Next PLC Transaction in Own Shares (8986N)
June 06 2022 - 12:25PM
UK Regulatory
TIDMNXT
RNS Number : 8986N
Next PLC
06 June 2022
NEXT plc
For immediate release
6 June 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 35,938
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 6515.5930 pence per Share.
The highest price paid per Share was 6630p and the lowest price
paid per Share was 6440p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 130,275,940 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 18,660 6516.80
CHIX 12,706 6514.39
BATE 4,572 6514.04
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
17 6518 BATE 16:28:20
19 6516 CHIX 16:28:07
17 6518 BATE 16:28:06
19 6518 BATE 16:28:06
25 6518 CHIX 16:28:06
26 6518 CHIX 16:28:06
136 6518 LSE 16:28:06
3 6522 CHIX 16:27:58
2 6522 CHIX 16:27:58
26 6520 LSE 16:26:02
32 6520 LSE 16:26:02
68 6520 LSE 16:26:02
1 6522 BATE 16:25:17
8 6522 BATE 16:25:17
2 6522 BATE 16:25:17
6 6522 BATE 16:25:17
4 6524 CHIX 16:24:55
10 6524 CHIX 16:24:55
13 6524 CHIX 16:24:55
134 6524 LSE 16:24:55
24 6526 CHIX 16:24:51
123 6526 LSE 16:24:51
28 6528 BATE 16:24:34
13 6528 BATE 16:24:34
40 6528 BATE 16:24:32
2 6526 BATE 16:24:31
1 6526 BATE 16:24:31
166 6524 LSE 16:24:31
32 6526 CHIX 16:24:30
21 6526 CHIX 16:24:30
55 6526 CHIX 16:24:09
8 6524 BATE 16:24:08
42 6524 CHIX 16:24:08
32 6524 CHIX 16:24:08
27 6524 CHIX 16:24:08
33 6522 CHIX 16:24:04
24 6520 CHIX 16:23:18
29 6520 CHIX 16:23:11
36 6520 CHIX 16:23:11
3 6518 BATE 16:23:02
2 6518 BATE 16:23:01
7 6518 BATE 16:23:00
4 6518 BATE 16:23:00
4 6518 BATE 16:22:59
31 6516 CHIX 16:22:58
18 6520 CHIX 16:20:01
18 6520 BATE 16:19:57
6 6520 BATE 16:19:57
9 6520 CHIX 16:19:57
6 6520 CHIX 16:19:57
6 6520 CHIX 16:19:24
14 6520 CHIX 16:19:24
12 6520 BATE 16:18:48
29 6520 CHIX 16:18:48
137 6520 LSE 16:18:04
28 6524 CHIX 16:17:04
17 6526 BATE 16:16:41
26 6526 CHIX 16:16:40
18 6528 BATE 16:15:35
31 6530 CHIX 16:15:22
12 6534 BATE 16:14:30
4 6534 BATE 16:14:30
122 6536 LSE 16:12:59
14 6540 CHIX 16:12:51
15 6540 CHIX 16:12:51
3 6540 CHIX 16:12:51
121 6540 LSE 16:12:51
18 6540 BATE 16:12:46
7 6540 BATE 16:12:46
17 6540 BATE 16:12:46
21 6540 CHIX 16:12:25
16 6544 BATE 16:11:50
29 6544 CHIX 16:11:50
18 6548 BATE 16:11:40
21 6548 CHIX 16:11:40
3 6548 CHIX 16:11:40
3 6552 BATE 16:11:31
6 6552 BATE 16:11:30
27 6552 CHIX 16:11:27
29 6554 CHIX 16:11:00
17 6552 BATE 16:10:15
5 6550 BATE 16:10:15
27 6552 CHIX 16:10:15
137 6552 LSE 16:10:15
129 6550 LSE 16:10:15
2 6554 BATE 16:09:43
24 6554 CHIX 16:09:43
27 6554 CHIX 16:09:43
150 6554 LSE 16:09:43
3 6556 CHIX 16:09:33
1 6556 CHIX 16:09:30
39 6556 LSE 16:09:28
26 6554 CHIX 16:09:09
25 6554 CHIX 16:09:09
51 6554 LSE 16:09:09
10 6554 LSE 16:09:09
19 6554 LSE 16:09:09
40 6554 CHIX 16:09:04
25 6554 CHIX 16:09:04
16 6554 BATE 16:09:02
2 6554 CHIX 16:09:02
27 6554 CHIX 16:09:02
26 6550 CHIX 16:08:53
114 6550 LSE 16:08:53
16 6552 BATE 16:08:37
4 6552 BATE 16:07:51
17 6552 BATE 16:06:34
57 6552 BATE 16:06:34
18 6552 LSE 16:06:34
40 6552 LSE 16:06:34
51 6552 LSE 16:06:34
10 6552 LSE 16:06:34
36 6552 LSE 16:06:34
98 6552 LSE 16:06:34
129 6554 LSE 16:06:33
9 6552 BATE 16:06:19
19 6552 BATE 16:06:19
4 6552 BATE 16:06:19
54 6554 CHIX 16:06:18
161 6554 CHIX 16:06:18
6 6554 CHIX 16:06:18
