Next PLC Transaction in Own Shares (9473J)
April 29 2022 - 12:13PM
UK Regulatory
TIDMNXT
RNS Number : 9473J
Next PLC
29 April 2022
NEXT plc
For immediate release
29 April 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 41,298
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 6,058.4880 pence per Share.
The highest price paid per Share was 6126p and the lowest price
paid per Share was 5998p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 131,131,778 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 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 venue Number of Shares Volume Weighted Average
Price
LSE 27,298 6,057.16
CHIX 9,000 6,061.39
BATE 5,000 6,060.52
Number of Price per Share
Shares (Pence) Trading venue Time of transaction
10 6020 LSE 16:13:45
142 6020 LSE 16:13:45
40 6020 LSE 16:13:45
36 6020 LSE 16:13:45
15 6020 LSE 16:13:45
56 6020 LSE 16:13:45
14 6028 LSE 16:10:52
128 6028 LSE 16:10:52
63 6028 LSE 16:10:52
32 6028 LSE 16:10:52
40 6028 LSE 16:10:52
31 6026 LSE 16:10:52
52 6026 LSE 16:10:52
37 6028 LSE 16:10:52
31 6024 LSE 16:10:52
70 6024 LSE 16:10:52
103 6024 LSE 16:10:52
50 6026 LSE 16:10:52
31 6024 LSE 16:10:52
61 6026 LSE 16:10:52
115 6026 LSE 16:10:52
31 6026 LSE 16:10:52
32 6026 LSE 16:10:52
52 6024 LSE 16:10:52
32 6024 LSE 16:10:52
31 6022 LSE 16:10:52
40 6024 LSE 16:10:52
56 6024 LSE 16:10:52
36 6024 LSE 16:10:52
61 6024 LSE 16:10:52
54 6024 LSE 16:10:52
118 6024 LSE 16:10:52
45 6024 LSE 16:10:52
39 6024 LSE 16:10:52
51 6022 LSE 16:10:52
36 6022 LSE 16:10:52
56 6022 LSE 16:10:52
61 6022 LSE 16:10:52
32 6022 LSE 16:10:52
11 6022 LSE 16:10:52
54 6022 LSE 16:10:52
47 6020 LSE 16:10:52
54 6020 LSE 16:10:52
28 6020 LSE 16:10:52
61 6020 LSE 16:10:52
50 6020 LSE 16:10:52
32 6020 LSE 16:10:52
36 6020 LSE 16:10:52
56 6020 LSE 16:10:52
51 6018 LSE 16:10:52
56 6018 LSE 16:10:52
36 6018 LSE 16:10:52
40 6018 LSE 16:10:52
71 6020 LSE 16:10:08
43 6020 LSE 16:10:08
103 6020 LSE 16:10:07
52 6020 LSE 16:10:07
118 6024 LSE 16:10:07
105 6026 LSE 16:08:27
45 6028 LSE 16:08:13
24 6028 LSE 16:08:13
10 6028 LSE 16:08:06
33 6028 LSE 16:07:38
40 6028 LSE 16:07:38
105 6028 LSE 16:07:33
33 6028 LSE 16:07:33
53 6030 LSE 16:06:03
50 6030 LSE 16:06:03
68 6032 LSE 16:05:27
20 6032 LSE 16:05:27
19 6032 LSE 16:05:27
10 6032 LSE 16:05:27
105 6032 LSE 16:05:27
108 6030 LSE 16:05:21
11 6030 LSE 16:05:21
33 6026 LSE 16:04:35
40 6026 LSE 16:04:35
112 6026 LSE 16:04:35
56 6024 LSE 16:04:03
70 6024 LSE 16:04:03
35 6024 LSE 16:04:03
9 6024 LSE 16:04:03
36 6024 LSE 16:04:03
10 6024 LSE 16:04:03
16 6022 LSE 16:03:52
6 6022 LSE 16:03:52
2 6022 LSE 16:03:48
101 6018 LSE 16:00:59
109 6014 LSE 16:00:23
112 6022 LSE 15:59:46
238 6026 LSE 15:59:43
54 6026 LSE 15:59:43
7 6018 LSE 15:59:31
32 6004 LSE 15:58:00
36 6004 LSE 15:58:00
40 6004 LSE 15:58:00
99 6006 LSE 15:55:30
116 6004 LSE 15:53:31
52 6006 LSE 15:52:27
52 6006 LSE 15:52:27
5 5998 CHIX 15:49:25
20 6000 CHIX 15:48:51
28 6000 CHIX 15:48:51
29 5998 CHIX 15:47:59
23 6000 LSE 15:47:51
33 6000 LSE 15:47:49
65 6000 LSE 15:47:49
20 6004 CHIX 15:47:38
26 6006 CHIX 15:47:33
28 6008 CHIX 15:47:27
118 6008 LSE 15:47:27
27 6016 CHIX 15:46:03
