Next PLC Transaction in Own Shares (2172O)
June 08 2022 - 12:15PM
UK Regulatory
TIDMNXT
RNS Number : 2172O
Next PLC
08 June 2022
NEXT plc
For immediate release
8 June 2022
Transaction in Own Shares
NEXT plc announces that it has today purchased on market 38,302
of its ordinary shares of 10p each (the "Shares"), all for
cancellation, at a price of 6484.4344 pence per Share.
The highest price paid per Share was 6608p and the lowest price
paid per Share was 6408p.
These purchases were made through the Company's broker UBS AG
London Branch.
Following the purchase, the Company's registered share capital
consists of 130,181,375 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 19,488 6486.39
CHIX 15,008 6482.42
BATE 3,846 6484.43
Number of Price per
Shares Share (Pence) Trading venue Time of transaction
20 6464 BATE 16:23:54
47 6464 CHIX 16:23:54
46 6464 CHIX 16:23:54
26 6464 CHIX 16:23:54
19 6464 CHIX 16:23:54
10 6464 LSE 16:23:54
8 6464 LSE 16:23:54
100 6464 LSE 16:23:54
12 6464 LSE 16:23:54
41 6464 CHIX 16:23:11
32 6462 CHIX 16:22:13
29 6458 CHIX 16:20:04
85 6458 LSE 16:20:04
28 6458 LSE 16:20:04
9 6458 LSE 16:20:04
33 6460 CHIX 16:19:58
29 6460 CHIX 16:19:58
1 6460 CHIX 16:19:58
26 6460 CHIX 16:19:47
16 6462 BATE 16:19:36
25 6462 BATE 16:19:34
32 6460 CHIX 16:19:34
24 6460 CHIX 16:19:34
118 6460 LSE 16:19:34
31 6462 CHIX 16:18:04
25 6462 CHIX 16:18:04
26 6462 CHIX 16:18:04
18 6462 BATE 16:17:58
25 6462 CHIX 16:17:58
18 6462 BATE 16:17:12
2 6462 CHIX 16:17:03
20 6462 CHIX 16:16:48
27 6458 CHIX 16:16:23
29 6460 CHIX 16:16:21
27 6460 CHIX 16:16:21
2 6460 BATE 16:15:14
2 6460 BATE 16:15:13
4 6460 CHIX 16:15:13
1 6460 CHIX 16:15:13
39 6460 CHIX 16:15:13
1 6460 CHIX 16:15:13
12 6460 CHIX 16:15:13
27 6458 CHIX 16:11:31
5 6460 BATE 16:10:10
31 6462 CHIX 16:09:52
25 6464 CHIX 16:09:51
50 6464 CHIX 16:09:51
26 6464 CHIX 16:09:51
116 6464 LSE 16:09:51
16 6466 BATE 16:09:41
51 6470 CHIX 16:08:06
13 6470 CHIX 16:08:02
27 6468 BATE 16:07:54
33 6468 CHIX 16:07:54
34 6468 BATE 16:06:57
26 6468 CHIX 16:06:57
31 6466 BATE 16:04:49
14 6466 BATE 16:04:48
23 6462 CHIX 16:04:33
42 6462 CHIX 16:04:33
29 6458 CHIX 16:01:47
29 6458 CHIX 16:01:47
5 6458 BATE 16:01:43
3 6458 BATE 16:01:43
15 6458 BATE 16:01:43
133 6458 LSE 16:01:43
126 6458 LSE 16:01:43
21 6460 CHIX 16:00:01
18 6458 BATE 15:59:30
40 6458 CHIX 15:57:23
31 6458 CHIX 15:57:23
40 6458 CHIX 15:57:23
27 6454 BATE 15:57:00
17 6456 BATE 15:56:58
31 6464 BATE 15:56:42
14 6462 BATE 15:56:42
25 6462 CHIX 15:56:42
26 6464 CHIX 15:55:58
18 6466 BATE 15:55:37
27 6466 CHIX 15:55:37
28 6466 CHIX 15:55:37
113 6466 LSE 15:55:37
26 6468 CHIX 15:55:18
25 6470 BATE 15:55:00
28 6470 CHIX 15:55:00
128 6470 LSE 15:55:00
45 6472 CHIX 15:54:32
27 6472 CHIX 15:54:32
5 6466 BATE 15:53:30
11 6466 BATE 15:53:30
19 6466 BATE 15:53:30
25 6466 CHIX 15:53:30
25 6466 CHIX 15:53:30
20 6466 CHIX 15:53:30
31 6466 CHIX 15:53:19
16 6464 BATE 15:51:15
29 6464 CHIX 15:51:15
28 6464 CHIX 15:51:15
29 6464 CHIX 15:51:15
26 6464 CHIX 15:51:15
26 6464 CHIX 15:51:15
123 6464 LSE 15:51:15
4 6466 BATE 15:49:54
17 6466 BATE 15:49:54
27 6466 CHIX 15:49:54
19 6460 BATE 15:45:53
18 6460 BATE 15:45:53