33 6554 CHIX 16:06:18
20 6548 BATE 16:06:16
8 6548 BATE 16:06:16
13 6548 BATE 16:06:16
9 6544 CHIX 16:06:09
114 6538 LSE 16:05:27
2 6540 BATE 16:05:18
4 6540 BATE 16:05:17
23 6540 BATE 16:05:17
44 6540 LSE 16:05:17
88 6540 LSE 16:05:17
19 6540 BATE 16:04:56
29 6540 CHIX 16:04:56
24 6540 CHIX 16:04:56
137 6540 LSE 16:04:56
1 6540 CHIX 16:04:39
29 6540 CHIX 16:04:39
31 6538 CHIX 16:04:17
17 6538 BATE 16:04:11
15 6538 CHIX 16:04:11
16 6538 CHIX 16:04:11
19 6538 BATE 16:04:00
16 6538 BATE 16:04:00
26 6536 CHIX 15:59:02
19 6536 BATE 15:57:53
13 6536 BATE 15:57:53
11 6536 CHIX 15:57:53
16 6536 CHIX 15:57:53
21 6534 LSE 15:57:53
3 6536 BATE 15:57:39
26 6536 CHIX 15:57:39
22 6540 BATE 15:57:14
28 6540 CHIX 15:57:14
21 6538 BATE 15:56:02
4 6538 BATE 15:56:02
27 6538 CHIX 15:56:02
36 6538 CHIX 15:56:02
19 6538 BATE 15:54:02
52 6538 LSE 15:54:02
74 6538 LSE 15:54:02
16 6540 BATE 15:54:00
12 6542 BATE 15:54:00
1 6542 BATE 15:54:00
3 6542 BATE 15:54:00
28 6540 CHIX 15:54:00
29 6540 CHIX 15:54:00
19 6542 CHIX 15:54:00
16 6542 CHIX 15:54:00
12 6538 BATE 15:53:12
2 6540 BATE 15:52:09
18 6538 BATE 15:51:07
13 6538 CHIX 15:51:07
27 6538 CHIX 15:51:07
24 6538 CHIX 15:51:07
17 6522 BATE 15:49:49
111 6524 LSE 15:49:48
14 6524 LSE 15:49:48
19 6526 BATE 15:49:00
29 6526 CHIX 15:49:00
17 6526 BATE 15:48:21
2 6528 CHIX 15:48:14
32 6528 CHIX 15:48:14
12 6528 CHIX 15:48:14
40 6528 CHIX 15:48:14
36 6528 CHIX 15:48:14
24 6522 BATE 15:47:12
24 6522 CHIX 15:47:12
28 6524 CHIX 15:45:43
13 6526 BATE 15:45:40
19 6526 BATE 15:45:40
27 6524 CHIX 15:45:40
25 6526 CHIX 15:45:40
24 6518 CHIX 15:43:45
28 6520 CHIX 15:43:43
6 6522 CHIX 15:43:15
23 6522 CHIX 15:43:13
16 6524 BATE 15:41:29
36 6524 LSE 15:41:23
92 6524 LSE 15:41:23
3 6524 LSE 15:41:23
4 6526 BATE 15:41:22
28 6526 BATE 15:41:22
4 6528 BATE 15:40:59
3 6528 BATE 15:40:59
8 6528 BATE 15:40:59
1 6528 BATE 15:40:59
28 6526 CHIX 15:40:59
14 6526 CHIX 15:40:59
12 6526 CHIX 15:40:59
3 6526 CHIX 15:40:59
26 6528 CHIX 15:40:59
8 6526 CHIX 15:40:59
14 6526 CHIX 15:40:59
4 6530 CHIX 15:37:52
4 6530 CHIX 15:37:52
6 6530 CHIX 15:37:51
4 6530 CHIX 15:37:51
28 6530 CHIX 15:37:51
24 6532 CHIX 15:37:46
17 6530 CHIX 15:37:21
4 6530 CHIX 15:37:20
28 6530 CHIX 15:37:20
13 6528 BATE 15:36:39
6 6528 BATE 15:36:39
17 6528 BATE 15:36:39
28 6528 CHIX 15:35:45
3 6528 CHIX 15:35:45
117 6528 LSE 15:35:45
24 6528 CHIX 15:35:02
18 6528 BATE 15:34:58
19 6530 BATE 15:33:22
3 6530 BATE 15:33:22
25 6530 CHIX 15:33:22
52 6530 CHIX 15:33:22
13 6530 BATE 15:33:04
13 6530 BATE 15:33:04
8 6530 BATE 15:32:52
2 6528 CHIX 15:31:55
16 6522 CHIX 15:30:59
6 6522 CHIX 15:30:59
6 6522 CHIX 15:30:59
9 6524 BATE 15:30:41
28 6524 CHIX 15:30:00
113 6526 LSE 15:29:11
2 6530 CHIX 15:28:54
15 6530 CHIX 15:28:48
21 6528 BATE 15:27:52
72 6528 CHIX 15:27:52
29 6528 CHIX 15:27:52
69 6528 LSE 15:27:52
68 6528 LSE 15:27:52
16 6528 BATE 15:27:03
26 6516 CHIX 15:25:31
24 6520 CHIX 15:25:17
1 6520 BATE 15:25:00
5 6520 BATE 15:25:00
12 6520 BATE 15:25:00
8 6520 BATE 15:25:00
2 6520 BATE 15:24:38
8 6520 BATE 15:24:38
16 6524 BATE 15:24:35
20 6524 BATE 15:24:35
29 6522 CHIX 15:24:35
36 6524 CHIX 15:24:35
128 6522 LSE 15:24:35
8 6520 BATE 15:23:26
3 6520 CHIX 15:22:34
3 6520 CHIX 15:22:29
1 6520 CHIX 15:22:27
1 6520 CHIX 15:22:18
