Transaction in Own Shares

RNS Number : 1994A

Next PLC

24 May 2019

 

Next plc

For immediate release

24 May 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 61,291 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5778.1142 pence per Share.

The highest price paid per Share was 5820p and the lowest price paid per Share was 5726p.

These purchases were made through the Company's broker UBS AG London Branch.

Following the purchase, the Company's registered share capital consists of 135,718,302 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	42,528	5778.81p
CHIX	12,777	5778.32p
BATE	5,986	5772.74p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
17	5768	CHIX	16:29:29
91	5770	LSE	16:28:51
3	5770	LSE	16:28:42
13	5770	LSE	16:28:35
71	5770	LSE	16:28:23
32	5770	LSE	16:28:23
54	5770	LSE	16:28:23
165	5770	CHIX	16:28:23
69	5770	CHIX	16:28:23
197	5770	LSE	16:25:27
61	5770	LSE	16:25:27
184	5774	LSE	16:24:54
86	5774	LSE	16:24:54
254	5774	CHIX	16:24:54
227	5776	CHIX	16:24:07
260	5776	LSE	16:24:07
45	5778	LSE	16:23:54
55	5778	LSE	16:23:54
75	5778	LSE	16:23:54
11	5778	LSE	16:23:54
70	5778	LSE	16:23:54
80	5776	LSE	16:22:27
140	5774	LSE	16:20:14
128	5774	LSE	16:20:14
84	5772	CHIX	16:18:33
220	5776	LSE	16:18:09
243	5776	CHIX	16:18:09
222	5776	BATE	16:18:09
20	5776	BATE	16:18:09
238	5778	LSE	16:18:05
236	5768	LSE	16:13:25
216	5772	CHIX	16:10:44
18	5772	CHIX	16:10:44
261	5774	LSE	16:10:44
74	5774	LSE	16:10:44
179	5774	LSE	16:10:04
241	5772	LSE	16:05:57
264	5770	CHIX	16:01:08
91	5772	LSE	16:01:07
167	5772	LSE	16:01:07
125	5768	LSE	15:59:19
55	5768	LSE	15:58:55
20	5768	LSE	15:58:52
66	5768	LSE	15:58:46
130	5768	LSE	15:58:46
71	5768	LSE	15:58:46
62	5768	CHIX	15:58:46
200	5768	CHIX	15:58:46
226	5768	LSE	15:57:29
19	5768	LSE	15:56:39
263	5770	LSE	15:52:07
164	5772	LSE	15:52:05
60	5772	LSE	15:52:05
242	5772	BATE	15:52:05
20	5772	BATE	15:51:47
6	5772	BATE	15:51:47
263	5768	CHIX	15:48:52
101	5770	LSE	15:46:16
121	5770	LSE	15:46:16
111	5772	LSE	15:46:10
120	5772	LSE	15:46:10
15	5772	LSE	15:46:10
80	5772	CHIX	15:46:10
158	5772	CHIX	15:46:10
272	5770	LSE	15:44:01
232	5786	LSE	15:40:01
23	5786	LSE	15:39:44
219	5788	LSE	15:39:38
270	5788	CHIX	15:39:38
219	5790	LSE	15:39:34
152	5786	LSE	15:38:21
109	5786	LSE	15:38:21
158	5786	LSE	15:35:50
78	5786	LSE	15:35:50
230	5792	LSE	15:32:36
219	5794	CHIX	15:32:06
19	5794	CHIX	15:32:06
250	5796	LSE	15:31:16
147	5796	LSE	15:31:16
90	5796	LSE	15:31:16
81	5798	LSE	15:28:40
186	5798	LSE	15:28:40
193	5806	LSE	15:25:53
66	5806	LSE	15:25:53
33	5806	BATE	15:25:53
105	5806	BATE	15:24:45
53	5806	BATE	15:24:41
34	5806	BATE	15:24:34
228	5808	LSE	15:24:34
251	5808	CHIX	15:24:34
221	5808	LSE	15:20:33
43	5810	CHIX	15:20:02
200	5810	CHIX	15:20:02
18	5810	LSE	15:18:36
