05
24 5934 CHIX 12:06:05
26 5934 CHIX 12:06:05
17 5932 BATE 12:04:59
23 5930 CHIX 12:04:26
13 5928 LSE 12:04:24
18 5926 BATE 12:03:14
28 5928 CHIX 12:03:13
19 5932 BATE 12:02:15
33 5932 CHIX 12:02:15
18 5936 BATE 12:00:50
27 5934 CHIX 12:00:50
28 5936 CHIX 12:00:50
92 5938 LSE 12:00:50
12 5934 CHIX 11:59:03
28 5934 CHIX 11:58:32
2 5932 BATE 11:56:37
14 5932 BATE 11:56:37
5 5934 CHIX 11:52:26
23 5934 CHIX 11:52:26
103 5936 LSE 11:52:16
19 5940 CHIX 11:51:00
26 5942 CHIX 11:50:32
29 5946 CHIX 11:49:34
41 5946 LSE 11:49:34
60 5946 LSE 11:49:34
16 5950 BATE 11:48:30
17 5946 BATE 11:48:03
29 5946 CHIX 11:48:03
104 5946 LSE 11:48:03
20 5946 CHIX 11:46:25
94 5946 LSE 11:45:09
25 5946 CHIX 11:44:28
91 5948 LSE 11:44:22
18 5948 LSE 11:44:22
19 5954 BATE 11:41:42
19 5954 BATE 11:41:42
25 5956 CHIX 11:41:42
24 5950 CHIX 11:39:59
26 5952 CHIX 11:38:50
109 5954 LSE 11:38:50
18 5954 BATE 11:36:53
33 5954 CHIX 11:36:53
27 5954 CHIX 11:36:53
40 5954 LSE 11:36:53
68 5954 LSE 11:36:53
25 5946 CHIX 11:34:51
18 5946 CHIX 11:34:51
5 5944 BATE 11:34:03
19 5944 BATE 11:34:03
17 5944 BATE 11:34:02
17 5942 BATE 11:33:35
33 5942 CHIX 11:33:35
29 5946 CHIX 11:31:57
25 5950 CHIX 11:31:52
65 5950 LSE 11:31:52
37 5950 LSE 11:31:52
18 5952 CHIX 11:30:53
15 5950 BATE 11:30:30
19 5948 BATE 11:29:50
45 5948 LSE 11:29:50
64 5948 LSE 11:29:50
2 5950 CHIX 11:28:47
25 5950 CHIX 11:28:21
27 5952 CHIX 11:28:20
5 5950 LSE 11:28:20
93 5950 LSE 11:28:20
31 5946 CHIX 11:27:30
101 5946 LSE 11:27:30
20 5952 BATE 11:27:10
19 5952 BATE 11:27:10
16 5952 BATE 11:27:00
34 5950 CHIX 11:26:52
5 5950 CHIX 11:26:52
19 5950 CHIX 11:26:52
29 5950 CHIX 11:25:57
25 5952 CHIX 11:25:57
8 5952 LSE 11:25:57
38 5952 LSE 11:25:57
55 5952 LSE 11:25:57
95 5950 LSE 11:25:57
17 5952 BATE 11:25:47
51 5952 CHIX 11:25:47
47 5950 CHIX 11:25:47
16 5944 BATE 11:25:19
19 5944 BATE 11:25:19
39 5946 CHIX 11:24:38
5 5948 CHIX 11:24:33
91 5946 LSE 11:24:27
27 5950 CHIX 11:22:32
30 5948 CHIX 11:21:59
24 5944 CHIX 11:21:00
19 5944 BATE 11:20:01
36 5944 CHIX 11:20:01
25 5946 CHIX 11:20:01
90 5944 LSE 11:20:01
28 5942 CHIX 11:18:50
17 5952 BATE 11:17:22
26 5952 CHIX 11:17:22
104 5950 LSE 11:17:22
28 5954 CHIX 11:16:54
18 5950 BATE 11:14:00
16 5950 BATE 11:14:00
28 5950 CHIX 11:14:00
25 5950 CHIX 11:14:00
23 5950 LSE 11:14:00
70 5950 LSE 11:14:00
108 5950 LSE 11:14:00
42 5952 CHIX 11:13:23
30 5950 CHIX 11:12:51
18 5948 BATE 11:12:13
24 5946 CHIX 11:12:13
62 5948 LSE 11:12:13
42 5948 LSE 11:12:13
18 5956 BATE 11:12:00
27 5958 CHIX 11:12:00
27 5956 CHIX 11:12:00
98 5956 LSE 11:12:00
99 5958 LSE 11:10:37
25 5964 CHIX 11:10:05
28 5968 CHIX 11:08:50
107 5968 LSE 11:08:50
19 5970 BATE 11:07:57