25 6014 CHIX 15:46:03
28 6016 CHIX 15:46:03
117 6014 LSE 15:46:03
29 6014 CHIX 15:42:31
84 6016 LSE 15:42:27
26 6016 LSE 15:42:27
52 6012 LSE 15:41:29
49 6012 LSE 15:41:29
10 6014 CHIX 15:41:04
50 6014 CHIX 15:41:04
9 6012 CHIX 15:41:04
12 6012 CHIX 15:41:04
5 6012 CHIX 15:41:04
28 6012 LSE 15:41:04
14 6014 BATE 15:40:59
7 6014 BATE 15:40:56
38 6004 CHIX 15:40:18
25 6004 CHIX 15:39:06
17 6008 BATE 15:38:26
28 6006 CHIX 15:38:26
18 6008 CHIX 15:37:45
8 6008 CHIX 15:37:45
109 6008 LSE 15:37:45
20 6010 BATE 15:37:26
17 6010 BATE 15:37:07
25 6012 CHIX 15:36:44
17 6018 BATE 15:36:15
17 6024 BATE 15:35:38
26 6024 CHIX 15:35:38
40 6024 LSE 15:35:38
60 6024 LSE 15:35:38
16 6024 BATE 15:34:33
2 6024 BATE 15:34:33
24 6026 CHIX 15:34:33
32 6026 LSE 15:34:33
88 6026 LSE 15:34:33
18 6028 CHIX 15:34:22
7 6028 CHIX 15:34:16
11 6028 CHIX 15:34:06
25 6022 CHIX 15:33:09
34 6024 CHIX 15:32:55
17 6024 BATE 15:32:53
18 6024 BATE 15:32:31
6 6024 BATE 15:32:31
32 6024 BATE 15:32:29
18 6022 CHIX 15:31:07
41 6018 CHIX 15:30:42
110 6018 LSE 15:30:30
19 6020 BATE 15:30:24
17 6020 BATE 15:30:24
17 6022 BATE 15:28:36
27 6022 CHIX 15:28:01
112 6024 LSE 15:27:25
13 6028 CHIX 15:27:11
24 6028 CHIX 15:26:58
24 6028 CHIX 15:26:18
28 6030 CHIX 15:26:12
11 6030 BATE 15:26:08
15 6030 BATE 15:26:08
17 6030 BATE 15:26:08
20 6030 BATE 15:26:08
16 6032 BATE 15:25:27
11 6034 BATE 15:25:19
7 6034 BATE 15:25:19
21 6038 BATE 15:25:19
26 6034 CHIX 15:25:19
72 6038 LSE 15:25:19
27 6038 LSE 15:25:19
26 6040 BATE 15:24:08
27 6040 CHIX 15:24:08
2 6040 CHIX 15:24:08
25 6040 CHIX 15:24:08
23 6042 BATE 15:24:07
11 6038 BATE 15:24:05
25 6040 CHIX 15:22:27
33 6040 CHIX 15:22:27
2 6040 LSE 15:22:27
48 6040 LSE 15:22:27
62 6040 LSE 15:22:27
110 6040 LSE 15:22:27
24 6044 CHIX 15:22:00
14 6038 BATE 15:21:09
4 6038 BATE 15:21:09
25 6038 CHIX 15:21:09
25 6044 CHIX 15:21:04
101 6042 LSE 15:21:04
119 6044 LSE 15:21:01
2 6032 BATE 15:20:10
6 6032 BATE 15:20:10
9 6034 CHIX 15:20:10
21 6034 CHIX 15:20:10
28 6032 BATE 15:19:34
26 6032 CHIX 15:19:34
24 6032 CHIX 15:19:34
56 6032 LSE 15:19:34
40 6032 LSE 15:19:34
14 6038 BATE 15:18:53
3 6038 BATE 15:18:53
11 6038 BATE 15:18:53
28 6040 CHIX 15:18:53
24 6038 CHIX 15:18:43
108 6038 LSE 15:18:40
24 6040 CHIX 15:17:38
114 6044 LSE 15:17:16
19 6044 BATE 15:17:15
28 6044 CHIX 15:17:15
29 6044 CHIX 15:17:15
2 6048 CHIX 15:17:15
26 6048 CHIX 15:17:15
100 6044 LSE 15:17:15
18 6048 BATE 15:16:59
24 6048 CHIX 15:16:59
18 6048 CHIX 15:16:59
10 6048 CHIX 15:16:59
61 6048 LSE 15:16:29
45 6048 LSE 15:16:29
12 6048 LSE 15:16:29
19 6048 BATE 15:16:28
26 6048 CHIX 15:16:28
28 6048 CHIX 15:16:28
27 6052 CHIX 15:16:27
17 6056 BATE 15:15:55
25 6056 CHIX 15:15:55
105 6056 LSE 15:15:55
18 6056 BATE 15:15:12
33 6056 CHIX 15:14:51
44 6056 CHIX 15:14:51
3 6056 CHIX 15:14:51
18 6048 BATE 15:13:44
19 6048 BATE 15:13:44
28 6048 CHIX 15:13:44
19 6042 BATE 15:11:24
16 6040 CHIX 15:11:24
10 6040 CHIX 15:11:24
23 6042 LSE 15:11:24
76 6042 LSE 15:11:24
31 6046 BATE 15:11:10
29 6044 CHIX 15:11:10
25 6044 CHIX 15:11:10
29 6050 CHIX 15:10:30
1 6050 CHIX 15:10:30
25 6050 CHIX 15:10:27
29 6048 CHIX 15:10:20
40 6046 LSE 15:09:43