112	5810	LSE	15:18:36
113	5810	LSE	15:18:24
221	5814	LSE	15:17:16
240	5816	LSE	15:16:38
90	5816	CHIX	15:16:38
147	5816	CHIX	15:16:38
115	5818	LSE	15:16:36
131	5818	LSE	15:16:36
22	5818	LSE	15:16:33
89	5820	LSE	15:16:31
75	5820	LSE	15:16:31
48	5818	LSE	15:16:13
190	5818	LSE	15:16:13
264	5818	BATE	15:16:13
294	5814	LSE	15:10:35
168	5816	LSE	15:09:58
95	5816	LSE	15:09:58
264	5816	CHIX	15:09:58
265	5818	LSE	15:09:36
44	5814	LSE	15:08:16
129	5812	BATE	15:07:32
111	5808	CHIX	15:04:01
93	5808	LSE	15:04:01
24	5808	LSE	15:04:01
37	5808	LSE	15:04:01
90	5808	LSE	15:04:01
17	5808	CHIX	15:04:01
108	5808	CHIX	15:04:01
249	5806	LSE	15:01:44
22	5802	LSE	14:59:41
130	5802	LSE	14:59:41
84	5802	LSE	14:59:41
225	5802	CHIX	14:59:41
110	5800	LSE	14:56:02
245	5800	LSE	14:56:02
55	5802	LSE	14:55:47
50	5802	LSE	14:55:47
50	5802	LSE	14:55:47
56	5802	LSE	14:55:47
50	5802	LSE	14:55:47
75	5802	LSE	14:55:47
234	5796	LSE	14:51:26
4	5796	LSE	14:51:26
55	5796	LSE	14:49:14
205	5796	LSE	14:49:14
226	5798	LSE	14:49:12
226	5798	CHIX	14:49:12
50	5800	LSE	14:48:44
75	5800	LSE	14:48:44
227	5800	LSE	14:48:44
22	5800	LSE	14:48:44
31	5796	LSE	14:47:47
224	5796	LSE	14:47:47
63	5792	LSE	14:46:01
106	5792	LSE	14:46:01
59	5792	LSE	14:45:58
29	5794	LSE	14:45:44
77	5794	LSE	14:45:44
80	5794	LSE	14:45:44
75	5794	LSE	14:45:44
50	5794	LSE	14:45:30
75	5794	LSE	14:45:30
50	5794	LSE	14:45:30
100	5794	LSE	14:45:30
229	5786	LSE	14:43:30
270	5784	LSE	14:34:33
247	5786	LSE	14:33:52
69	5782	LSE	14:31:00
200	5782	BATE	14:31:00
43	5782	BATE	14:31:00
39	5784	LSE	14:30:10
200	5784	LSE	14:30:10
38	5784	CHIX	14:30:10
200	5784	CHIX	14:30:10
127	5780	LSE	14:17:47
113	5780	LSE	14:17:47
268	5780	CHIX	14:17:47
225	5782	LSE	14:17:38
230	5782	LSE	14:15:09
142	5780	LSE	14:11:21
98	5780	LSE	14:11:18
62	5782	LSE	14:09:48
173	5782	LSE	14:09:48
8	5782	LSE	14:09:41
116	5784	LSE	14:06:20
106	5784	LSE	14:06:20
229	5794	CHIX	13:58:45
235	5794	LSE	13:58:45
259	5804	LSE	13:53:41
1	5804	CHIX	13:53:41
195	5804	CHIX	13:53:41
1	5804	CHIX	13:49:37
34	5804	CHIX	13:49:37
269	5804	LSE	13:45:13
256	5802	LSE	13:39:52
242	5804	CHIX	13:35:07
6	5804	CHIX	13:35:07
14	5806	LSE	13:35:07
270	5806	BATE	13:35:07
132	5806	LSE	13:35:07
98	5806	LSE	13:35:07
249	5808	LSE	13:33:55
251	5808	LSE	13:33:55
268	5808	CHIX	13:33:55
205	5798	LSE	13:28:31
63	5798	LSE	13:28:31
254	5800	LSE	13:21:55
220	5802	LSE	13:21:49
280	5802	LSE	13:20:02
131	5802	BATE	13:20:02
133	5802	BATE	13:20:02
26	5804	CHIX	13:19:55
249	5804	LSE	13:19:55
217	5804	CHIX	13:19:55
38	5804	LSE	13:18:46
75	5804	LSE	13:18:46
75	5804	LSE	13:18:06
92	5804	LSE	13:18:06
86	5804	LSE	13:18:06
27	5804	LSE	13:18:06
114	5804	LSE	13:18:06
118	5794	BATE	13:15:31
110	5794	BATE	13:15:31
53	5796	LSE	13:15:26
200	5796	LSE	13:15:26