97 5970 LSE 11:07:57
102 5972 LSE 11:07:49
2 5950 BATE 11:05:08
5 5950 BATE 11:05:08
16 5950 BATE 11:05:08
29 5950 CHIX 11:05:08
27 5950 CHIX 11:05:08
91 5950 LSE 11:05:08
19 5948 BATE 11:03:40
19 5936 BATE 11:00:36
93 5928 LSE 10:59:30
17 5930 BATE 10:59:19
17 5930 BATE 10:59:00
6 5930 BATE 10:58:59
2 5926 BATE 10:58:49
6 5926 CHIX 10:58:49
25 5930 CHIX 10:57:09
29 5930 CHIX 10:57:09
26 5932 CHIX 10:56:59
4 5934 BATE 10:56:40
15 5934 CHIX 10:56:26
9 5934 CHIX 10:56:26
93 5934 LSE 10:56:26
108 5934 LSE 10:56:26
18 5932 BATE 10:54:40
1 5932 BATE 10:54:40
22 5928 CHIX 10:54:40
7 5928 CHIX 10:54:40
28 5928 CHIX 10:54:40
25 5924 LSE 10:54:40
20 5924 LSE 10:54:40
50 5924 LSE 10:54:40
13 5938 CHIX 10:54:38
14 5938 CHIX 10:54:38
97 5938 LSE 10:54:38
24 5934 CHIX 10:52:41
20 5932 CHIX 10:51:48
5 5932 CHIX 10:51:48
15 5930 BATE 10:51:00
23 5934 BATE 10:49:46
24 5934 CHIX 10:49:46
29 5934 CHIX 10:49:46
24 5934 CHIX 10:49:46
38 5934 LSE 10:49:46
59 5934 LSE 10:49:46
29 5926 CHIX 10:47:19
19 5924 BATE 10:46:35
19 5924 BATE 10:46:35
32 5924 CHIX 10:46:35
99 5924 LSE 10:46:35
26 5926 CHIX 10:46:34
28 5922 CHIX 10:45:22
58 5922 LSE 10:45:22
43 5922 LSE 10:45:22
14 5922 CHIX 10:45:14
16 5922 CHIX 10:45:14
27 5916 CHIX 10:43:50
29 5916 CHIX 10:43:00
103 5916 LSE 10:43:00
121 5916 LSE 10:43:00
25 5908 CHIX 10:41:08
18 5910 BATE 10:40:54
27 5910 CHIX 10:40:54
15 5910 CHIX 10:40:07
14 5910 CHIX 10:39:54
19 5912 BATE 10:39:48
68 5912 LSE 10:39:48
37 5912 LSE 10:39:48
18 5914 BATE 10:38:57
28 5914 LSE 10:38:57
70 5914 LSE 10:38:57
19 5916 BATE 10:38:55
29 5916 CHIX 10:38:55
101 5916 LSE 10:38:55
1 5916 LSE 10:38:55
93 5916 LSE 10:36:42
27 5922 CHIX 10:36:22
24 5924 CHIX 10:33:52
27 5924 LSE 10:33:52
69 5924 LSE 10:33:52
15 5926 BATE 10:33:40
25 5922 CHIX 10:31:43
19 5930 BATE 10:31:05
42 5930 LSE 10:31:05
62 5930 LSE 10:31:05
16 5932 BATE 10:31:00
25 5930 CHIX 10:29:08
92 5930 LSE 10:29:08
25 5934 CHIX 10:28:56
26 5934 CHIX 10:28:56
30 5938 CHIX 10:28:40
27 5940 CHIX 10:28:33
17 5926 BATE 10:27:14
26 5926 CHIX 10:27:14
27 5928 CHIX 10:25:29
29 5926 CHIX 10:25:17
1 5922 CHIX 10:24:49
99 5920 LSE 10:22:07
106 5922 LSE 10:21:47
16 5924 BATE 10:20:56
17 5924 BATE 10:20:08
50 5926 CHIX 10:20:08
28 5922 CHIX 10:17:22
29 5924 CHIX 10:16:15
18 5932 BATE 10:12:50
27 5930 CHIX 10:11:23
38 5928 CHIX 10:09:30
33 5928 CHIX 10:09:30
106 5924 LSE 10:08:21
24 5928 CHIX 10:07:30
19 5930 BATE 10:07:19
16 5930 BATE 10:07:19
13 5928 CHIX 10:06:11
71 5918 LSE 10:04:18
22 5918 LSE 10:04:18
17 5922 BATE 10:03:50
31 5922 BATE 10:00:57
3 5924 BATE 09:59:17
14 5924 BATE 09:59:03
28 5924 CHIX 09:59:03
15 5928 CHIX 09:57:59
17 5930 BATE 09:54:20
18 5928 BATE 09:53:17