73 6046 LSE 15:09:43
28 6050 BATE 15:09:41
28 6050 CHIX 15:09:41
15 6048 BATE 15:08:52
2 6048 BATE 15:08:52
105 6046 LSE 15:08:21
28 6050 CHIX 15:07:57
16 6056 BATE 15:06:51
44 6056 CHIX 15:06:47
26 6056 CHIX 15:06:46
99 6056 LSE 15:06:46
28 6058 CHIX 15:06:10
5 6058 BATE 15:05:43
11 6058 BATE 15:05:43
19 6060 BATE 15:05:42
24 6058 BATE 15:05:13
11 6060 CHIX 15:05:08
26 6060 CHIX 15:03:59
29 6056 CHIX 15:03:00
36 6056 CHIX 15:03:00
16 6058 BATE 15:02:54
25 6058 CHIX 15:02:54
10 6058 CHIX 15:02:54
83 6058 LSE 15:02:54
36 6058 LSE 15:02:54
98 6058 LSE 15:02:54
19 6058 LSE 15:02:54
24 6058 BATE 15:02:20
16 6058 BATE 15:02:04
19 6056 BATE 15:01:42
25 6056 CHIX 15:01:42
109 6058 LSE 15:00:30
25 6060 CHIX 14:59:42
4 6060 CHIX 14:59:42
21 6060 CHIX 14:59:41
19 6062 BATE 14:58:38
19 6060 BATE 14:58:38
26 6060 CHIX 14:58:38
92 6062 LSE 14:58:38
27 6062 LSE 14:58:38
27 6064 CHIX 14:57:54
18 6060 BATE 14:57:40
28 6060 CHIX 14:57:40
117 6060 LSE 14:57:40
18 6062 BATE 14:57:32
49 6064 CHIX 14:57:32
14 6064 LSE 14:57:32
91 6064 LSE 14:57:32
18 6060 BATE 14:57:13
32 6060 BATE 14:57:13
26 6060 CHIX 14:57:13
18 6058 LSE 14:57:08
56 6058 LSE 14:57:08
26 6058 LSE 14:57:08
13 6058 LSE 14:57:08
15 6054 LSE 14:56:36
17 6054 BATE 14:56:23
17 6042 BATE 14:56:06
29 6040 CHIX 14:56:05
19 6050 BATE 14:55:59
19 6052 BATE 14:55:59
28 6050 CHIX 14:55:59
32 6052 CHIX 14:55:59
11 6050 LSE 14:55:59
36 6050 LSE 14:55:59
56 6050 LSE 14:55:59
15 6050 LSE 14:55:59
18 6056 BATE 14:55:58
3 6056 BATE 14:55:58
17 6056 BATE 14:55:58
17 6056 CHIX 14:55:58
7 6056 CHIX 14:55:58
28 6056 CHIX 14:55:58
102 6054 LSE 14:55:58
114 6054 LSE 14:55:58
4 6056 BATE 14:55:50
14 6056 BATE 14:55:50
17 6054 BATE 14:55:37
29 6054 CHIX 14:55:37
114 6054 LSE 14:55:37
64 6054 LSE 14:55:37
53 6054 LSE 14:55:37
24 6054 BATE 14:54:51
12 6054 BATE 14:54:47
9 6054 BATE 14:54:46
7 6054 BATE 14:54:45
2 6054 BATE 14:54:45
6 6054 BATE 14:54:45
7 6054 BATE 14:54:45
5 6054 BATE 14:54:45
5 6054 BATE 14:54:45
20 6054 BATE 14:54:43
18 6050 BATE 14:54:42
23 6052 CHIX 14:54:40
6 6052 CHIX 14:54:40
2 6054 BATE 14:54:39
17 6054 BATE 14:54:39
3 6054 BATE 14:54:39
16 6054 BATE 14:54:39
31 6054 CHIX 14:54:39
106 6052 LSE 14:54:39
110 6054 LSE 14:54:39
29 6056 CHIX 14:54:37
17 6056 BATE 14:54:28
28 6056 CHIX 14:54:28
28 6056 CHIX 14:54:28
26 6058 CHIX 14:53:33
26 6058 CHIX 14:52:39
104 6058 LSE 14:52:39
24 6060 CHIX 14:52:14
26 6060 CHIX 14:52:14
23 6056 BATE 14:51:45
13 6058 BATE 14:51:44
6 6058 BATE 14:51:44
1 6056 BATE 14:51:44
1 6056 BATE 14:51:43
18 6058 BATE 14:51:43
24 6058 CHIX 14:51:43
78 6058 LSE 14:51:43
35 6058 LSE 14:51:43
108 6058 LSE 14:51:43
2 6060 CHIX 14:50:51
50 6060 CHIX 14:50:51
43 6062 CHIX 14:50:50
10 6056 CHIX 14:50:36
18 6056 CHIX 14:50:36
9 6056 CHIX 14:50:36
15 6056 CHIX 14:50:36
5 6056 CHIX 14:50:36
5 6052 BATE 14:50:11
7 6052 BATE 14:50:11
2 6052 BATE 14:49:53
3 6052 BATE 14:49:53
31 6052 CHIX 14:49:53
120 6052 LSE 14:49:53
28 6054 CHIX 14:49:00
16 6052 BATE 14:48:35
3 6052 BATE 14:48:32
3 6052 BATE 14:48:32
3 6052 BATE 14:48:32
4 6052 BATE 14:48:32
3 6052 BATE 14:48:32
3 6052 BATE 14:48:32
24 6048 CHIX 14:47:58
18 6048 BATE 14:47:36