95	5796	CHIX	13:15:26
127	5796	CHIX	13:15:26
253	5798	LSE	13:15:09
79	5798	CHIX	13:15:09
150	5798	CHIX	13:15:09
100	5794	LSE	13:13:26
8	5794	LSE	13:13:26
200	5794	LSE	13:13:26
35	5794	LSE	13:13:26
75	5792	LSE	13:13:07
44	5792	LSE	13:13:07
26	5792	LSE	13:13:07
126	5792	LSE	13:13:07
50	5792	LSE	13:13:07
119	5782	LSE	13:12:13
106	5782	LSE	13:12:13
116	5780	CHIX	13:12:02
236	5780	BATE	13:12:02
17	5780	BATE	13:12:02
234	5780	LSE	13:11:26
84	5778	BATE	13:09:55
139	5778	BATE	13:09:55
220	5778	LSE	13:07:52
194	5778	CHIX	13:07:52
32	5778	CHIX	13:07:52
124	5782	LSE	13:07:34
75	5782	LSE	13:07:34
32	5782	LSE	13:07:34
120	5780	CHIX	13:07:34
122	5780	CHIX	13:07:34
265	5782	LSE	13:07:34
220	5782	LSE	13:07:34
3	5776	BATE	13:04:20
260	5778	LSE	13:03:12
252	5778	CHIX	13:03:12
87	5780	LSE	13:01:46
58	5780	LSE	13:01:46
18	5780	LSE	13:01:46
57	5780	LSE	13:01:46
75	5780	LSE	13:01:46
144	5780	LSE	13:01:46
154	5780	LSE	13:01:46
97	5780	LSE	13:01:46
108	5780	LSE	13:00:52
100	5780	LSE	13:00:52
48	5780	LSE	13:00:52
50	5780	LSE	13:00:52
92	5780	LSE	13:00:52
43	5780	LSE	13:00:52
256	5774	LSE	12:55:39
126	5776	CHIX	12:54:18
93	5776	LSE	12:54:18
167	5776	LSE	12:54:18
138	5776	CHIX	12:54:18
239	5772	LSE	12:51:35
75	5774	LSE	12:48:26
225	5774	LSE	12:48:26
53	5768	LSE	12:39:57
21	5768	LSE	12:39:57
40	5768	LSE	12:39:57
70	5768	LSE	12:39:57
75	5768	LSE	12:39:57
229	5770	LSE	12:39:56
182	5770	LSE	12:37:26
79	5770	LSE	12:37:26
131	5774	LSE	12:35:46
124	5774	LSE	12:35:46
219	5776	LSE	12:34:24
108	5776	LSE	12:34:24
154	5776	LSE	12:34:24
69	5776	CHIX	12:34:24
200	5776	CHIX	12:34:24
69	5774	LSE	12:27:23
188	5774	LSE	12:27:23
255	5776	LSE	12:21:07
155	5774	LSE	12:18:34
82	5774	LSE	12:18:34
164	5774	BATE	12:18:34
56	5774	BATE	12:18:34
184	5776	LSE	12:18:15
42	5776	LSE	12:18:15
104	5776	CHIX	12:18:15
164	5776	CHIX	12:18:15
72	5776	LSE	12:17:06
204	5776	LSE	12:17:06
271	5770	LSE	12:12:45
55	5770	LSE	12:11:36
159	5770	LSE	12:11:36
224	5758	LSE	11:57:10
26	5758	LSE	11:57:10
227	5760	CHIX	11:51:40
135	5760	LSE	11:48:58
129	5760	LSE	11:48:58
293	5764	LSE	11:48:31
182	5764	BATE	11:48:31
61	5764	BATE	11:48:31
272	5766	LSE	11:43:21
267	5766	CHIX	11:43:21
23	5754	LSE	11:21:45
239	5754	LSE	11:21:45
44	5746	LSE	11:13:51
222	5746	LSE	11:13:51
154	5746	CHIX	11:13:51
25	5746	LSE	11:13:51
81	5746	CHIX	11:13:51
50	5748	LSE	11:13:47
71	5748	LSE	11:13:47
75	5748	LSE	11:13:47
253	5752	LSE	11:03:38
173	5754	LSE	11:01:17
63	5754	LSE	11:01:17
23	5748	CHIX	10:56:25
46	5748	CHIX	10:56:25
161	5748	CHIX	10:56:25
72	5746	BATE	10:49:31
18	5748	LSE	10:48:56
200	5748	LSE	10:48:56
97	5750	LSE	10:48:03
171	5750	LSE	10:48:03
255	5742	LSE	10:42:54
96	5750	LSE	10:40:27
142	5750	LSE	10:40:27
38	5752	LSE	10:37:20
201	5752	LSE	10:37:20