3 5926 BATE 09:51:04
3 5926 BATE 09:51:02
10 5926 BATE 09:51:02
18 5932 BATE 09:49:03
25 5934 CHIX 09:48:57
37 5934 CHIX 09:48:57
14 5934 LSE 09:48:57
92 5934 LSE 09:48:21
16 5930 BATE 09:45:50
27 5930 CHIX 09:45:15
29 5930 CHIX 09:42:00
26 5934 CHIX 09:41:39
21 5936 BATE 09:40:00
32 5936 CHIX 09:40:00
28 5940 CHIX 09:39:51
28 5944 CHIX 09:39:12
25 5948 BATE 09:38:26
34 5948 CHIX 09:38:26
104 5948 LSE 09:38:26
7 5948 LSE 09:38:26
96 5948 LSE 09:38:26
53 5952 CHIX 09:38:10
24 5950 CHIX 09:37:43
18 5942 BATE 09:35:27
16 5942 BATE 09:35:27
24 5942 CHIX 09:35:27
29 5944 CHIX 09:35:26
70 5944 LSE 09:35:26
75 5944 CHIX 09:35:01
11 5930 BATE 09:32:01
5 5930 BATE 09:32:01
28 5930 CHIX 09:32:01
17 5928 BATE 09:30:29
13 5922 BATE 09:29:23
26 5920 CHIX 09:29:07
54 5920 LSE 09:28:43
40 5920 LSE 09:28:43
24 5924 CHIX 09:26:00
26 5928 CHIX 09:24:25
17 5934 BATE 09:22:02
24 5934 BATE 09:22:02
34 5934 CHIX 09:22:02
28 5924 CHIX 09:20:05
39 5924 CHIX 09:20:05
17 5924 BATE 09:19:43
20 5924 BATE 09:19:43
20 5928 BATE 09:19:20
33 5928 CHIX 09:19:20
35 5928 CHIX 09:19:20
96 5924 LSE 09:18:05
1 5926 CHIX 09:17:10
26 5926 CHIX 09:17:10
19 5938 BATE 09:13:00
2 5940 CHIX 09:12:59
24 5940 CHIX 09:12:59
25 5936 CHIX 09:10:22
72 5934 LSE 09:09:33
27 5934 LSE 09:09:33
25 5928 BATE 09:07:53
27 5928 CHIX 09:07:53
25 5928 CHIX 09:07:53
25 5928 CHIX 09:07:53
100 5928 LSE 09:07:53
132 5928 LSE 09:07:53
6 5928 LSE 09:07:53
15 5912 BATE 09:01:47
29 5910 CHIX 09:01:38
18 5914 BATE 09:00:20
7 5910 BATE 08:59:55
14 5916 BATE 08:59:00
3 5916 BATE 08:58:13
16 5916 BATE 08:58:13
12 5918 BATE 08:58:07
95 5916 LSE 08:58:00
26 5920 CHIX 08:57:10
19 5924 BATE 08:56:51
29 5930 CHIX 08:55:35
16 5936 BATE 08:55:16
19 5936 BATE 08:55:16
26 5936 CHIX 08:55:16
95 5934 LSE 08:55:16
27 5942 CHIX 08:53:45
7 5942 BATE 08:53:36
29 5942 CHIX 08:53:00
27 5946 CHIX 08:52:45
26 5950 CHIX 08:52:32
25 5948 CHIX 08:52:04
19 5948 BATE 08:52:00
21 5952 BATE 08:52:00
107 5950 LSE 08:52:00
104 5952 LSE 08:52:00
108 5952 LSE 08:52:00
32 5952 CHIX 08:51:33
91 5952 LSE 08:51:33
91 5956 LSE 08:51:33
67 5954 BATE 08:51:29
95 5956 CHIX 08:51:29
25 5954 BATE 08:51:28
342 5954 LSE 08:51:28
35 5954 LSE 08:51:28
16 5932 BATE 08:50:10
47 5932 CHIX 08:50:10
18 5934 BATE 08:49:58
49 5934 CHIX 08:49:58
5 5934 BATE 08:49:31
12 5934 BATE 08:49:31
8 5930 BATE 08:47:20
10 5930 BATE 08:47:20
25 5930 CHIX 08:47:20
107 5934 LSE 08:46:24
26 5928 CHIX 08:45:04
17 5930 BATE 08:45:03
19 5930 BATE 08:45:03
26 5930 CHIX 08:45:03
24 5930 CHIX 08:45:03
92 5930 LSE 08:45:03
24 5914 CHIX 08:41:15
10 5918 BATE 08:41:10
9 5918 BATE 08:41:10
18 5918 BATE 08:41:10
25 5910 CHIX 08:40:21
39 5910 CHIX 08:39:55