24 6048 CHIX 14:47:36
17 6046 BATE 14:47:14
29 6046 CHIX 14:46:04
15 6048 CHIX 14:46:02
32 6048 CHIX 14:46:02
116 6048 LSE 14:43:34
27 6054 CHIX 14:43:03
19 6056 BATE 14:42:56
19 6062 BATE 14:41:25
29 6060 CHIX 14:39:32
18 6064 BATE 14:39:18
12 6064 CHIX 14:39:18
13 6064 CHIX 14:39:18
117 6064 LSE 14:39:18
16 6064 BATE 14:38:55
26 6064 CHIX 14:38:55
66 6064 LSE 14:38:55
42 6064 LSE 14:38:55
16 6064 CHIX 14:38:30
16 6066 BATE 14:37:36
29 6066 CHIX 14:37:36
107 6066 LSE 14:37:36
102 6060 LSE 14:36:37
12 6062 CHIX 14:36:34
18 6062 BATE 14:36:33
27 6060 CHIX 14:36:17
17 6052 BATE 14:35:41
16 6050 BATE 14:35:29
18 6050 BATE 14:35:29
102 6050 LSE 14:35:29
25 6050 CHIX 14:35:20
20 6042 BATE 14:34:59
1 6044 BATE 14:34:46
7 6044 BATE 14:34:46
9 6044 BATE 14:34:46
29 6040 CHIX 14:34:41
101 6040 LSE 14:34:41
14 6040 LSE 14:34:41
85 6042 LSE 14:34:41
29 6042 LSE 14:34:41
25 6044 BATE 14:34:38
30 6042 LSE 14:34:38
70 6042 LSE 14:34:38
19 6040 BATE 14:34:36
24 6040 CHIX 14:34:36
25 6040 CHIX 14:34:36
78 6040 LSE 14:34:36
27 6040 LSE 14:34:36
70 6040 LSE 14:34:36
25 6032 CHIX 14:33:52
19 6030 BATE 14:32:31
26 6030 CHIX 14:32:31
26 6030 CHIX 14:32:31
56 6030 LSE 14:32:31
28 6030 LSE 14:32:31
36 6030 LSE 14:32:31
101 6030 LSE 14:32:31
16 6034 BATE 14:32:14
19 6034 CHIX 14:32:14
17 6030 BATE 14:30:54
4 6032 BATE 14:30:41
8 6036 CHIX 14:30:07
20 6036 CHIX 14:30:07
16 6044 BATE 14:30:02
17 6044 BATE 14:30:02
29 6044 CHIX 14:30:02
60 6044 LSE 14:30:02
56 6044 LSE 14:30:02
17 6046 BATE 14:28:18
7 6046 CHIX 14:28:10
25 6044 CHIX 14:27:58
18 6044 BATE 14:26:10
27 6044 CHIX 14:26:08
103 6044 LSE 14:26:08
17 6048 BATE 14:20:01
24 6048 BATE 14:20:00
19 6050 BATE 14:19:59
26 6050 CHIX 14:19:39
25 6052 BATE 14:19:12
16 6050 BATE 14:18:51
9 6050 CHIX 14:18:30
5 6050 CHIX 14:18:30
26 6050 CHIX 14:18:23
109 6050 LSE 14:14:28
16 6052 BATE 14:14:12
11 6054 CHIX 14:13:59
10 6058 BATE 14:12:00
2 6058 BATE 14:12:00
16 6058 BATE 14:12:00
2 6058 BATE 14:12:00
9 6058 BATE 14:12:00
113 6056 LSE 14:12:00
29 6052 CHIX 14:11:01
16 6060 BATE 14:09:00
25 6060 CHIX 14:09:00
109 6060 LSE 14:09:00
2 6062 BATE 14:07:50
17 6062 BATE 14:07:50
99 6064 LSE 14:07:10
28 6064 CHIX 14:06:39
21 6064 BATE 14:05:51
23 6064 CHIX 14:05:51
5 6064 CHIX 14:05:43
24 6066 CHIX 14:05:43
37 6066 LSE 14:05:43
48 6066 LSE 14:05:43
29 6066 LSE 14:02:44
19 6066 BATE 14:01:49
26 6066 CHIX 14:01:49
13 6066 CHIX 14:01:49
36 6066 CHIX 14:01:49
19 6068 BATE 14:01:45
18 6064 BATE 14:00:34
26 6066 CHIX 14:00:03
121 6066 LSE 14:00:03
18 6066 BATE 13:59:00
29 6066 CHIX 13:59:00
21 6068 CHIX 13:58:50
3 6068 CHIX 13:58:50
7 6066 CHIX 13:56:33
25 6064 CHIX 13:55:54
34 6064 CHIX 13:55:54
70 6064 LSE 13:55:54
112 6064 LSE 13:55:54
18 6064 BATE 13:54:15
17 6060 BATE 13:51:13
38 6056 CHIX 13:48:02
95 6056 CHIX 13:48:02
16 6056 BATE 13:48:01
6 6056 BATE 13:48:01
14 6056 BATE 13:48:01
16 6056 CHIX 13:48:01
69 6056 LSE 13:48:01
124 6056 LSE 13:48:01
26 6050 CHIX 13:46:10
28 6048 CHIX 13:40:48
6 6048 CHIX 13:40:48
23 6048 CHIX 13:39:47
99 6048 LSE 13:39:47
19 6048 BATE 13:34:01
23 6048 CHIX 13:34:01
2 6048 CHIX 13:34:01
97 6046 LSE 13:32:42
12 6046 LSE 13:32:42