10 6520 CHIX 15:22:11
26 6520 CHIX 15:22:04
2 6516 BATE 15:20:33
2 6516 BATE 15:20:24
11 6516 CHIX 15:19:45
6 6516 CHIX 15:19:44
2 6516 CHIX 15:19:43
10 6516 CHIX 15:19:42
2 6516 CHIX 15:19:41
25 6514 CHIX 15:19:15
16 6514 BATE 15:18:02
17 6514 BATE 15:18:02
29 6514 CHIX 15:17:23
28 6516 CHIX 15:17:19
21 6518 CHIX 15:16:05
8 6518 CHIX 15:16:01
17 6520 BATE 15:15:28
26 6520 CHIX 15:15:22
10 6518 BATE 15:14:43
10 6518 BATE 15:14:43
91 6518 LSE 15:14:43
30 6518 LSE 15:14:43
12 6520 CHIX 15:14:36
15 6520 CHIX 15:14:36
17 6520 BATE 15:14:23
10 6520 CHIX 15:14:23
8 6514 BATE 15:13:23
25 6518 CHIX 15:13:05
17 6520 BATE 15:13:00
19 6520 BATE 15:13:00
25 6520 CHIX 15:13:00
25 6522 CHIX 15:13:00
17 6520 BATE 15:12:05
49 6520 LSE 15:12:05
66 6520 LSE 15:12:05
24 6522 CHIX 15:11:52
1 6522 CHIX 15:11:52
17 6524 BATE 15:11:20
4 6524 CHIX 15:10:31
21 6524 CHIX 15:10:31
1 6524 CHIX 15:10:31
2 6526 CHIX 15:10:25
10 6528 CHIX 15:10:16
2 6526 CHIX 15:10:13
1 6526 CHIX 15:09:52
26 6526 CHIX 15:09:50
1 6526 CHIX 15:09:49
27 6524 CHIX 15:09:19
24 6526 CHIX 15:09:12
16 6524 BATE 15:08:51
24 6524 CHIX 15:08:51
14 6524 BATE 15:08:08
5 6524 BATE 15:08:07
16 6524 BATE 15:07:44
30 6524 CHIX 15:07:44
40 6524 LSE 15:07:44
70 6524 LSE 15:07:44
151 6524 LSE 15:07:44
7 6526 BATE 15:07:41
27 6526 CHIX 15:07:38
69 6528 LSE 15:07:38
53 6528 LSE 15:07:38
1 6530 CHIX 15:07:18
45 6530 CHIX 15:07:05
6 6520 BATE 15:05:47
125 6520 LSE 15:05:46
13 6522 BATE 15:05:44
27 6520 CHIX 15:05:12
2 6520 LSE 15:05:12
32 6520 BATE 15:05:01
1 6520 CHIX 15:05:01
1 6520 CHIX 15:05:01
51 6518 LSE 15:04:13
3 6518 LSE 15:04:13
40 6518 CHIX 15:03:40
25 6518 CHIX 15:03:21
38 6518 CHIX 15:03:21
2 6516 BATE 15:03:05
17 6516 BATE 15:03:05
25 6516 CHIX 15:03:05
1 6516 BATE 15:02:37
2 6516 BATE 15:02:30
1 6516 CHIX 15:02:30
3 6516 CHIX 15:02:30
19 6516 BATE 15:02:12
11 6512 CHIX 15:01:58
19 6514 BATE 15:01:28
27 6514 CHIX 15:01:08
8 6512 CHIX 15:00:50
88 6508 LSE 15:00:21
45 6508 LSE 15:00:21
40 6510 LSE 15:00:18
51 6510 LSE 15:00:18
11 6510 BATE 15:00:15
8 6510 BATE 15:00:02
21 6510 BATE 15:00:02
19 6510 BATE 15:00:00
2 6506 BATE 14:59:50
1 6506 BATE 14:59:50
1 6506 BATE 14:59:33
15 6506 BATE 14:59:32
2 6506 BATE 14:59:32
37 6498 CHIX 14:59:03
31 6498 CHIX 14:59:03
26 6502 CHIX 14:58:55
2 6502 CHIX 14:58:54
9 6500 BATE 14:58:07
10 6500 BATE 14:58:07
29 6500 CHIX 14:58:07
25 6500 CHIX 14:58:07
19 6500 LSE 14:58:07
55 6500 LSE 14:58:07
49 6500 LSE 14:58:07
26 6502 CHIX 14:57:54
10 6494 CHIX 14:56:11
17 6494 CHIX 14:56:06
24 6498 CHIX 14:56:00
1 6498 CHIX 14:56:00
19 6496 BATE 14:55:39
16 6496 BATE 14:55:39
5 6496 CHIX 14:55:39
122 6496 LSE 14:55:39
20 6496 CHIX 14:55:14
1 6498 BATE 14:55:09
2 6500 BATE 14:54:52
130 6500 CHIX 14:54:51
26 6496 CHIX 14:52:59
17 6496 BATE 14:52:32
17 6496 BATE 14:52:18
6 6496 BATE 14:52:05
12 6496 BATE 14:52:05
18 6492 CHIX 14:49:50
8 6492 CHIX 14:49:50
3 6492 CHIX 14:49:50
17 6490 CHIX 14:49:23
92 6488 LSE 14:48:25
46 6488 LSE 14:48:25
31 6490 CHIX 14:47:58
33 6490 CHIX 14:47:57
7 6488 BATE 14:46:06
11 6488 BATE 14:46:06
24 6488 CHIX 14:46:06
3 6490 BATE 14:45:42
2 6490 BATE 14:45:41
2 6490 BATE 14:45:40
9 6496 BATE 14:44:59
17 6496 BATE 14:44:59
25 6496 CHIX 14:44:59
135 6496 LSE 14:44:59
8 6496 BATE 14:43:58