35 6460 CHIX 15:45:53
24 6460 CHIX 15:45:53
47 6460 LSE 15:45:53
74 6460 LSE 15:45:53
26 6458 CHIX 15:44:24
4 6458 CHIX 15:44:23
2 6458 CHIX 15:44:21
4 6458 CHIX 15:44:19
3 6458 CHIX 15:44:19
18 6454 BATE 15:43:53
38 6460 CHIX 15:43:33
22 6460 BATE 15:43:23
6 6460 BATE 15:42:06
2 6460 BATE 15:42:06
43 6460 CHIX 15:42:06
8 6460 CHIX 15:41:56
27 6460 CHIX 15:41:56
119 6460 LSE 15:41:56
32 6462 CHIX 15:41:03
2 6462 CHIX 15:41:03
2 6460 BATE 15:40:52
27 6454 CHIX 15:39:34
27 6454 CHIX 15:38:39
24 6456 LSE 15:38:39
94 6456 LSE 15:38:39
18 6458 BATE 15:38:37
17 6458 CHIX 15:37:13
9 6458 CHIX 15:37:13
26 6460 CHIX 15:37:09
33 6462 CHIX 15:37:08
23 6464 CHIX 15:37:08
3 6464 CHIX 15:37:08
111 6464 LSE 15:37:08
4 6464 BATE 15:36:05
24 6464 CHIX 15:36:05
26 6464 CHIX 15:36:03
29 6462 CHIX 15:35:35
19 6462 BATE 15:35:34
17 6462 BATE 15:35:34
24 6462 CHIX 15:35:34
24 6458 CHIX 15:34:05
25 6458 CHIX 15:33:37
4 6462 BATE 15:33:15
5 6464 BATE 15:32:15
26 6464 CHIX 15:32:06
28 6466 CHIX 15:31:48
31 6468 CHIX 15:31:44
17 6468 BATE 15:31:35
27 6466 CHIX 15:30:25
10 6468 BATE 15:30:13
6 6468 BATE 15:30:13
23 6468 CHIX 15:30:13
26 6468 CHIX 15:30:13
137 6468 LSE 15:30:13
40 6472 CHIX 15:29:46
29 6472 CHIX 15:29:46
26 6466 CHIX 15:27:11
18 6472 BATE 15:26:53
27 6472 CHIX 15:26:53
26 6472 CHIX 15:26:53
24 6472 CHIX 15:26:53
25 6472 CHIX 15:26:53
26 6472 CHIX 15:26:53
30 6472 LSE 15:26:53
94 6472 LSE 15:26:53
25 6472 CHIX 15:24:27
29 6474 CHIX 15:24:27
31 6480 BATE 15:23:49
27 6480 CHIX 15:23:38
2 6480 CHIX 15:23:14
40 6480 CHIX 15:23:13
4 6480 CHIX 15:23:13
21 6480 CHIX 15:23:13
18 6478 CHIX 15:22:44
18 6466 BATE 15:19:51
16 6466 BATE 15:19:51
4 6466 CHIX 15:19:51
21 6466 CHIX 15:19:51
14 6466 CHIX 15:19:14
10 6466 CHIX 15:19:14
1 6462 BATE 15:19:10
2 6460 CHIX 15:19:02
27 6460 CHIX 15:19:02
30 6462 CHIX 15:19:01
128 6466 LSE 15:17:22
25 6468 BATE 15:17:16
36 6468 CHIX 15:17:16
16 6470 BATE 15:17:07
30 6470 CHIX 15:16:53
21 6468 CHIX 15:15:46
24 6468 CHIX 15:15:46
26 6468 CHIX 15:15:36
3 6466 CHIX 15:15:24
2 6466 CHIX 15:15:22
2 6466 CHIX 15:15:21
3 6466 CHIX 15:15:19
2 6466 CHIX 15:15:19
19 6470 BATE 15:14:10
26 6474 CHIX 15:14:06
24 6474 CHIX 15:14:06
25 6474 CHIX 15:14:06
128 6476 LSE 15:13:43
32 6478 CHIX 15:13:02
29 6484 CHIX 15:11:03
28 6490 CHIX 15:10:02
3 6494 BATE 15:09:20
15 6494 BATE 15:09:20
29 6494 CHIX 15:09:20
40 6496 CHIX 15:09:20
115 6494 LSE 15:09:20
46 6496 LSE 15:09:20
95 6496 LSE 15:09:20
50 6500 CHIX 15:08:31
22 6500 CHIX 15:08:31
4 6500 CHIX 15:08:31
12 6500 CHIX 15:08:25
12 6500 CHIX 15:08:25
25 6498 CHIX 15:07:46
7 6500 BATE 15:07:23
29 6500 BATE 15:07:23
3 6500 BATE 15:07:05
22 6500 BATE 15:07:05
24 6494 CHIX 15:06:42
16 6494 BATE 15:06:10
9 6494 CHIX 15:06:10
18 6484 BATE 15:03:22
26 6484 CHIX 15:03:22
26 6484 LSE 15:03:22
104 6484 LSE 15:03:22
17 6486 BATE 15:03:16
18 6480 BATE 15:02:04
27 6480 CHIX 15:02:04
29 6484 CHIX 15:02:02
26 6486 CHIX 15:01:58
24 6492 CHIX 15:01:06
19 6498 BATE 15:00:36
131 6494 LSE 15:00:36
6 6498 BATE 15:00:13
17 6494 BATE 14:59:37
19 6496 BATE 14:59:37
29 6494 CHIX 14:59:37
41 6494 CHIX 14:59:37
26 6494 CHIX 14:59:37
29 6496 CHIX 14:59:37
39 6496 CHIX 14:59:37
