Transaction in Own Shares

RNS Number : 8329A

Next PLC

31 May 2019

 

Next plc

For immediate release

31 May 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 85,596 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5752.7219 pence per Share.

The highest price paid per Share was 5790p and the lowest price paid per Share was 5712p.

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

Following the purchase, the Company's registered share capital consists of 135,458,312 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	61,184	5751.30p
CHIX	18,693	5757.07p
BATE	5,719	5753.75p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
271	5746	LSE	16:29:51
42	5754	LSE	16:29:21
200	5754	LSE	16:29:20
175	5754	CHIX	16:29:20
52	5754	BATE	16:29:20
89	5754	CHIX	16:29:20
59	5754	BATE	16:29:20
14	5754	LSE	16:29:20
125	5754	BATE	16:29:20
240	5756	LSE	16:29:19
230	5758	CHIX	16:29:06
21	5758	LSE	16:29:06
208	5758	LSE	16:29:06
117	5758	BATE	16:29:06
16	5758	LSE	16:29:03
37	5758	LSE	16:29:03
58	5758	BATE	16:29:01
64	5758	BATE	16:29:01
90	5760	LSE	16:29:00
101	5760	LSE	16:29:00
68	5760	LSE	16:29:00
233	5760	LSE	16:28:51
87	5758	LSE	16:28:48
68	5758	LSE	16:28:35
146	5758	LSE	16:28:34
232	5756	LSE	16:27:58
70	5756	LSE	16:26:18
8	5756	LSE	16:26:18
75	5756	LSE	16:26:18
98	5756	LSE	16:26:18
157	5756	LSE	16:26:18
112	5756	CHIX	16:26:18
89	5756	LSE	16:26:13
12	5756	LSE	16:26:12
156	5756	CHIX	16:26:11
177	5758	LSE	16:26:09
85	5758	LSE	16:26:09
249	5758	CHIX	16:26:09
80	5758	LSE	16:25:30
235	5758	LSE	16:25:29
244	5758	LSE	16:25:29
252	5756	LSE	16:24:17
72	5756	LSE	16:24:17
198	5756	LSE	16:24:17
288	5758	LSE	16:23:17
126	5758	BATE	16:23:16
112	5758	BATE	16:23:14
198	5760	CHIX	16:23:14
36	5760	CHIX	16:23:14
131	5760	LSE	16:23:14
138	5760	LSE	16:23:14
271	5760	LSE	16:22:10
73	5760	CHIX	16:22:10
198	5760	CHIX	16:22:10
235	5760	LSE	16:21:05
74	5760	LSE	16:20:51
259	5760	LSE	16:20:42
222	5762	CHIX	16:19:29
264	5762	LSE	16:19:29
44	5762	LSE	16:19:29
131	5764	LSE	16:18:44
96	5764	LSE	16:18:44
90	5760	LSE	16:16:28
51	5760	CHIX	16:16:28
170	5760	CHIX	16:16:28
164	5760	LSE	16:16:12
193	5760	LSE	16:15:18
153	5760	LSE	16:15:18
230	5760	CHIX	16:15:18
155	5760	BATE	16:15:18
103	5760	BATE	16:15:18
1	5760	CHIX	16:14:50
29	5762	LSE	16:14:35
264	5762	LSE	16:14:35
252	5762	CHIX	16:14:35
50	5762	CHIX	16:13:59
56	5762	LSE	16:13:27
200	5762	LSE	16:13:27
275	5758	LSE	16:10:01
221	5758	CHIX	16:10:01
225	5760	LSE	16:09:43
25	5760	LSE	16:09:43
260	5764	LSE	16:04:51