24 6496 CHIX 14:43:58
25 6498 CHIX 14:43:58
4 6498 CHIX 14:43:02
1 6498 BATE 14:43:01
2 6498 CHIX 14:43:00
2 6498 CHIX 14:43:00
28 6496 CHIX 14:42:45
1 6498 BATE 14:42:39
29 6496 CHIX 14:41:58
21 6496 BATE 14:41:40
3 6498 CHIX 14:41:39
1 6498 CHIX 14:41:36
13 6494 BATE 14:41:16
3 6494 BATE 14:41:16
24 6494 CHIX 14:41:15
24 6496 CHIX 14:41:14
28 6498 CHIX 14:40:47
15 6502 BATE 14:40:04
4 6502 BATE 14:40:04
4 6502 BATE 14:40:04
23 6502 BATE 14:40:02
28 6502 CHIX 14:40:02
26 6502 CHIX 14:40:02
13 6504 BATE 14:39:51
5 6504 BATE 14:39:51
2 6504 CHIX 14:39:50
2 6504 CHIX 14:39:50
3 6504 CHIX 14:39:43
123 6504 LSE 14:39:02
19 6504 BATE 14:36:50
28 6504 CHIX 14:36:50
26 6506 CHIX 14:36:49
29 6510 CHIX 14:36:08
16 6514 BATE 14:36:02
18 6514 BATE 14:36:02
24 6512 CHIX 14:36:02
15 6514 CHIX 14:36:02
12 6514 CHIX 14:36:02
26 6516 CHIX 14:35:04
137 6516 LSE 14:35:04
16 6516 BATE 14:33:51
16 6516 BATE 14:33:51
1 6518 CHIX 14:33:51
32 6518 CHIX 14:33:51
16 6510 BATE 14:32:17
26 6512 CHIX 14:32:16
29 6512 CHIX 14:32:16
125 6512 LSE 14:32:16
28 6514 CHIX 14:31:13
29 6514 LSE 14:31:13
99 6514 LSE 14:31:13
20 6518 BATE 14:30:30
23 6514 BATE 14:30:11
16 6514 BATE 14:30:11
29 6514 CHIX 14:30:11
26 6514 CHIX 14:30:11
29 6514 CHIX 14:29:18
19 6510 BATE 14:27:03
17 6510 BATE 14:27:03
24 6510 CHIX 14:27:03
26 6510 CHIX 14:27:03
6 6510 LSE 14:27:03
130 6510 LSE 14:27:03
13 6510 BATE 14:18:49
23 6510 BATE 14:18:49
25 6510 CHIX 14:18:00
4 6504 CHIX 14:13:55
22 6504 CHIX 14:13:52
9 6506 BATE 14:13:50
10 6506 BATE 14:13:50
18 6506 CHIX 14:13:50
6 6506 CHIX 14:13:50
21 6500 BATE 14:13:19
13 6504 BATE 14:13:19
5 6504 BATE 14:13:19
29 6504 CHIX 14:13:19
8 6506 BATE 14:12:55
3 6506 BATE 14:12:55
4 6506 BATE 14:12:55
3 6506 BATE 14:12:55
29 6506 CHIX 14:12:55
26 6506 CHIX 14:12:55
144 6506 LSE 14:12:55
10 6508 BATE 14:12:44
15 6508 BATE 14:12:44
28 6508 CHIX 14:12:44
142 6508 LSE 14:12:44
28 6510 CHIX 14:09:53
17 6510 BATE 14:07:29
29 6510 CHIX 14:07:29
135 6510 LSE 14:07:29
29 6512 CHIX 14:05:20
17 6506 BATE 14:03:47
131 6506 LSE 14:03:47
26 6508 CHIX 14:02:57
17 6512 BATE 14:02:40
21 6502 BATE 14:00:54
26 6504 CHIX 14:00:53
59 6508 CHIX 14:00:53
29 6508 CHIX 14:00:53
116 6504 LSE 14:00:53
128 6506 LSE 14:00:53
17 6510 BATE 13:59:59
16 6510 CHIX 13:59:59
3 6510 CHIX 13:59:59
17 6510 BATE 13:58:09
24 6510 CHIX 13:58:09
10 6512 BATE 13:57:27
14 6512 BATE 13:57:27
30 6512 CHIX 13:57:27
113 6512 LSE 13:57:27
16 6514 BATE 13:56:22
18 6514 CHIX 13:56:22
11 6514 CHIX 13:56:22
28 6512 CHIX 13:55:55
29 6508 CHIX 13:54:41
104 6508 LSE 13:54:41
18 6508 LSE 13:54:41
17 6510 BATE 13:53:03
26 6510 CHIX 13:53:03
135 6510 LSE 13:53:03
24 6508 CHIX 13:48:08
29 6508 CHIX 13:48:05
3 6508 CHIX 13:48:05
20 6512 BATE 13:47:35
3 6512 BATE 13:45:45
16 6512 BATE 13:45:45
22 6502 BATE 13:42:54
34 6502 CHIX 13:42:51
32 6504 CHIX 13:42:50
1 6508 CHIX 13:42:47
17 6506 BATE 13:41:05
8 6506 CHIX 13:41:05
23 6506 CHIX 13:41:05
128 6506 LSE 13:41:05
20 6506 BATE 13:38:13
10 6504 CHIX 13:36:04
19 6504 BATE 13:35:53
113 6504 LSE 13:35:53
45 6504 CHIX 13:34:31
27 6504 CHIX 13:34:31
25 6504 CHIX 13:34:31
1 6496 CHIX 13:28:05
7 6496 CHIX 13:26:54
33 6496 CHIX 13:26:54
18 6490 BATE 13:24:40
29 6490 CHIX 13:24:40
25 6494 CHIX 13:18:10
1 6494 CHIX 13:15:53