118 6494 LSE 14:59:37
130 6496 LSE 14:59:37
81 6496 LSE 14:59:37
104 6496 LSE 14:59:37
52 6496 BATE 14:59:21
27 6496 CHIX 14:59:21
23 6488 CHIX 14:58:17
1 6488 BATE 14:58:15
40 6488 CHIX 14:58:15
121 6488 LSE 14:57:50
67 6492 CHIX 14:57:02
6 6494 BATE 14:56:44
8 6494 BATE 14:56:44
8 6494 BATE 14:56:44
25 6496 BATE 14:56:44
18 6496 BATE 14:56:44
24 6496 CHIX 14:56:44
34 6496 CHIX 14:56:04
24 6496 CHIX 14:56:04
26 6496 CHIX 14:56:04
32 6496 CHIX 14:56:04
30 6480 CHIX 14:53:32
6 6480 CHIX 14:53:32
26 6480 CHIX 14:53:32
42 6480 CHIX 14:53:32
27 6478 CHIX 14:53:13
86 6478 LSE 14:53:13
28 6478 LSE 14:53:13
20 6478 LSE 14:53:13
29 6484 CHIX 14:53:02
32 6480 CHIX 14:52:33
29 6480 BATE 14:52:30
27 6482 CHIX 14:52:14
17 6486 BATE 14:52:12
49 6482 CHIX 14:52:12
28 6486 CHIX 14:52:12
112 6486 LSE 14:52:12
17 6490 BATE 14:51:01
17 6490 BATE 14:51:01
29 6488 CHIX 14:51:01
27 6488 CHIX 14:51:01
25 6490 CHIX 14:51:01
27 6490 CHIX 14:51:01
50 6488 LSE 14:51:01
49 6488 LSE 14:51:01
111 6490 LSE 14:51:01
115 6492 LSE 14:51:01
16 6486 BATE 14:50:31
28 6486 CHIX 14:50:31
40 6486 CHIX 14:50:31
16 6484 BATE 14:49:39
28 6484 CHIX 14:49:39
25 6468 CHIX 14:47:45
4 6468 CHIX 14:47:45
67 6468 CHIX 14:47:44
2 6466 BATE 14:46:30
24 6466 CHIX 14:46:30
16 6466 BATE 14:45:38
28 6464 CHIX 14:45:38
19 6460 BATE 14:43:52
25 6460 CHIX 14:43:52
82 6462 CHIX 14:43:39
10 6460 CHIX 14:42:11
13 6460 CHIX 14:42:11
24 6458 CHIX 14:42:11
125 6458 LSE 14:42:11
14 6462 BATE 14:41:00
2 6462 BATE 14:41:00
28 6462 CHIX 14:41:00
16 6466 BATE 14:40:57
17 6466 BATE 14:40:57
24 6468 CHIX 14:40:33
26 6468 CHIX 14:40:33
27 6466 CHIX 14:40:05
113 6468 LSE 14:40:05
7 6470 CHIX 14:39:56
17 6470 CHIX 14:39:56
28 6470 CHIX 14:39:33
27 6472 CHIX 14:39:33
25 6472 CHIX 14:39:31
1 6472 CHIX 14:39:31
19 6470 BATE 14:38:11
25 6466 CHIX 14:38:11
28 6470 CHIX 14:38:11
116 6470 LSE 14:38:11
28 6472 CHIX 14:37:48
25 6472 CHIX 14:37:48
25 6468 CHIX 14:36:29
41 6468 LSE 14:36:29
94 6468 LSE 14:36:29
121 6470 LSE 14:36:24
18 6472 BATE 14:36:23
9 6472 BATE 14:36:23
10 6472 BATE 14:36:23
17 6474 BATE 14:36:23
31 6472 CHIX 14:36:23
36 6474 CHIX 14:36:23
37 6472 CHIX 14:36:23
124 6474 LSE 14:36:23
18 6466 CHIX 14:35:09
19 6462 BATE 14:34:54
24 6462 CHIX 14:34:54
28 6458 CHIX 14:34:35
11 6454 CHIX 14:34:06
28 6454 CHIX 14:34:05
119 6454 LSE 14:34:05
28 6456 CHIX 14:33:57
1 6456 CHIX 14:33:44
16 6458 BATE 14:33:41
44 6456 CHIX 14:33:41
31 6458 CHIX 14:33:41
20 6458 CHIX 14:33:41
17 6454 BATE 14:33:40
136 6454 LSE 14:33:40
36 6456 CHIX 14:33:15
5 6446 CHIX 14:32:13
2 6446 CHIX 14:32:13
3 6446 BATE 14:32:11
27 6444 CHIX 14:32:07
24 6446 CHIX 14:32:06
26 6450 CHIX 14:31:50
39 6454 CHIX 14:31:31
29 6456 CHIX 14:31:31
136 6452 LSE 14:31:31
28 6456 CHIX 14:31:05
32 6458 CHIX 14:30:41
115 6458 LSE 14:30:41
26 6462 CHIX 14:30:26
18 6466 CHIX 14:30:21
6 6466 CHIX 14:30:21
16 6460 BATE 14:30:06
24 6462 CHIX 14:28:34
29 6464 CHIX 14:28:27
17 6464 BATE 14:26:37
9 6464 BATE 14:26:37
7 6464 BATE 14:26:37
17 6464 BATE 14:26:37
24 6464 CHIX 14:26:37
20 6464 CHIX 14:26:37
4 6464 CHIX 14:26:37
27 6464 CHIX 14:26:37
31 6464 CHIX 14:26:37
33 6464 LSE 14:26:37
50 6464 LSE 14:26:37
50 6464 LSE 14:26:37