1	5764	BATE	16:04:51
267	5764	BATE	16:04:51
188	5766	LSE	16:04:43
47	5766	LSE	16:04:43
280	5766	LSE	16:04:23
266	5766	CHIX	16:04:17
86	5766	LSE	16:03:09
245	5764	LSE	16:02:15
13	5764	LSE	16:02:15
46	5764	LSE	16:00:13
213	5764	LSE	16:00:13
259	5766	CHIX	16:00:02
63	5766	LSE	16:00:02
248	5766	LSE	16:00:02
254	5766	BATE	16:00:02
236	5768	LSE	15:59:38
12	5768	LSE	15:59:38
65	5768	CHIX	15:59:38
156	5768	CHIX	15:59:38
150	5768	LSE	15:58:30
38	5766	LSE	15:58:02
81	5766	LSE	15:58:02
133	5764	LSE	15:57:00
130	5764	LSE	15:57:00
219	5764	CHIX	15:57:00
71	5766	LSE	15:56:18
190	5766	LSE	15:56:18
15	5766	LSE	15:56:18
38	5766	LSE	15:56:18
85	5766	LSE	15:56:18
100	5766	LSE	15:56:18
239	5764	LSE	15:56:06
255	5764	CHIX	15:56:06
315	5764	LSE	15:55:42
263	5764	LSE	15:55:26
119	5762	LSE	15:55:00
142	5760	LSE	15:54:22
133	5760	LSE	15:54:22
149	5758	LSE	15:54:01
256	5756	LSE	15:53:46
204	5756	BATE	15:53:46
58	5756	BATE	15:53:46
257	5756	LSE	15:50:36
268	5756	CHIX	15:50:36
185	5756	BATE	15:47:00
266	5756	CHIX	15:47:00
51	5756	BATE	15:47:00
253	5756	LSE	15:47:00
180	5756	LSE	15:45:24
80	5756	LSE	15:45:24
113	5750	LSE	15:41:41
126	5750	LSE	15:41:41
277	5756	LSE	15:41:01
234	5756	CHIX	15:41:01
50	5760	CHIX	15:38:18
70	5760	CHIX	15:38:18
258	5760	CHIX	15:38:18
235	5760	LSE	15:36:03
259	5764	LSE	15:34:59
237	5764	BATE	15:34:59
221	5764	CHIX	15:34:59
271	5766	LSE	15:34:32
249	5766	LSE	15:33:16
124	5766	CHIX	15:33:16
134	5766	CHIX	15:33:16
171	5764	CHIX	15:32:07
28	5764	LSE	15:32:07
51	5764	CHIX	15:32:07
237	5764	LSE	15:32:07
248	5762	LSE	15:27:14
139	5762	CHIX	15:27:14
79	5762	CHIX	15:27:14
61	5762	LSE	15:24:04
180	5762	LSE	15:24:04
292	5762	LSE	15:24:04
121	5762	LSE	15:24:04
51	5762	LSE	15:24:04
265	5762	CHIX	15:24:04
95	5762	LSE	15:24:04
236	5758	LSE	15:22:33
74	5758	CHIX	15:22:33
134	5758	CHIX	15:22:33
48	5758	CHIX	15:22:33
6	5754	LSE	15:20:01
169	5754	LSE	15:20:01
93	5754	LSE	15:20:01
266	5752	CHIX	15:17:05
44	5760	LSE	15:14:39
43	5760	LSE	15:14:39
50	5760	LSE	15:14:39
64	5760	LSE	15:14:39
75	5760	LSE	15:14:39
249	5760	LSE	15:14:39
194	5760	CHIX	15:14:39
32	5760	CHIX	15:14:39
165	5762	CHIX	15:11:03
84	5762	CHIX	15:11:03
230	5762	BATE	15:11:03
172	5764	LSE	15:08:29
101	5764	LSE	15:08:29
118	5764	CHIX	15:07:37
146	5764	CHIX	15:07:37
200	5764	LSE	15:07:37
73	5764	LSE	15:07:37
245	5766	LSE	15:06:47
1	5766	CHIX	15:06:47
267	5766	CHIX	15:06:47
47	5766	LSE	15:06:18
128	5766	LSE	15:06:18
95	5756	LSE	14:58:32
145	5756	LSE	14:58:32
19	5756	LSE	14:58:32
276	5758	LSE	14:57:18