28 6050 CHIX 13:32:40
16 6044 BATE 13:32:02
17 6044 BATE 13:32:02
26 6046 CHIX 13:31:56
27 6048 CHIX 13:31:14
16 6050 BATE 13:30:52
26 6044 CHIX 13:30:33
8 6048 BATE 13:30:08
29 6050 CHIX 13:30:02
24 6050 CHIX 13:30:02
24 6050 CHIX 13:30:02
120 6050 LSE 13:30:02
20 6050 BATE 13:27:40
27 6050 CHIX 13:27:40
4 6052 BATE 13:26:52
13 6052 BATE 13:26:52
27 6052 BATE 13:26:52
23 6052 BATE 13:26:52
26 6052 CHIX 13:26:52
10 6048 BATE 13:25:16
8 6050 BATE 13:25:09
10 6050 BATE 13:25:09
27 6050 CHIX 13:25:09
35 6050 BATE 13:23:49
29 6050 CHIX 13:23:49
114 6050 LSE 13:23:49
17 6046 BATE 13:21:48
5 6046 BATE 13:21:48
2 6046 BATE 13:21:48
18 6046 BATE 13:21:48
15 6046 BATE 13:21:48
25 6046 LSE 13:21:48
89 6046 LSE 13:21:48
106 6046 LSE 13:18:12
8 6046 LSE 13:18:12
630 6040 LSE 13:17:08
28 6040 CHIX 13:17:05
25 6040 CHIX 13:17:05
357 6040 LSE 13:17:05
107 6038 LSE 13:17:05
24 6044 CHIX 13:15:33
23 6034 BATE 13:11:15
42 6034 BATE 13:11:15
16 6040 BATE 13:06:47
115 6040 LSE 13:06:47
17 6044 BATE 13:04:06
1 6044 BATE 13:04:06
26 6042 CHIX 13:03:19
2 6044 BATE 13:03:01
5 6044 BATE 13:03:01
2 6044 BATE 13:03:01
15 6044 BATE 13:03:01
13 6044 CHIX 13:03:01
16 6044 CHIX 13:02:22
1 6044 CHIX 12:57:11
23 6044 CHIX 12:57:11
12 6046 BATE 12:54:40
7 6046 BATE 12:54:40
7 6046 BATE 12:54:40
7 6046 CHIX 12:54:40
18 6046 CHIX 12:54:40
15 6046 BATE 12:53:37
83 6046 LSE 12:53:37
19 6046 LSE 12:53:37
6 6046 LSE 12:53:37
26 6042 CHIX 12:52:48
31 6048 BATE 12:50:45
29 6048 CHIX 12:50:45
105 6048 LSE 12:50:45
119 6050 LSE 12:44:28
17 6052 BATE 12:43:03
45 6052 BATE 12:43:03
26 6052 CHIX 12:43:03
2 6050 CHIX 12:42:36
3 6048 BATE 12:40:40
13 6048 BATE 12:40:40
21 6046 CHIX 12:39:20
20 6046 BATE 12:39:04
25 6048 CHIX 12:39:04
24 6048 CHIX 12:39:04
26 6048 LSE 12:39:04
86 6048 LSE 12:39:04
25 6042 CHIX 12:37:10
27 6044 CHIX 12:36:17
33 6046 BATE 12:35:34
18 6046 BATE 12:35:21
6 6042 BATE 12:35:16
3 6042 BATE 12:35:16
9 6042 BATE 12:35:16
19 6042 CHIX 12:35:16
8 6042 CHIX 12:35:16
116 6042 LSE 12:35:16
17 6042 BATE 12:33:28
120 6044 LSE 12:32:10
29 6044 CHIX 12:31:23
41 6044 CHIX 12:31:23
19 6040 BATE 12:30:00
21 6038 CHIX 12:27:51
4 6038 LSE 12:27:51
36 6038 LSE 12:27:51
72 6038 LSE 12:27:51
25 6040 CHIX 12:26:52
40 6040 LSE 12:26:50
17 6036 BATE 12:26:13
18 6038 BATE 12:25:33
28 6040 CHIX 12:25:33
4 6042 BATE 12:25:19
12 6042 BATE 12:25:19
21 6042 CHIX 12:25:19
3 6042 CHIX 12:22:40
16 6046 BATE 12:22:26
19 6054 BATE 12:20:29
16 6058 BATE 12:19:57
28 6056 CHIX 12:19:57
26 6058 CHIX 12:18:25
116 6058 LSE 12:18:25
29 6062 CHIX 12:18:23
36 6062 CHIX 12:18:23
103 6060 LSE 12:18:23
28 6062 BATE 12:11:22
18 6062 BATE 12:11:22
29 6062 CHIX 12:11:22
42 6062 CHIX 12:11:22
119 6062 LSE 12:11:22
124 6062 LSE 12:11:22
22 6064 BATE 12:11:08
19 6064 BATE 12:08:33
25 6062 CHIX 12:06:11
2 6062 CHIX 12:06:11
122 6064 LSE 12:06:11
13 6062 BATE 12:05:19
12 6062 BATE 12:05:19
42 6062 BATE 12:05:08
29 6056 CHIX 12:04:11
17 6058 BATE 12:01:54
35 6058 BATE 12:01:54
22 6058 BATE 12:01:54
3 6056 CHIX 12:00:40
12 6056 CHIX 12:00:40
13 6056 CHIX 12:00:40
27 6048 CHIX 11:59:21
18 6050 BATE 11:59:06
28 6054 CHIX 11:56:03
10 6054 CHIX 11:56:03
16 6054 CHIX 11:56:03