121 6464 LSE 14:26:37
27 6468 CHIX 14:25:47
13 6468 CHIX 14:25:47
5 6468 CHIX 14:25:45
10 6462 CHIX 14:25:04
29 6460 CHIX 14:22:02
21 6460 CHIX 14:22:02
30 6460 CHIX 14:22:02
20 6460 BATE 14:22:00
19 6462 CHIX 14:21:03
9 6462 CHIX 14:21:03
2 6462 CHIX 14:21:03
16 6462 CHIX 14:21:02
13 6462 CHIX 14:21:02
8 6462 CHIX 14:20:14
38 6466 CHIX 14:20:14
16 6462 CHIX 14:20:14
1 6464 BATE 14:19:05
8 6462 CHIX 14:18:51
137 6462 LSE 14:18:51
16 6462 CHIX 14:18:02
26 6462 CHIX 14:16:53
33 6462 CHIX 14:16:44
122 6464 LSE 14:16:44
4 6466 BATE 14:15:15
12 6466 BATE 14:15:15
27 6466 CHIX 14:15:15
16 6468 CHIX 14:15:07
10 6468 CHIX 14:15:07
33 6468 CHIX 14:15:07
3 6468 CHIX 14:15:03
24 6466 CHIX 14:12:59
18 6462 BATE 14:09:59
5 6462 CHIX 14:09:59
19 6462 CHIX 14:09:59
26 6462 CHIX 14:09:59
33 6462 CHIX 14:09:59
15 6460 CHIX 14:05:06
10 6460 CHIX 14:05:06
44 6460 CHIX 14:03:31
29 6460 LSE 14:03:31
95 6460 LSE 14:03:31
25 6464 CHIX 14:03:03
28 6464 CHIX 14:03:03
30 6464 CHIX 14:02:53
122 6458 LSE 14:01:13
6 6460 CHIX 14:01:12
34 6460 CHIX 14:01:12
30 6462 CHIX 14:00:41
31 6462 CHIX 14:00:41
78 6462 LSE 14:00:41
54 6462 LSE 14:00:41
1 6462 CHIX 14:00:19
16 6460 BATE 13:59:21
1 6460 BATE 13:59:21
24 6460 BATE 13:59:21
25 6460 CHIX 13:59:21
46 6460 LSE 13:59:21
38 6460 LSE 13:59:21
37 6460 LSE 13:59:21
33 6462 CHIX 13:59:20
36 6464 CHIX 13:59:01
35 6452 CHIX 13:54:25
28 6452 CHIX 13:54:25
20 6454 BATE 13:54:21
29 6454 CHIX 13:54:21
18 6456 BATE 13:54:19
27 6458 CHIX 13:53:50
35 6456 CHIX 13:52:55
2 6458 BATE 13:52:24
102 6456 LSE 13:52:23
17 6456 LSE 13:52:23
32 6460 CHIX 13:52:01
29 6460 LSE 13:52:01
85 6460 LSE 13:52:01
27 6462 CHIX 13:50:53
3 6462 CHIX 13:50:44
2 6458 BATE 13:50:34
13 6458 BATE 13:50:34
2 6458 BATE 13:50:34
1 6462 CHIX 13:50:10
17 6456 BATE 13:49:34
28 6456 CHIX 13:49:34
115 6450 LSE 13:43:25
8 6450 LSE 13:43:25
20 6448 BATE 13:41:58
25 6448 CHIX 13:41:58
24 6448 CHIX 13:41:58
28 6448 LSE 13:41:58
83 6448 LSE 13:41:58
28 6450 CHIX 13:40:33
116 6448 LSE 13:40:33
19 6448 BATE 13:38:22
26 6448 CHIX 13:38:22
2 6432 BATE 13:33:54
26 6438 CHIX 13:32:22
80 6438 LSE 13:32:22
55 6438 LSE 13:32:22
18 6444 BATE 13:30:35
27 6444 CHIX 13:30:35
115 6446 LSE 13:30:35
5 6448 CHIX 13:30:05
22 6448 CHIX 13:30:05
18 6448 BATE 13:29:05
28 6436 CHIX 13:23:41
19 6438 BATE 13:22:49
19 6436 BATE 13:21:18
25 6434 CHIX 13:21:18
28 6438 CHIX 13:21:18
1 6438 CHIX 13:21:18
9 6442 CHIX 13:20:20
18 6442 CHIX 13:20:20
16 6444 CHIX 13:19:40
9 6444 CHIX 13:19:40
19 6444 BATE 13:15:28
36 6444 BATE 13:15:28
27 6444 CHIX 13:15:28
27 6444 CHIX 13:15:28
136 6444 LSE 13:15:28
2 6438 BATE 13:10:05
2 6438 BATE 13:10:05
1 6438 BATE 13:10:05
29 6436 CHIX 13:10:04
27 6436 CHIX 13:10:04
134 6438 LSE 13:09:20
4 6438 CHIX 13:05:40
2 6438 CHIX 13:05:38
3 6438 CHIX 13:05:37
43 6438 CHIX 13:05:35
24 6430 CHIX 12:55:27
27 6434 CHIX 12:54:54
16 6442 BATE 12:53:43
3 6442 BATE 12:53:43
29 6440 CHIX 12:53:43
31 6442 CHIX 12:53:43
26 6442 CHIX 12:53:43
31 6442 CHIX 12:53:43
13 6442 LSE 12:53:43
52 6442 LSE 12:53:43
50 6442 LSE 12:53:43
1 6446 CHIX 12:51:13
12 6442 CHIX 12:43:33
16 6442 BATE 12:43:32
4 6442 CHIX 12:43:32
25 6446 CHIX 12:41:17