24 6494 CHIX 13:15:53
8 6486 CHIX 13:08:47
20 6486 CHIX 13:08:47
13 6488 BATE 13:08:44
8 6488 BATE 13:08:44
127 6488 LSE 13:08:44
26 6490 CHIX 13:08:42
16 6488 BATE 13:08:02
9 6486 BATE 13:07:48
7 6486 BATE 13:07:48
24 6488 CHIX 13:06:58
27 6490 CHIX 13:06:55
17 6494 BATE 13:06:21
29 6494 CHIX 13:06:20
28 6490 CHIX 13:05:44
28 6494 CHIX 13:01:25
26 6494 BATE 13:00:09
43 6494 CHIX 13:00:09
2 6494 CHIX 13:00:09
23 6494 CHIX 13:00:09
129 6494 LSE 13:00:09
18 6496 BATE 12:59:55
14 6496 CHIX 12:59:55
10 6496 CHIX 12:59:55
90 6496 LSE 12:59:55
23 6496 LSE 12:59:55
1 6488 CHIX 12:57:40
25 6488 CHIX 12:57:10
25 6480 CHIX 12:54:48
153 6480 LSE 12:54:48
141 6482 LSE 12:54:48
16 6482 BATE 12:54:43
1 6482 BATE 12:54:43
8 6482 LSE 12:54:43
32 6480 CHIX 12:54:30
59 6480 CHIX 12:54:30
18 6480 CHIX 12:54:30
6 6480 CHIX 12:54:30
34 6480 CHIX 12:54:30
26 6472 CHIX 12:53:22
15 6472 CHIX 12:53:22
13 6472 CHIX 12:53:22
25 6474 CHIX 12:53:20
3 6474 CHIX 12:53:20
2 6472 CHIX 12:52:30
4 6472 CHIX 12:52:30
19 6468 BATE 12:43:08
24 6468 CHIX 12:43:08
29 6472 CHIX 12:42:02
18 6474 BATE 12:41:02
29 6474 CHIX 12:41:02
17 6476 BATE 12:40:02
26 6476 CHIX 12:40:02
101 6476 LSE 12:40:02
12 6476 LSE 12:40:02
1 6472 BATE 12:38:02
9 6472 CHIX 12:38:02
19 6472 CHIX 12:38:02
2 6474 BATE 12:36:41
16 6474 BATE 12:36:41
24 6474 CHIX 12:36:41
98 6474 LSE 12:36:41
22 6474 LSE 12:36:41
26 6472 CHIX 12:34:32
28 6472 CHIX 12:34:02
35 6472 LSE 12:34:02
44 6472 LSE 12:34:02
39 6472 LSE 12:34:02
27 6474 CHIX 12:33:37
16 6468 BATE 12:32:18
2 6468 BATE 12:32:18
26 6470 CHIX 12:32:17
23 6468 BATE 12:30:40
8 6468 CHIX 12:30:40
49 6468 CHIX 12:30:40
24 6458 CHIX 12:29:12
17 6460 BATE 12:28:11
18 6462 BATE 12:28:11
9 6460 CHIX 12:28:11
19 6460 CHIX 12:28:11
27 6462 CHIX 12:28:11
26 6462 CHIX 12:28:11
133 6462 LSE 12:28:11
29 6462 CHIX 12:23:29
16 6462 BATE 12:23:00
29 6458 BATE 12:21:17
25 6458 CHIX 12:21:17
28 6460 CHIX 12:19:16
18 6462 BATE 12:19:14
1 6462 BATE 12:19:14
24 6462 CHIX 12:19:14
21 6458 CHIX 12:13:12
4 6458 CHIX 12:13:12
114 6456 LSE 12:13:12
21 6460 BATE 12:11:48
155 6460 LSE 12:11:48
19 6462 CHIX 12:10:01
9 6462 CHIX 12:10:01
25 6458 CHIX 12:08:20
53 6454 CHIX 12:05:43
9 6442 BATE 12:03:25
10 6442 BATE 12:03:25
16 6444 BATE 12:03:21
28 6444 CHIX 12:03:21
74 6444 LSE 12:03:21
66 6444 LSE 12:03:21
29 6440 CHIX 12:00:57
16 6442 BATE 12:00:50
1 6444 BATE 12:00:50
25 6442 CHIX 12:00:50
17 6450 BATE 12:00:30
26 6448 CHIX 12:00:09
29 6450 CHIX 12:00:05
123 6450 LSE 12:00:05
25 6452 CHIX 12:00:00
115 6452 LSE 11:59:59
21 6452 BATE 11:59:39
109 6452 LSE 11:59:39
3 6452 LSE 11:59:39
17 6454 BATE 11:59:23
29 6454 CHIX 11:59:23
97 6454 LSE 11:59:23
3 6454 LSE 11:59:23
3 6454 LSE 11:58:57
3 6454 LSE 11:58:45
3 6454 LSE 11:58:31
3 6454 LSE 11:58:15
8 6456 BATE 11:56:57
9 6456 BATE 11:56:57
24 6456 CHIX 11:56:57
1 6456 CHIX 11:56:57
24 6450 CHIX 11:54:20
113 6450 LSE 11:54:20
7 6450 LSE 11:54:20
29 6452 CHIX 11:53:35
29 6452 CHIX 11:53:35
77 6452 LSE 11:53:35
58 6452 LSE 11:53:35
52 6452 LSE 11:53:30
1 6452 LSE 11:53:24
17 6452 BATE 11:53:20
28 6452 CHIX 11:53:11
25 6452 CHIX 11:53:10
13 6446 CHIX 11:51:40
17 6446 BATE 11:51:34
2 6446 BATE 11:51:34
43 6442 CHIX 11:51:24
6 6440 LSE 11:51:24
24 6442 CHIX 11:51:23
126 6444 LSE 11:51:23
25 6450 CHIX 11:51:22