90 5914 LSE 08:39:08
18 5914 BATE 08:38:24
18 5904 BATE 08:36:58
1 5904 BATE 08:36:58
26 5904 CHIX 08:36:58
104 5904 LSE 08:36:58
16 5906 BATE 08:36:02
19 5898 BATE 08:34:59
29 5898 CHIX 08:34:59
26 5898 CHIX 08:34:59
19 5902 BATE 08:34:07
19 5902 BATE 08:34:07
29 5900 CHIX 08:34:07
110 5900 LSE 08:34:07
53 5902 LSE 08:34:07
55 5902 LSE 08:34:07
39 5904 CHIX 08:34:03
98 5904 LSE 08:34:03
136 5906 LSE 08:34:03
17 5896 BATE 08:33:30
106 5894 LSE 08:33:20
18 5890 BATE 08:29:46
27 5892 CHIX 08:29:46
55 5892 LSE 08:29:46
8 5892 LSE 08:29:46
30 5892 LSE 08:29:46
17 5898 BATE 08:29:02
1 5896 CHIX 08:29:02
26 5896 CHIX 08:29:02
9 5906 BATE 08:27:04
12 5906 BATE 08:27:04
2 5904 CHIX 08:27:04
26 5904 CHIX 08:27:04
29 5908 CHIX 08:27:04
90 5906 LSE 08:27:04
16 5914 BATE 08:25:11
19 5916 BATE 08:25:11
27 5914 CHIX 08:25:11
50 5916 LSE 08:25:10
8 5916 LSE 08:25:10
31 5916 LSE 08:25:10
28 5908 CHIX 08:21:33
18 5918 BATE 08:21:06
25 5916 CHIX 08:21:06
28 5916 CHIX 08:21:06
91 5918 LSE 08:20:49
19 5924 BATE 08:18:40
25 5924 CHIX 08:18:40
90 5924 LSE 08:18:40
7 5926 CHIX 08:17:12
21 5926 CHIX 08:17:12
98 5928 LSE 08:17:09
24 5930 BATE 08:16:47
28 5930 CHIX 08:16:47
26 5930 CHIX 08:16:47
30 5930 LSE 08:16:47
3 5930 LSE 08:16:47
64 5930 LSE 08:16:47
18 5932 BATE 08:16:21
27 5902 CHIX 08:14:40
26 5908 CHIX 08:14:37
17 5918 BATE 08:13:53
24 5916 CHIX 08:13:53
90 5916 LSE 08:13:53
64 5918 LSE 08:12:50
37 5918 LSE 08:12:50
2 5910 BATE 08:12:11
16 5910 BATE 08:12:11
18 5910 BATE 08:12:11
77 5910 LSE 08:12:11
33 5910 LSE 08:12:11
6 5906 BATE 08:11:25
11 5906 BATE 08:11:25
2 5908 BATE 08:10:39
16 5908 BATE 08:10:39
157 5910 LSE 08:10:38
75 5910 LSE 08:10:38
48 5910 LSE 08:10:38
99 5882 LSE 08:09:12
110 5882 LSE 08:08:49
28 5878 CHIX 08:07:35
50 5878 LSE 08:07:35
51 5878 LSE 08:07:35
109 5882 LSE 08:07:35
16 5894 BATE 08:07:07
27 5890 CHIX 08:07:07
99 5890 LSE 08:07:07
96 5894 LSE 08:07:07
19 5886 BATE 08:05:51
19 5886 BATE 08:05:51
16 5894 BATE 08:05:46
27 5892 CHIX 08:05:46
24 5908 CHIX 08:04:41
29 5924 CHIX 08:03:59
29 5928 CHIX 08:02:47
27 5934 CHIX 08:02:23
25 5934 CHIX 08:02:23
108 5938 LSE 08:02:00
27 5950 CHIX 08:01:58
110 5944 LSE 08:01:30
64 5952 LSE 08:01:30
27 5952 LSE 08:01:30
33 5958 CHIX 08:01:20
93 5956 LSE 08:01:20
1 5962 BATE 08:01:11
27 5962 BATE 08:01:11
106 5962 BATE 08:01:11
90 5962 LSE 08:01:08
33 5968 LSE 08:01:08
103 5968 LSE 08:01:08
239 5966 LSE 08:01:08
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
POSSEIFMUEESEFM
(END) Dow Jones Newswires
July 19, 2022 00:26 ET (04:26 GMT)
Next (LSE:NXT)
Historical Stock Chart
From Apr 2024 to May 2024
Next (LSE:NXT)
Historical Stock Chart
From May 2023 to May 2024