3 6446 CHIX 12:41:17
46 6446 CHIX 12:41:17
21 6444 LSE 12:41:17
99 6444 LSE 12:41:17
16 6446 BATE 12:40:40
18 6450 BATE 12:40:40
38 6450 CHIX 12:40:40
36 6450 CHIX 12:40:40
8 6450 CHIX 12:40:40
112 6446 LSE 12:40:40
17 6444 CHIX 12:40:24
1 6442 CHIX 12:39:13
25 6442 CHIX 12:39:13
29 6438 CHIX 12:39:00
128 6438 LSE 12:39:00
23 6440 CHIX 12:38:03
7 6440 CHIX 12:37:58
31 6440 CHIX 12:37:58
25 6436 CHIX 12:36:05
14 6430 BATE 12:33:54
5 6430 BATE 12:29:49
22 6430 CHIX 12:29:49
7 6430 CHIX 12:29:49
28 6434 CHIX 12:24:57
121 6434 LSE 12:24:57
16 6436 BATE 12:24:56
4 6438 CHIX 12:24:33
6 6438 CHIX 12:24:33
28 6438 CHIX 12:23:45
16 6432 BATE 12:21:15
7 6432 BATE 12:21:15
1 6434 BATE 12:16:28
17 6438 BATE 12:15:55
18 6438 BATE 12:15:55
24 6436 CHIX 12:15:55
26 6438 CHIX 12:15:55
32 6436 LSE 12:15:55
41 6436 LSE 12:15:55
2 6438 LSE 12:15:55
43 6438 LSE 12:15:55
25 6440 CHIX 12:15:03
16 6430 BATE 12:10:01
52 6426 LSE 12:09:01
70 6426 LSE 12:09:01
29 6426 CHIX 12:08:54
25 6426 CHIX 12:08:54
30 6426 CHIX 12:08:54
4 6422 CHIX 12:06:18
25 6422 CHIX 12:06:18
9 6422 CHIX 11:59:01
29 6422 CHIX 11:59:01
28 6422 BATE 11:59:00
16 6422 CHIX 11:59:00
3 6422 CHIX 11:59:00
2 6426 CHIX 11:58:40
54 6426 LSE 11:58:31
15 6426 LSE 11:58:31
42 6426 LSE 11:58:31
22 6432 BATE 11:55:59
25 6430 CHIX 11:55:59
25 6430 CHIX 11:55:59
18 6430 CHIX 11:55:59
50 6430 CHIX 11:55:59
3 6416 CHIX 11:48:53
2 6416 CHIX 11:48:53
7 6416 BATE 11:48:45
27 6408 CHIX 11:47:37
19 6410 BATE 11:47:36
26 6412 CHIX 11:47:36
123 6416 LSE 11:46:08
19 6416 BATE 11:42:32
9 6420 CHIX 11:42:03
20 6420 CHIX 11:42:03
25 6424 CHIX 11:42:01
26 6424 CHIX 11:36:41
3 6424 CHIX 11:36:41
114 6428 LSE 11:36:40
7 6430 BATE 11:34:49
11 6430 BATE 11:34:49
24 6434 CHIX 11:34:43
25 6434 CHIX 11:34:30
2 6430 BATE 11:33:10
27 6434 CHIX 11:31:54
28 6434 CHIX 11:31:54
108 6434 LSE 11:31:54
14 6434 LSE 11:31:54
24 6436 BATE 11:30:00
29 6438 CHIX 11:29:55
24 6442 CHIX 11:29:08
19 6444 BATE 11:29:07
24 6444 CHIX 11:29:07
24 6444 CHIX 11:29:07
17 6442 BATE 11:25:05
26 6442 CHIX 11:25:05
26 6442 LSE 11:21:35
100 6442 LSE 11:21:35
17 6440 BATE 11:18:05
40 6442 CHIX 11:18:05
127 6442 LSE 11:18:05
39 6446 CHIX 11:16:31
28 6446 CHIX 11:16:31
24 6440 CHIX 11:09:18
24 6438 CHIX 11:05:31
28 6438 CHIX 11:05:31
3 6436 CHIX 11:02:48
10 6434 BATE 11:02:34
8 6434 BATE 11:02:24
26 6442 CHIX 11:00:02
24 6446 CHIX 10:58:58
2 6450 BATE 10:55:09
14 6450 BATE 10:55:08
28 6450 BATE 10:55:08
25 6450 CHIX 10:55:08
13 6452 CHIX 10:54:53
4 6452 CHIX 10:54:53
1 6452 BATE 10:54:32
16 6452 BATE 10:54:31
29 6452 CHIX 10:54:31
1 6452 CHIX 10:54:31
59 6452 LSE 10:54:31
57 6452 LSE 10:54:31
25 6450 CHIX 10:52:56
29 6450 CHIX 10:52:56
15 6450 BATE 10:52:10
3 6450 BATE 10:52:10
11 6446 BATE 10:51:55
16 6442 CHIX 10:51:20
13 6442 CHIX 10:51:20
22 6448 CHIX 10:50:01
4 6448 CHIX 10:48:10
23 6450 BATE 10:44:48
25 6454 CHIX 10:42:39
19 6454 LSE 10:42:39
96 6454 LSE 10:42:39
20 6456 BATE 10:42:24
19 6456 BATE 10:42:24
27 6456 CHIX 10:42:24
29 6456 CHIX 10:42:24
16 6450 CHIX 10:40:02
9 6450 CHIX 10:40:02
24 6452 CHIX 10:39:19
17 6458 BATE 10:36:09
25 6458 CHIX 10:36:09
13 6462 BATE 10:33:45
2 6462 BATE 10:33:45
2 6462 BATE 10:33:35