121 6054 LSE 11:56:03
14 6058 CHIX 11:54:20
12 6058 CHIX 11:54:20
18 6058 BATE 11:54:07
19 6058 BATE 11:52:57
25 6058 CHIX 11:52:57
61 6058 LSE 11:52:57
43 6058 LSE 11:51:54
11 6056 BATE 11:49:52
18 6056 BATE 11:49:52
5 6056 BATE 11:49:52
26 6056 CHIX 11:49:42
20 6058 CHIX 11:48:01
5 6058 CHIX 11:48:01
115 6058 LSE 11:48:01
26 6060 CHIX 11:47:14
26 6060 CHIX 11:47:14
100 6060 LSE 11:47:14
18 6054 BATE 11:45:01
26 6056 CHIX 11:44:25
16 6060 BATE 11:44:13
30 6060 CHIX 11:43:36
19 6058 BATE 11:43:29
85 6058 LSE 11:43:29
28 6058 LSE 11:42:49
17 6060 BATE 11:41:47
25 6060 CHIX 11:41:47
102 6060 LSE 11:41:47
41 6062 LSE 11:41:15
75 6062 LSE 11:41:15
32 6064 CHIX 11:40:55
29 6064 CHIX 11:40:55
18 6064 BATE 11:37:30
17 6064 BATE 11:37:30
7 6064 CHIX 11:37:30
25 6064 CHIX 11:37:30
117 6060 LSE 11:35:27
110 6062 LSE 11:32:01
12 6062 LSE 11:32:01
29 6064 CHIX 11:31:59
18 6072 BATE 11:30:20
28 6072 CHIX 11:30:20
102 6074 LSE 11:27:02
25 6082 CHIX 11:24:43
105 6082 LSE 11:24:43
7 6082 LSE 11:24:43
27 6082 CHIX 11:23:30
19 6082 BATE 11:22:45
25 6084 CHIX 11:22:45
19 6088 BATE 11:19:10
4 6088 BATE 11:19:10
28 6088 CHIX 11:19:10
30 6088 LSE 11:19:10
70 6088 LSE 11:19:10
104 6088 LSE 11:19:10
17 6092 BATE 11:18:42
26 6088 CHIX 11:16:26
18 6084 BATE 11:14:04
105 6084 LSE 11:14:04
70 6082 LSE 11:12:42
18 6084 BATE 11:11:26
16 6084 BATE 11:11:26
25 6084 CHIX 11:11:26
2 6084 CHIX 11:11:26
25 6084 CHIX 11:11:26
130 6084 LSE 11:11:26
1 6084 CHIX 11:09:31
77 6082 CHIX 11:08:31
20 6082 BATE 11:07:56
82 6084 LSE 11:07:12
33 6084 LSE 11:07:12
17 6084 BATE 11:06:06
25 6084 CHIX 11:06:06
27 6088 BATE 11:05:28
48 6086 LSE 11:04:38
71 6086 LSE 11:03:46
27 6088 CHIX 11:01:58
25 6090 CHIX 11:01:58
45 6086 LSE 11:01:58
50 6086 LSE 11:01:58
13 6086 LSE 11:01:58
108 6088 LSE 11:01:58
109 6090 LSE 11:01:58
31 6086 CHIX 11:00:56
27 6086 CHIX 11:00:56
69 6082 LSE 11:00:50
41 6082 LSE 11:00:40
17 6072 BATE 10:59:30
25 6068 CHIX 10:57:11
16 6072 BATE 10:57:02
28 6072 LSE 10:57:02
83 6072 LSE 10:57:02
25 6074 CHIX 10:54:12
80 6070 LSE 10:52:33
41 6070 LSE 10:52:33
12 6074 LSE 10:52:33
45 6074 LSE 10:52:33
29 6074 LSE 10:52:33
32 6074 LSE 10:52:33
101 6074 LSE 10:52:33
3 6068 BATE 10:50:41
2 6068 BATE 10:50:41
14 6068 BATE 10:50:41
29 6068 CHIX 10:50:41
29 6068 CHIX 10:50:41
121 6068 LSE 10:50:41
16 6070 BATE 10:45:04
29 6070 CHIX 10:45:04
106 6070 LSE 10:45:04
24 6070 LSE 10:45:04
85 6070 LSE 10:45:04
174 6070 LSE 10:45:04
11 6070 LSE 10:44:30
39 6066 CHIX 10:44:17
14 6062 BATE 10:42:39
28 6062 CHIX 10:42:02
119 6062 LSE 10:41:39
19 6064 CHIX 10:38:40
9 6064 CHIX 10:38:40
5 6064 CHIX 10:38:40
23 6064 CHIX 10:37:55
12 6064 CHIX 10:33:58
17 6064 CHIX 10:33:57
118 6064 LSE 10:33:57
19 6066 BATE 10:31:41
29 6066 CHIX 10:31:41
25 6066 LSE 10:31:41
97 6066 LSE 10:31:41
17 6068 CHIX 10:31:34
9 6068 CHIX 10:31:34
28 6066 CHIX 10:29:49
59 6066 LSE 10:29:49
44 6066 LSE 10:29:49
11 6070 BATE 10:29:43
8 6070 BATE 10:29:43
17 6070 BATE 10:28:42
28 6070 CHIX 10:28:01
113 6070 LSE 10:28:01
26 6072 CHIX 10:27:50
17 6078 BATE 10:25:40
10 6078 BATE 10:24:42
7 6078 BATE 10:24:42
21 6076 BATE 10:24:42
43 6078 LSE 10:23:40