24 6450 CHIX 11:49:53
25 6450 CHIX 11:49:01
28 6458 CHIX 11:47:29
125 6458 LSE 11:47:19
4 6464 CHIX 11:44:05
2 6464 CHIX 11:44:04
8 6466 BATE 11:43:31
22 6464 CHIX 11:43:31
11 6466 BATE 11:43:13
99 6466 LSE 11:43:13
18 6466 LSE 11:43:13
11 6468 CHIX 11:42:11
16 6468 CHIX 11:41:07
27 6472 CHIX 11:40:35
29 6474 CHIX 11:40:35
82 6474 LSE 11:40:35
44 6474 LSE 11:40:35
27 6478 BATE 11:40:29
27 6476 CHIX 11:40:29
127 6478 LSE 11:40:29
59 6480 CHIX 11:39:39
17 6480 BATE 11:39:31
25 6480 CHIX 11:39:31
25 6480 CHIX 11:39:31
48 6480 CHIX 11:37:46
17 6468 BATE 11:36:18
16 6470 BATE 11:36:16
25 6470 CHIX 11:36:16
25 6470 CHIX 11:26:21
5 6470 BATE 11:26:14
24 6474 CHIX 11:20:37
24 6474 CHIX 11:20:15
23 6474 BATE 11:19:46
27 6476 CHIX 11:19:45
29 6476 CHIX 11:19:45
5 6476 LSE 11:18:30
123 6476 LSE 11:18:30
18 6476 BATE 11:18:26
16 6478 BATE 11:18:25
28 6478 CHIX 11:18:25
26 6478 CHIX 11:18:25
21 6478 BATE 11:17:55
17 6476 BATE 11:17:55
47 6480 CHIX 11:17:55
29 6476 CHIX 11:17:55
123 6476 LSE 11:17:55
110 6478 LSE 11:16:12
4 6478 LSE 11:16:12
2 6478 LSE 11:15:31
25 6480 CHIX 11:15:14
29 6480 CHIX 11:15:14
2 6482 CHIX 11:14:30
1 6482 CHIX 11:14:30
1 6474 LSE 11:12:34
29 6476 BATE 11:10:49
16 6474 BATE 11:10:49
61 6474 LSE 11:10:49
30 6476 CHIX 11:10:48
29 6476 CHIX 11:10:48
22 6478 BATE 11:08:57
26 6478 CHIX 11:08:57
116 6478 LSE 11:08:57
20 6478 LSE 11:08:57
2 6476 BATE 11:06:23
28 6476 CHIX 11:06:00
24 6478 CHIX 11:06:00
14 6478 BATE 11:05:52
26 6478 BATE 11:05:05
16 6476 BATE 11:05:05
9 6476 CHIX 11:05:05
17 6476 CHIX 11:05:05
111 6476 LSE 11:05:05
26 6480 CHIX 11:05:04
24 6478 CHIX 11:04:13
135 6478 LSE 11:04:13
19 6476 BATE 11:01:55
30 6476 CHIX 11:01:55
74 6476 LSE 11:01:55
63 6476 LSE 11:01:55
19 6478 BATE 11:00:15
131 6478 LSE 11:00:15
29 6480 CHIX 10:59:40
29 6478 CHIX 10:59:20
67 6478 CHIX 10:58:11
19 6462 BATE 10:55:38
16 6466 BATE 10:53:32
24 6464 CHIX 10:53:32
138 6466 LSE 10:53:32
24 6468 CHIX 10:50:19
16 6470 BATE 10:50:12
39 6470 CHIX 10:50:12
25 6476 CHIX 10:50:12
134 6472 LSE 10:50:12
2 6472 CHIX 10:49:24
37 6466 CHIX 10:48:32
137 6466 LSE 10:48:32
17 6470 CHIX 10:48:17
16 6468 BATE 10:47:27
17 6470 BATE 10:47:25
24 6470 CHIX 10:47:18
34 6470 CHIX 10:47:18
70 6470 LSE 10:47:18
66 6470 LSE 10:47:18
16 6468 BATE 10:45:52
19 6468 CHIX 10:45:52
8 6468 CHIX 10:45:52
24 6468 CHIX 10:45:52
40 6466 LSE 10:45:52
85 6466 LSE 10:45:52
112 6470 LSE 10:45:52
17 6474 BATE 10:45:00
24 6476 CHIX 10:41:44
29 6482 CHIX 10:40:12
120 6484 LSE 10:39:46
32 6486 BATE 10:39:35
2 6486 BATE 10:39:32
24 6488 CHIX 10:39:32
3 6488 LSE 10:39:32
115 6488 LSE 10:39:32
24 6490 CHIX 10:39:28
27 6490 CHIX 10:38:57
16 6492 BATE 10:38:19
19 6496 CHIX 10:37:24
5 6496 CHIX 10:37:24
17 6496 BATE 10:36:15
26 6496 CHIX 10:36:15
41 6498 LSE 10:36:15
76 6498 LSE 10:36:15
6 6498 LSE 10:34:46
24 6500 CHIX 10:34:17
28 6502 CHIX 10:32:16
22 6504 CHIX 10:31:19
7 6504 CHIX 10:31:19
17 6508 BATE 10:30:41
29 6506 CHIX 10:30:41
83 6506 LSE 10:29:43
54 6506 LSE 10:29:43
25 6500 CHIX 10:19:39
29 6504 CHIX 10:18:50
111 6504 LSE 10:18:50
20 6506 BATE 10:18:10
25 6506 CHIX 10:18:10
31 6506 CHIX 10:18:10
2 6506 CHIX 10:17:39
17 6496 BATE 10:12:48
26 6496 CHIX 10:12:48
26 6498 CHIX 10:11:40
23 6494 CHIX 10:10:59
6 6494 CHIX 10:09:59