29 6462 CHIX 10:33:34
29 6462 CHIX 10:33:34
21 6462 LSE 10:33:34
40 6462 LSE 10:33:34
73 6462 LSE 10:33:34
18 6470 BATE 10:33:04
27 6466 CHIX 10:33:04
32 6470 BATE 10:29:41
24 6470 CHIX 10:29:41
17 6474 BATE 10:29:40
29 6476 CHIX 10:29:40
125 6474 LSE 10:29:40
17 6478 BATE 10:15:19
27 6478 CHIX 10:15:19
25 6478 CHIX 10:15:19
38 6478 LSE 10:15:19
80 6478 LSE 10:15:19
29 6478 CHIX 10:09:37
24 6482 CHIX 10:08:58
26 6484 CHIX 10:08:58
24 6484 CHIX 10:08:58
127 6484 LSE 10:08:58
6 6486 CHIX 10:07:00
19 6486 CHIX 10:07:00
119 6486 LSE 10:07:00
16 6490 BATE 10:06:56
33 6490 CHIX 10:06:56
27 6494 CHIX 10:06:56
75 6492 LSE 10:06:56
46 6492 LSE 10:06:56
1 6492 LSE 10:06:56
16 6496 BATE 10:06:35
23 6496 BATE 10:06:10
29 6494 CHIX 10:06:10
28 6494 CHIX 10:06:10
25 6494 CHIX 10:06:10
18 6482 BATE 10:02:04
13 6484 CHIX 10:02:04
33 6484 CHIX 10:02:04
26 6484 CHIX 10:02:04
28 6484 CHIX 10:02:04
16 6476 BATE 09:56:02
124 6478 LSE 09:56:02
25 6480 CHIX 09:55:52
24 6482 CHIX 09:55:31
16 6484 CHIX 09:55:28
7 6486 CHIX 09:55:18
20 6486 CHIX 09:55:12
12 6484 CHIX 09:53:41
17 6486 CHIX 09:53:22
2 6486 CHIX 09:53:21
1 6486 CHIX 09:53:21
28 6486 CHIX 09:53:20
17 6486 CHIX 09:53:20
56 6486 CHIX 09:53:20
28 6486 CHIX 09:53:11
135 6488 LSE 09:53:11
20 6490 CHIX 09:48:52
10 6490 CHIX 09:48:52
24 6490 CHIX 09:46:28
29 6490 CHIX 09:46:28
26 6490 CHIX 09:46:16
124 6492 LSE 09:46:16
14 6492 CHIX 09:45:42
20 6488 LSE 09:45:18
19 6490 BATE 09:45:00
63 6490 CHIX 09:44:44
145 6490 LSE 09:44:44
1 6484 CHIX 09:43:30
50 6480 CHIX 09:39:12
26 6478 CHIX 09:39:12
131 6480 LSE 09:39:12
120 6482 LSE 09:39:12
53 6482 CHIX 09:38:52
30 6482 CHIX 09:38:51
15 6466 BATE 09:38:02
3 6466 BATE 09:38:02
38 6466 CHIX 09:37:58
34 6466 CHIX 09:37:58
17 6468 BATE 09:37:57
47 6468 BATE 09:37:57
37 6466 CHIX 09:37:57
31 6468 CHIX 09:37:57
33 6468 CHIX 09:37:57
100 6468 CHIX 09:37:57
20 6468 CHIX 09:37:57
134 6464 LSE 09:37:57
132 6466 LSE 09:37:57
8 6454 BATE 09:36:12
11 6454 BATE 09:36:12
35 6456 CHIX 09:36:12
98 6456 LSE 09:36:12
12 6456 LSE 09:36:12
19 6458 BATE 09:34:31
27 6458 CHIX 09:34:31
21 6458 CHIX 09:34:31
8 6458 CHIX 09:34:31
4 6458 CHIX 09:34:21
29 6458 CHIX 09:34:21
17 6464 BATE 09:33:53
21 6462 BATE 09:33:53
25 6462 CHIX 09:33:53
24 6464 CHIX 09:33:53
122 6462 LSE 09:33:53
28 6466 CHIX 09:33:46
4 6460 BATE 09:33:36
3 6460 BATE 09:33:36
28 6462 CHIX 09:33:36
16 6464 BATE 09:33:25
24 6464 CHIX 09:33:25
67 6464 CHIX 09:33:25
29 6464 CHIX 09:33:25
122 6466 LSE 09:27:34
26 6468 CHIX 09:26:02
29 6474 CHIX 09:26:02
121 6474 LSE 09:26:02
25 6478 CHIX 09:25:14
113 6474 LSE 09:24:44
17 6476 BATE 09:24:39
118 6478 LSE 09:24:39
31 6482 CHIX 09:24:08
29 6482 CHIX 09:24:08
26 6482 CHIX 09:24:08
8 6482 LSE 09:24:08
10 6482 LSE 09:24:08
30 6482 LSE 09:24:08
1200 6482 LSE 09:24:08
75 6478 LSE 09:23:02
15 6478 LSE 09:23:02
128 6478 LSE 09:23:02
60 6478 LSE 09:22:58
24 6482 CHIX 09:22:56
130 6478 LSE 09:22:56
17 6488 BATE 09:22:35
16 6484 BATE 09:22:35
18 6488 BATE 09:22:35
16 6488 BATE 09:22:35
18 6490 BATE 09:22:35
28 6490 CHIX 09:22:35
25 6488 CHIX 09:22:35
24 6486 CHIX 09:22:35
29 6494 CHIX 09:22:35
71 6492 LSE 09:22:35
61 6492 LSE 09:22:35
50 6490 LSE 09:22:35