26	5752	LSE	10:37:07
246	5758	CHIX	10:32:33
238	5760	BATE	10:27:47
39	5762	LSE	10:27:47
200	5762	LSE	10:27:47
241	5760	LSE	10:24:15
200	5756	CHIX	10:17:17
36	5756	CHIX	10:17:17
200	5756	LSE	10:17:17
53	5756	LSE	10:17:17
226	5756	LSE	10:13:56
217	5760	LSE	10:08:36
18	5760	LSE	10:08:36
234	5762	LSE	10:08:35
241	5764	LSE	10:05:55
30	5768	LSE	09:59:00
48	5768	LSE	09:59:00
173	5768	LSE	09:59:00
51	5768	LSE	09:59:00
126	5768	LSE	09:59:00
63	5768	LSE	09:59:00
90	5768	LSE	09:54:36
155	5768	LSE	09:54:36
231	5770	LSE	09:53:54
24	5770	LSE	09:53:54
47	5770	BATE	09:53:54
184	5770	BATE	09:53:54
219	5764	LSE	09:48:16
23	5766	BATE	09:48:16
200	5766	BATE	09:48:16
229	5770	LSE	09:46:30
7	5768	LSE	09:37:16
251	5768	LSE	09:37:16
1	5768	CHIX	09:37:16
226	5768	CHIX	09:37:16
206	5772	LSE	09:31:41
66	5772	LSE	09:31:41
54	5774	LSE	09:31:40
200	5774	LSE	09:31:40
21	5774	LSE	09:28:47
163	5774	LSE	09:28:47
55	5774	LSE	09:28:47
1	5772	BATE	09:23:15
219	5772	BATE	09:23:15
253	5772	CHIX	09:23:15
270	5774	LSE	09:23:15
222	5766	LSE	09:17:00
197	5768	LSE	09:12:45
65	5768	LSE	09:12:45
231	5772	LSE	09:11:56
6	5772	CHIX	09:11:56
247	5772	CHIX	09:11:56
200	5772	LSE	09:07:38
44	5772	LSE	09:07:38
226	5774	CHIX	09:05:06
238	5776	LSE	09:04:28
262	5776	BATE	09:04:28
155	5774	LSE	09:01:37
95	5774	LSE	09:01:37
194	5772	LSE	09:00:16
31	5772	LSE	09:00:16
186	5774	LSE	08:54:19
75	5774	LSE	08:54:19
102	5774	LSE	08:54:19
81	5774	LSE	08:53:54
262	5774	CHIX	08:53:54
66	5774	LSE	08:53:44
5	5774	CHIX	08:51:06
139	5776	LSE	08:51:06
113	5776	LSE	08:51:06
60	5776	BATE	08:51:06
111	5776	CHIX	08:51:06
200	5776	BATE	08:51:06
140	5776	CHIX	08:51:06
12	5776	LSE	08:49:12
226	5776	LSE	08:49:12
242	5772	CHIX	08:43:16
59	5774	LSE	08:43:16
11	5774	LSE	08:43:16
200	5774	LSE	08:43:16
251	5776	LSE	08:42:22
67	5760	LSE	08:35:52
58	5762	LSE	08:35:52
165	5762	LSE	08:35:52
252	5762	CHIX	08:35:52
121	5764	LSE	08:34:31
200	5764	LSE	08:34:31
253	5750	BATE	08:31:16
35	5750	BATE	08:22:57
69	5750	CHIX	08:22:54
184	5750	BATE	08:22:54
225	5752	LSE	08:22:35
25	5752	LSE	08:22:35
111	5750	CHIX	08:21:52
91	5750	LSE	08:21:52
54	5750	CHIX	08:21:52
78	5750	LSE	08:21:52
223	5754	CHIX	08:21:00
106	5754	CHIX	08:21:00
250	5754	LSE	08:21:00
232	5754	BATE	08:21:00
221	5756	LSE	08:20:56
240	5752	LSE	08:20:19
100	5752	LSE	08:20:19
29	5752	LSE	08:20:19
75	5752	LSE	08:20:19
40	5726	BATE	08:12:00
180	5726	BATE	08:12:00
58	5730	LSE	08:11:56
177	5730	LSE	08:11:56
154	5736	CHIX	08:08:30
6	5736	CHIX	08:08:17
36	5738	CHIX	08:08:17
200	5738	CHIX	08:08:17
261	5742	LSE	08:07:58
83	5736	CHIX	08:06:41
34	5740	LSE	08:06:12
200	5740	LSE	08:06:12
15	5740	LSE	08:06:12
258	5732	BATE	08:03:50
252	5736	LSE	08:03:50
223	5734	BATE	08:01:52
243	5736	LSE	08:01:42

 

END

 

 

POSSEWFMLFUSEFI