75 6078 LSE 10:23:40
10 6078 CHIX 10:23:30
19 6078 CHIX 10:23:30
16 6080 BATE 10:23:29
52 6080 LSE 10:22:04
48 6080 LSE 10:20:51
28 6082 CHIX 10:20:39
19 6082 BATE 10:20:29
99 6082 LSE 10:20:29
18 6082 LSE 10:20:29
122 6078 LSE 10:15:54
2 6084 CHIX 10:15:38
26 6084 CHIX 10:15:38
17 6088 BATE 10:14:30
24 6088 CHIX 10:14:11
34 6088 LSE 10:14:11
71 6088 LSE 10:14:11
29 6090 CHIX 10:13:02
26 6094 CHIX 10:12:41
50 6096 LSE 10:12:31
65 6096 LSE 10:12:31
18 6100 BATE 10:11:10
24 6094 CHIX 10:10:05
29 6098 CHIX 10:10:04
111 6100 LSE 10:09:26
8 6100 LSE 10:09:26
1 6100 LSE 10:09:26
30 6102 CHIX 10:09:23
29 6104 CHIX 10:09:23
3 6102 CHIX 10:09:23
22 6102 CHIX 10:09:23
32 6106 BATE 10:08:53
10 6106 LSE 10:08:34
100 6106 LSE 10:08:34
28 6106 CHIX 10:06:20
119 6102 LSE 10:05:51
100 6104 LSE 10:05:50
106 6108 LSE 10:05:19
19 6110 BATE 10:05:10
17 6114 BATE 10:05:10
17 6114 BATE 10:05:10
24 6110 CHIX 10:05:10
27 6114 CHIX 10:05:10
74 6114 LSE 10:05:10
29 6114 LSE 10:05:10
2 6114 BATE 10:04:50
17 6108 LSE 10:00:09
100 6108 LSE 10:00:09
16 6110 BATE 09:57:06
29 6110 CHIX 09:57:06
34 6112 CHIX 09:56:18
42 6112 LSE 09:56:18
65 6112 LSE 09:56:18
18 6112 BATE 09:52:40
27 6112 CHIX 09:52:35
101 6114 LSE 09:52:33
19 6110 BATE 09:52:03
33 6112 CHIX 09:47:59
101 6112 LSE 09:47:59
15 6112 LSE 09:47:59
27 6114 CHIX 09:47:55
25 6112 CHIX 09:46:09
52 6112 LSE 09:46:09
18 6112 LSE 09:46:09
9 6112 LSE 09:46:09
23 6112 LSE 09:46:09
26 6114 CHIX 09:45:58
76 6114 LSE 09:45:58
99 6114 LSE 09:45:58
23 6114 LSE 09:45:58
19 6094 BATE 09:41:03
26 6094 CHIX 09:41:03
22 6096 BATE 09:39:51
114 6096 LSE 09:39:51
26 6090 CHIX 09:36:49
89 6088 LSE 09:36:11
22 6088 LSE 09:36:11
17 6088 BATE 09:32:33
28 6090 CHIX 09:32:32
45 6090 LSE 09:32:32
59 6090 LSE 09:32:32
117 6094 LSE 09:32:30
18 6092 BATE 09:30:05
13 6092 BATE 09:30:05
5 6092 BATE 09:30:05
26 6092 CHIX 09:30:05
27 6092 CHIX 09:30:05
18 6092 BATE 09:29:10
40 6088 LSE 09:28:40
101 6092 LSE 09:24:29
9 6092 LSE 09:24:29
29 6094 CHIX 09:24:05
26 6098 BATE 09:22:39
28 6098 CHIX 09:21:56
16 6104 BATE 09:20:21
117 6106 LSE 09:20:02
26 6108 CHIX 09:19:15
16 6114 BATE 09:18:56
18 6116 BATE 09:18:56
67 6116 LSE 09:18:56
31 6116 LSE 09:18:56
24 6118 CHIX 09:18:53
28 6114 CHIX 09:17:16
29 6116 CHIX 09:17:16
27 6114 LSE 09:17:16
82 6114 LSE 09:17:16
27 6106 BATE 09:12:33
121 6106 LSE 09:12:33
29 6112 BATE 09:11:59
16 6104 BATE 09:09:02
29 6104 CHIX 09:09:02
18 6090 BATE 09:06:24
27 6090 CHIX 09:06:24
12 6090 CHIX 09:06:24
13 6090 CHIX 09:06:24
107 6090 LSE 09:06:24
114 6092 LSE 09:05:02
17 6096 BATE 09:05:00
28 6094 CHIX 09:05:00
121 6096 LSE 09:04:46
25 6100 CHIX 09:02:01
104 6102 LSE 09:01:58
19 6098 BATE 09:00:58
28 6098 CHIX 09:00:58
109 6098 LSE 09:00:58
18 6094 BATE 08:58:20
102 6094 LSE 08:58:20
19 6094 BATE 08:57:04
28 6094 CHIX 08:57:04
1 6098 CHIX 08:56:20
24 6098 CHIX 08:56:20
114 6100 LSE 08:55:33
27 6102 CHIX 08:55:00
21 6096 BATE 08:52:56
25 6100 CHIX 08:52:54
114 6100 LSE 08:52:54
27 6110 BATE 08:50:46
117 6110 LSE 08:50:45
12 6114 CHIX 08:50:06
14 6114 CHIX 08:50:06
8 6116 CHIX 08:49:54
8 6116 CHIX 08:49:54
13 6116 CHIX 08:49:54
103 6116 LSE 08:49:25
25 6118 CHIX 08:48:57