40 6490 LSE 09:22:35
13 6490 LSE 09:22:35
49 6492 LSE 09:22:35
43 6492 LSE 09:22:35
258 6492 LSE 09:22:35
27 6492 LSE 09:22:35
46 6492 LSE 09:22:35
40 6490 LSE 09:22:35
7 6492 LSE 09:22:35
29 6490 LSE 09:22:35
40 6488 LSE 09:22:35
29 6492 LSE 09:22:35
5 6492 LSE 09:22:35
42 6492 LSE 09:22:35
51 6492 LSE 09:22:35
49 6490 LSE 09:22:35
29 6490 LSE 09:22:35
51 6490 LSE 09:22:35
38 6492 LSE 09:22:35
44 6492 LSE 09:22:35
51 6492 LSE 09:22:35
49 6492 LSE 09:22:35
49 6490 LSE 09:22:35
51 6490 LSE 09:22:35
13 6490 LSE 09:22:35
40 6490 LSE 09:22:35
121 6490 LSE 09:22:35
26 6486 CHIX 09:20:59
24 6486 CHIX 09:20:59
9 6486 CHIX 09:20:59
26 6486 CHIX 09:20:59
123 6482 LSE 09:19:24
355 6482 LSE 09:19:24
17 6482 LSE 09:19:15
13 6482 LSE 09:19:15
26 6476 CHIX 09:16:52
18 6478 BATE 09:16:47
27 6484 CHIX 09:16:16
8 6486 LSE 09:16:15
109 6486 LSE 09:16:15
131 6488 LSE 09:16:00
19 6496 BATE 09:14:37
29 6498 CHIX 09:13:26
25 6500 CHIX 09:12:07
28 6506 CHIX 09:11:48
1 6506 CHIX 09:11:48
3 6506 LSE 09:11:48
122 6506 LSE 09:11:48
18 6508 CHIX 09:11:16
20 6486 LSE 09:06:51
100 6486 LSE 09:06:51
13 6480 CHIX 09:04:31
25 6474 CHIX 09:02:55
19 6478 BATE 09:02:47
20 6478 BATE 09:02:47
26 6478 CHIX 09:02:47
29 6478 LSE 09:02:47
92 6478 LSE 09:02:47
114 6478 LSE 09:02:47
21 6478 BATE 09:01:57
5 6478 CHIX 09:01:57
63 6478 CHIX 09:01:57
18 6476 BATE 09:01:20
28 6476 CHIX 09:01:20
26 6474 CHIX 09:00:50
19 6492 BATE 08:59:11
127 6498 LSE 08:59:10
27 6506 BATE 08:57:49
24 6504 CHIX 08:57:49
61 6506 LSE 08:57:49
53 6506 LSE 08:57:49
25 6508 CHIX 08:57:13
16 6502 BATE 08:56:26
24 6502 CHIX 08:56:26
2 6502 BATE 08:55:54
2 6502 BATE 08:55:52
2 6502 BATE 08:55:51
24 6502 CHIX 08:55:48
117 6502 LSE 08:55:48
12 6506 CHIX 08:55:23
9 6506 CHIX 08:54:55
16 6506 CHIX 08:54:55
16 6506 BATE 08:54:10
28 6504 CHIX 08:53:54
29 6498 CHIX 08:52:54
63 6498 LSE 08:52:54
71 6498 LSE 08:52:54
28 6504 CHIX 08:52:39
10 6510 BATE 08:51:15
7 6510 BATE 08:51:15
24 6510 CHIX 08:51:15
119 6510 LSE 08:51:15
24 6514 CHIX 08:51:05
16 6510 BATE 08:50:34
133 6510 LSE 08:50:34
2 6514 CHIX 08:49:32
15 6514 CHIX 08:49:32
12 6514 CHIX 08:49:32
17 6510 BATE 08:48:32
19 6510 BATE 08:48:32
13 6514 CHIX 08:46:35
12 6514 CHIX 08:46:35
64 6516 LSE 08:46:35
56 6516 LSE 08:46:35
28 6518 CHIX 08:46:08
2 6516 BATE 08:44:52
2 6516 CHIX 08:44:51
30 6518 CHIX 08:44:48
28 6524 CHIX 08:44:04
9 6530 BATE 08:42:19
3 6530 BATE 08:42:19
3 6530 BATE 08:42:19
8 6530 BATE 08:42:19
134 6532 LSE 08:42:19
12 6536 BATE 08:42:14
29 6534 CHIX 08:42:13
25 6536 CHIX 08:41:52
7 6544 CHIX 08:40:37
21 6544 CHIX 08:40:37
51 6544 CHIX 08:40:37
137 6536 LSE 08:38:31
18 6556 BATE 08:38:04
18 6556 BATE 08:38:04
25 6552 CHIX 08:38:04
19 6570 CHIX 08:34:09
9 6570 CHIX 08:34:09
18 6576 BATE 08:33:03
16 6580 BATE 08:33:02
3 6580 BATE 08:33:02
6 6578 BATE 08:33:02
3 6578 BATE 08:33:02
17 6578 BATE 08:33:02
29 6580 CHIX 08:33:02
28 6582 CHIX 08:33:02
27 6582 CHIX 08:33:02
80 6582 CHIX 08:33:02
129 6578 LSE 08:33:02
14 6572 BATE 08:32:06
3 6572 BATE 08:32:06
25 6562 CHIX 08:29:36
29 6562 CHIX 08:29:36
11 6566 BATE 08:29:35
16 6564 BATE 08:29:35
7 6566 BATE 08:29:35
33 6564 CHIX 08:29:35
56 6566 CHIX 08:29:35