28 6496 CHIX 10:09:03
128 6496 LSE 10:09:03
25 6498 CHIX 10:07:29
18 6500 BATE 10:05:11
28 6502 CHIX 10:05:05
111 6502 LSE 10:05:05
24 6504 CHIX 10:04:13
26 6508 CHIX 10:01:41
26 6510 CHIX 09:58:43
14 6514 BATE 09:55:54
3 6514 BATE 09:55:54
8 6514 CHIX 09:55:54
16 6514 CHIX 09:55:40
7 6516 BATE 09:55:39
20 6516 BATE 09:55:39
121 6516 LSE 09:55:39
10 6516 LSE 09:55:39
34 6518 CHIX 09:55:04
40 6518 CHIX 09:55:04
24 6518 CHIX 09:55:04
19 6510 BATE 09:50:42
27 6510 CHIX 09:50:42
126 6510 LSE 09:50:42
4 6512 BATE 09:47:50
27 6512 CHIX 09:47:50
29 6506 CHIX 09:42:50
26 6508 BATE 09:42:22
30 6506 CHIX 09:42:22
29 6510 CHIX 09:41:46
2 6512 CHIX 09:41:41
2 6512 CHIX 09:41:40
1 6512 CHIX 09:41:40
46 6502 CHIX 09:39:33
5 6496 BATE 09:37:55
11 6496 BATE 09:37:55
14 6496 BATE 09:37:55
5 6496 BATE 09:37:55
27 6496 LSE 09:37:55
25 6496 LSE 09:37:55
54 6496 LSE 09:37:55
13 6496 LSE 09:37:55
29 6496 CHIX 09:37:39
73 6496 CHIX 09:37:39
29 6496 CHIX 09:37:39
6 6492 BATE 09:36:37
105 6492 LSE 09:36:37
27 6490 CHIX 09:34:36
3 6490 BATE 09:34:31
26 6488 CHIX 09:34:30
2 6490 BATE 09:33:48
29 6486 CHIX 09:32:19
18 6490 BATE 09:30:58
17 6490 BATE 09:30:58
24 6490 CHIX 09:30:58
23 6492 BATE 09:30:38
112 6492 LSE 09:30:38
25 6496 CHIX 09:30:16
5 6496 CHIX 09:30:16
31 6496 CHIX 09:30:16
123 6494 LSE 09:30:16
25 6482 CHIX 09:29:01
26 6482 CHIX 09:29:01
123 6482 LSE 09:29:01
4 6482 BATE 09:27:49
1 6482 CHIX 09:27:49
120 6480 LSE 09:27:39
28 6482 CHIX 09:27:27
26 6480 CHIX 09:26:23
120 6480 LSE 09:26:23
17 6484 BATE 09:26:20
29 6488 CHIX 09:24:10
19 6492 BATE 09:23:54
7 6494 CHIX 09:22:40
22 6494 CHIX 09:22:40
109 6494 LSE 09:22:40
19 6494 LSE 09:22:40
9 6496 CHIX 09:22:39
20 6496 CHIX 09:22:39
28 6504 CHIX 09:19:31
14 6510 BATE 09:19:00
3 6510 BATE 09:19:00
3 6516 BATE 09:17:59
13 6514 CHIX 09:17:59
16 6514 CHIX 09:17:59
138 6516 LSE 09:17:57
26 6518 CHIX 09:16:32
13 6512 CHIX 09:14:31
16 6512 CHIX 09:14:31
6 6514 BATE 09:14:28
10 6514 BATE 09:14:28
16 6516 CHIX 09:14:10
11 6516 CHIX 09:14:10
28 6520 CHIX 09:13:54
120 6520 LSE 09:13:54
10 6528 BATE 09:13:24
7 6528 BATE 09:13:24
3 6536 CHIX 09:10:23
13 6536 CHIX 09:10:23
10 6536 CHIX 09:10:23
26 6544 CHIX 09:09:17
18 6546 BATE 09:08:18
25 6546 CHIX 09:08:18
119 6546 LSE 09:08:18
14 6546 CHIX 09:06:11
2 6546 CHIX 09:06:10
12 6546 CHIX 09:06:10
2 6546 CHIX 09:06:10
1 6546 CHIX 09:06:10
26 6544 BATE 09:05:56
29 6544 CHIX 09:05:56
120 6544 LSE 09:05:56
120 6546 LSE 09:05:53
19 6548 BATE 09:05:19
24 6544 CHIX 09:05:19
5 6544 CHIX 09:04:48
22 6544 CHIX 09:04:40
25 6546 BATE 09:03:59
40 6546 CHIX 09:03:59
26 6546 CHIX 09:03:59
61 6546 LSE 09:03:59
14 6546 LSE 09:03:42
26 6546 LSE 09:03:42
20 6546 LSE 09:03:42
8 6550 BATE 09:01:13
7 6550 BATE 09:01:13
4 6550 BATE 09:01:13
62 6548 CHIX 09:01:13
14 6548 CHIX 09:01:13
29 6548 CHIX 09:01:13
118 6546 LSE 09:01:04
1 6548 BATE 09:01:03
175 6548 LSE 09:01:02
16 6550 BATE 09:01:00
19 6554 BATE 09:01:00
29 6552 CHIX 09:01:00
50 6554 CHIX 09:01:00
29 6542 CHIX 09:00:18
5 6530 CHIX 08:57:32
19 6530 CHIX 08:57:32
28 6526 CHIX 08:56:24
26 6526 CHIX 08:56:21
48 6532 CHIX 08:55:00
18 6532 BATE 08:54:51
25 6532 CHIX 08:54:51
17 6532 LSE 08:54:51
97 6532 LSE 08:54:51
101 6532 LSE 08:54:51
72 6532 LSE 08:54:51
25 6534 CHIX 08:54:20