16 6120 BATE 08:48:43
16 6120 BATE 08:48:43
128 6120 LSE 08:48:43
25 6118 CHIX 08:46:32
4 6118 CHIX 08:46:32
109 6114 LSE 08:46:12
16 6112 BATE 08:44:29
9 6112 BATE 08:44:29
25 6114 CHIX 08:44:29
26 6112 CHIX 08:44:29
17 6112 BATE 08:43:43
18 6110 BATE 08:42:43
16 6110 BATE 08:42:43
25 6110 CHIX 08:42:43
105 6110 LSE 08:42:43
29 6112 CHIX 08:42:22
16 6104 BATE 08:41:45
17 6104 BATE 08:41:45
16 6108 BATE 08:41:45
28 6104 CHIX 08:41:45
25 6108 CHIX 08:41:45
108 6106 LSE 08:41:45
32 6108 LSE 08:41:45
36 6108 LSE 08:41:45
31 6108 LSE 08:41:45
26 6112 CHIX 08:41:23
10 6114 BATE 08:41:20
7 6114 BATE 08:41:20
19 6118 BATE 08:41:15
28 6122 CHIX 08:41:04
111 6122 LSE 08:41:04
71 6126 LSE 08:40:53
40 6126 LSE 08:40:53
268 6126 LSE 08:40:50
1 6122 BATE 08:40:25
18 6122 BATE 08:40:25
21 6122 BATE 08:40:25
12 6122 CHIX 08:40:25
16 6122 CHIX 08:40:25
27 6122 CHIX 08:40:25
25 6122 CHIX 08:40:25
25 6112 CHIX 08:39:19
21 6102 CHIX 08:38:45
16 6104 BATE 08:38:22
25 6102 CHIX 08:37:59
27 6102 LSE 08:37:59
90 6102 LSE 08:37:59
104 6100 LSE 08:37:43
27 6090 CHIX 08:35:14
17 6092 BATE 08:35:03
102 6092 LSE 08:35:03
28 6088 CHIX 08:33:04
24 6088 CHIX 08:33:04
1 6088 LSE 08:33:04
117 6088 LSE 08:33:04
10 6090 CHIX 08:32:04
18 6090 CHIX 08:32:04
25 6094 CHIX 08:30:10
18 6094 CHIX 08:30:10
7 6094 CHIX 08:30:02
17 6080 BATE 08:28:23
28 6082 CHIX 08:28:23
107 6082 LSE 08:28:23
50 6084 CHIX 08:28:03
24 6084 CHIX 08:27:17
99 6082 LSE 08:27:17
18 6082 LSE 08:27:17
128 6082 LSE 08:27:17
26 6088 CHIX 08:27:11
19 6080 BATE 08:26:11
12 6078 BATE 08:25:25
25 6080 CHIX 08:24:20
26 6080 CHIX 08:24:20
104 6082 LSE 08:23:59
17 6084 BATE 08:23:17
25 6084 BATE 08:23:17
19 6086 BATE 08:23:15
26 6086 CHIX 08:23:15
26 6084 CHIX 08:22:47
27 6086 CHIX 08:22:45
28 6082 CHIX 08:22:20
19 6080 BATE 08:22:08
16 6080 BATE 08:22:04
26 6064 CHIX 08:21:00
17 6056 BATE 08:16:41
25 6060 CHIX 08:16:27
25 6062 CHIX 08:16:27
111 6062 LSE 08:16:27
11 6062 LSE 08:16:27
125 6062 LSE 08:13:57
17 6064 BATE 08:13:55
15 6064 CHIX 08:13:54
10 6064 CHIX 08:13:54
40 6064 LSE 08:13:54
9 6046 CHIX 08:11:27
15 6046 CHIX 08:11:27
101 6046 LSE 08:11:27
29 6040 CHIX 08:10:19
24 6040 CHIX 08:10:19
85 6040 LSE 08:10:19
28 6040 LSE 08:10:19
5 6030 BATE 08:08:49
11 6030 BATE 08:08:49
17 6030 BATE 08:08:49
102 6032 LSE 08:08:49
27 6034 BATE 08:08:44
29 6032 CHIX 08:08:35
1 6028 CHIX 08:08:08
26 6018 CHIX 08:07:14
13 6014 BATE 08:06:56
17 6016 BATE 08:06:56
112 6016 LSE 08:06:56
109 6020 LSE 08:06:29
16 6006 BATE 08:04:04
16 6012 CHIX 08:03:52
13 6012 CHIX 08:03:52
25 6016 CHIX 08:03:52
36 6016 LSE 08:03:52
12 6016 LSE 08:03:52
27 6016 LSE 08:03:52
33 6016 LSE 08:03:52
5 6000 BATE 08:02:45
17 6006 BATE 08:01:26
19 6006 BATE 08:01:26
104 6010 LSE 08:01:10
5 6012 CHIX 08:01:09
14 6012 CHIX 08:01:09
4 6012 CHIX 08:01:09
5 6012 CHIX 08:01:09
103 6012 LSE 08:01:09
6 6012 LSE 08:01:09
17 6014 BATE 08:00:53
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
POSSEEFMUEESEFL
(END) Dow Jones Newswires
April 29, 2022 12:13 ET (16:13 GMT)
Next (LSE:NXT)
Historical Stock Chart
From Mar 2024 to Apr 2024
Next (LSE:NXT)
Historical Stock Chart
From Apr 2023 to Apr 2024