27 6564 CHIX 08:29:35
137 6566 LSE 08:29:35
14 6566 CHIX 08:28:49
13 6560 BATE 08:27:30
17 6560 BATE 08:27:30
57 6560 CHIX 08:27:15
8 6560 CHIX 08:27:15
32 6562 CHIX 08:26:03
24 6570 CHIX 08:26:00
6 6572 CHIX 08:23:05
19 6572 CHIX 08:23:05
20 6574 CHIX 08:23:02
14 6574 CHIX 08:23:02
27 6580 BATE 08:22:03
26 6578 CHIX 08:22:03
16 6580 CHIX 08:22:03
9 6580 CHIX 08:22:03
113 6578 LSE 08:22:03
111 6580 LSE 08:22:03
28 6580 CHIX 08:20:40
27 6580 CHIX 08:20:35
40 6582 CHIX 08:20:35
39 6574 CHIX 08:19:52
19 6574 CHIX 08:19:52
5 6574 CHIX 08:19:52
1 6574 CHIX 08:19:52
6 6576 CHIX 08:19:52
3 6582 BATE 08:19:44
15 6582 BATE 08:19:44
4 6582 BATE 08:19:44
13 6582 BATE 08:19:44
8 6592 BATE 08:19:34
11 6592 BATE 08:19:34
18 6592 BATE 08:19:34
24 6590 CHIX 08:19:34
28 6592 CHIX 08:19:34
32 6592 CHIX 08:19:34
8 6590 LSE 08:19:34
111 6590 LSE 08:19:34
123 6596 LSE 08:18:46
24 6600 CHIX 08:18:42
16 6600 BATE 08:18:33
62 6606 CHIX 08:18:33
22 6594 BATE 08:18:25
132 6594 LSE 08:18:25
121 6596 LSE 08:18:25
17 6602 CHIX 08:18:04
18 6602 CHIX 08:18:04
24 6602 CHIX 08:18:04
113 6602 LSE 08:18:04
1 6606 CHIX 08:18:03
25 6606 CHIX 08:18:03
37 6608 CHIX 08:18:01
124 6604 LSE 08:18:01
48 6604 LSE 08:17:53
20 6602 LSE 08:17:53
115 6602 LSE 08:17:53
19 6600 BATE 08:17:50
16 6592 BATE 08:17:48
19 6594 CHIX 08:17:40
42 6594 CHIX 08:17:40
25 6592 CHIX 08:17:40
29 6596 CHIX 08:17:27
35 6596 CHIX 08:17:27
29 6568 CHIX 08:16:06
32 6572 CHIX 08:16:02
10 6572 CHIX 08:16:02
11 6562 CHIX 08:15:32
23 6568 BATE 08:15:00
18 6568 BATE 08:15:00
16 6568 BATE 08:15:00
21 6564 CHIX 08:15:00
25 6564 CHIX 08:15:00
29 6566 CHIX 08:15:00
14 6570 CHIX 08:15:00
13 6570 CHIX 08:15:00
114 6562 LSE 08:15:00
102 6564 LSE 08:15:00
29 6564 LSE 08:15:00
25 6556 CHIX 08:13:50
26 6556 CHIX 08:13:50
19 6556 CHIX 08:13:35
8 6556 CHIX 08:13:35
28 6554 CHIX 08:13:33
5 6538 BATE 08:12:01
16 6540 BATE 08:12:00
17 6538 BATE 08:11:52
66 6526 LSE 08:11:44
49 6526 LSE 08:11:44
84 6514 CHIX 08:10:50
34 6510 CHIX 08:10:50
32 6510 CHIX 08:10:50
127 6512 LSE 08:10:50
18 6500 CHIX 08:09:13
34 6500 CHIX 08:09:13
25 6500 CHIX 08:09:13
25 6500 BATE 08:07:07
18 6502 BATE 08:07:06
35 6502 BATE 08:07:00
8 6502 CHIX 08:07:00
19 6502 CHIX 08:07:00
26 6504 CHIX 08:06:55
24 6504 CHIX 08:06:42
25 6504 CHIX 08:06:42
25 6502 CHIX 08:06:10
39 6504 CHIX 08:05:56
99 6510 CHIX 08:05:43
26 6496 CHIX 08:04:59
20 6512 BATE 08:04:10
8 6512 BATE 08:04:08
27 6520 CHIX 08:04:00
12 6524 CHIX 08:03:10
14 6524 CHIX 08:03:10
18 6540 BATE 08:03:05
29 6534 CHIX 08:03:05
25 6538 CHIX 08:03:05
134 6540 LSE 08:03:05
17 6544 CHIX 08:02:02
11 6544 CHIX 08:02:02
29 6548 CHIX 08:02:01
30 6560 CHIX 08:01:40
93 6562 LSE 08:01:40
29 6562 LSE 08:01:40
3 6566 BATE 08:01:30
13 6566 BATE 08:01:30
18 6566 BATE 08:01:30
136 6572 LSE 08:01:11
18 6574 BATE 08:01:10
27 6574 CHIX 08:01:10
25 6578 CHIX 08:01:10
37 6584 CHIX 08:00:45
135 6578 LSE 08:00:45
26 6588 CHIX 08:00:43
33 6588 CHIX 08:00:43
118 6588 LSE 08:00:41
63 6596 CHIX 08:00:39
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
POSSSSFMAEESEFM
(END) Dow Jones Newswires
June 08, 2022 12:15 ET (16:15 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