39 6534 CHIX 08:53:56
10 6532 BATE 08:52:26
3 6532 BATE 08:52:26
3 6532 BATE 08:52:26
3 6532 BATE 08:52:26
24 6532 CHIX 08:52:26
129 6534 LSE 08:52:26
60 6530 LSE 08:52:19
40 6528 CHIX 08:51:57
20 6528 CHIX 08:51:57
29 6534 CHIX 08:50:13
24 6538 CHIX 08:50:08
95 6540 LSE 08:50:07
6 6540 LSE 08:50:05
19 6542 BATE 08:50:04
24 6542 CHIX 08:50:04
4 6542 CHIX 08:50:04
32 6540 LSE 08:50:04
122 6546 LSE 08:50:04
18 6556 BATE 08:46:28
26 6556 CHIX 08:46:28
15 6560 BATE 08:44:12
3 6560 BATE 08:44:12
28 6560 CHIX 08:44:01
52 6558 LSE 08:44:01
74 6558 LSE 08:44:01
124 6560 LSE 08:44:01
16 6562 CHIX 08:43:20
27 6562 CHIX 08:41:17
121 6562 LSE 08:41:17
28 6560 CHIX 08:40:02
16 6554 BATE 08:36:56
23 6554 BATE 08:35:01
27 6554 CHIX 08:35:01
121 6558 LSE 08:34:49
24 6560 CHIX 08:34:15
19 6564 BATE 08:34:14
13 6564 BATE 08:33:27
3 6564 BATE 08:33:27
2 6564 BATE 08:33:27
12 6566 CHIX 08:33:27
13 6566 CHIX 08:33:27
26 6566 CHIX 08:33:27
31 6570 CHIX 08:32:45
23 6572 LSE 08:32:23
100 6572 LSE 08:32:23
24 6584 CHIX 08:31:17
12 6582 BATE 08:30:02
8 6582 BATE 08:30:02
22 6584 CHIX 08:30:02
6 6584 CHIX 08:30:02
26 6586 CHIX 08:27:15
124 6586 LSE 08:27:15
29 6592 CHIX 08:26:23
10 6592 BATE 08:25:05
7 6592 BATE 08:25:05
16 6592 BATE 08:25:05
29 6594 CHIX 08:25:05
121 6592 LSE 08:25:05
132 6592 LSE 08:25:05
29 6582 CHIX 08:21:33
139 6580 LSE 08:21:33
120 6582 LSE 08:20:57
26 6584 CHIX 08:20:48
24 6584 CHIX 08:20:48
64 6584 LSE 08:20:48
38 6584 LSE 08:20:48
11 6584 LSE 08:20:48
24 6590 CHIX 08:20:15
26 6590 CHIX 08:20:11
12 6576 BATE 08:19:07
25 6582 CHIX 08:18:14
127 6592 LSE 08:18:11
27 6594 CHIX 08:18:03
3 6594 CHIX 08:18:03
21 6594 CHIX 08:18:03
17 6614 BATE 08:15:53
24 6614 CHIX 08:15:53
62 6612 LSE 08:15:53
62 6612 LSE 08:15:53
4 6620 BATE 08:15:48
16 6620 BATE 08:15:48
9 6620 BATE 08:15:48
3 6620 BATE 08:15:48
22 6624 CHIX 08:15:48
6 6624 CHIX 08:15:48
85 6624 LSE 08:15:48
38 6624 LSE 08:15:48
1 6626 CHIX 08:15:09
25 6626 CHIX 08:15:09
27 6630 CHIX 08:15:09
53 6630 CHIX 08:15:09
140 6630 LSE 08:15:09
12 6628 BATE 08:14:57
4 6628 BATE 08:14:57
76 6628 CHIX 08:14:57
123 6626 LSE 08:14:57
16 6614 BATE 08:13:59
29 6614 CHIX 08:13:59
16 6606 BATE 08:13:43
42 6604 CHIX 08:13:36
8 6604 CHIX 08:13:36
142 6600 LSE 08:13:36
16 6604 BATE 08:13:16
25 6606 CHIX 08:13:15
58 6606 CHIX 08:13:15
17 6606 CHIX 08:13:15
28 6602 CHIX 08:13:03
28 6602 CHIX 08:13:03
19 6596 BATE 08:12:23
28 6594 CHIX 08:12:05
7 6594 CHIX 08:11:50
8 6594 CHIX 08:11:50
10 6594 CHIX 08:11:46
18 6588 LSE 08:11:38
113 6588 LSE 08:11:38
124 6588 LSE 08:11:38
53 6590 CHIX 08:10:39
27 6584 CHIX 08:09:44
2 6580 LSE 08:09:44
79 6580 LSE 08:09:44
10 6580 LSE 08:09:44
28 6580 LSE 08:09:44
19 6562 BATE 08:06:02
16 6558 CHIX 08:06:02
8 6558 CHIX 08:06:02
26 6564 CHIX 08:06:02
93 6564 LSE 08:06:02
21 6564 LSE 08:06:02
28 6566 CHIX 08:05:17
136 6568 LSE 08:05:17
25 6564 BATE 08:03:45
16 6576 BATE 08:03:45
29 6570 CHIX 08:03:45
127 6572 LSE 08:03:45
34 6526 CHIX 08:01:12
67 6526 LSE 08:01:12
49 6526 LSE 08:01:12
19 6534 BATE 08:01:02
29 6530 CHIX 08:01:02
26 6524 CHIX 08:00:53
36 6524 LSE 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
POSSSDFMMEESEEM
(END) Dow Jones Newswires
June 06, 2022 12:25 ET (16:25 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