1	5758	CHIX	14:57:18
234	5758	CHIX	14:57:18
178	5756	LSE	14:54:08
75	5756	LSE	14:53:44
231	5756	LSE	14:52:21
122	5758	LSE	14:49:46
125	5758	LSE	14:49:46
232	5758	CHIX	14:49:46
3	5754	LSE	14:43:54
42	5754	LSE	14:43:54
92	5754	LSE	14:43:54
38	5754	LSE	14:43:54
75	5754	LSE	14:43:54
23	5752	LSE	14:43:54
118	5752	LSE	14:43:54
127	5752	LSE	14:43:54
25	5758	CHIX	14:41:22
218	5758	CHIX	14:41:22
29	5764	LSE	14:38:51
85	5764	LSE	14:38:51
159	5764	LSE	14:38:51
96	5764	LSE	14:38:51
29	5764	CHIX	14:38:51
200	5764	CHIX	14:38:51
183	5766	LSE	14:38:38
86	5766	LSE	14:38:38
10	5764	CHIX	14:33:58
251	5764	CHIX	14:33:58
114	5766	LSE	14:33:54
158	5766	LSE	14:33:54
280	5768	LSE	14:33:33
234	5768	CHIX	14:33:33
20	5770	CHIX	14:33:13
40	5770	CHIX	14:33:13
50	5770	CHIX	14:33:13
116	5764	LSE	14:31:25
131	5764	LSE	14:31:25
30	5756	LSE	14:28:34
103	5756	LSE	14:28:34
99	5756	LSE	14:28:34
266	5762	BATE	14:23:06
6	5764	LSE	14:23:05
200	5764	LSE	14:23:05
45	5764	LSE	14:23:05
255	5766	CHIX	14:22:41
197	5766	LSE	14:22:16
49	5766	LSE	14:22:16
228	5766	LSE	14:21:09
221	5766	BATE	14:21:09
262	5766	LSE	14:18:39
240	5766	CHIX	14:18:14
209	5768	LSE	14:18:11
36	5768	LSE	14:18:11
245	5776	CHIX	14:10:55
232	5780	LSE	14:06:12
104	5786	LSE	14:04:29
121	5786	LSE	14:04:29
196	5786	CHIX	14:04:29
33	5786	CHIX	14:04:29
28	5784	LSE	13:58:35
200	5784	LSE	13:58:35
75	5786	LSE	13:56:52
80	5786	LSE	13:56:52
50	5786	LSE	13:56:52
35	5786	LSE	13:56:52
308	5786	LSE	13:56:52
8	5786	LSE	13:55:58
130	5786	LSE	13:55:58
50	5786	LSE	13:55:58
93	5786	LSE	13:55:58
44	5782	CHIX	13:55:54
200	5782	CHIX	13:55:54
11	5782	CHIX	13:55:39
257	5790	LSE	13:50:49
247	5790	BATE	13:50:49
41	5788	CHIX	13:49:13
221	5788	LSE	13:49:13
174	5788	CHIX	13:49:13
30	5788	LSE	13:49:13
38	5788	CHIX	13:49:13
75	5786	LSE	13:44:36
120	5786	LSE	13:44:36
50	5786	LSE	13:44:36
28	5786	LSE	13:44:36
1	5786	LSE	13:44:36
118	5786	LSE	13:44:36
115	5786	LSE	13:44:36
199	5786	CHIX	13:44:36
302	5786	LSE	13:44:36
200	5786	BATE	13:44:36
20	5786	CHIX	13:44:36
38	5786	BATE	13:44:36
153	5778	CHIX	13:38:40
50	5778	CHIX	13:38:40
50	5778	CHIX	13:38:40
271	5778	LSE	13:38:40
183	5768	CHIX	13:33:19
203	5768	LSE	13:33:19
59	5768	CHIX	13:33:19
24	5768	LSE	13:33:19
70	5766	CHIX	13:26:25
82	5766	LSE	13:26:25
179	5766	LSE	13:26:25
59	5766	CHIX	13:26:25
100	5766	CHIX	13:26:25
75	5768	LSE	13:24:38
238	5768	BATE	13:24:38
16	5768	BATE	13:24:38
12	5768	LSE	13:24:23
174	5768	LSE	13:24:23
123	5768	LSE	13:24:23
112	5768	LSE	13:24:23
265	5768	LSE	13:24:23
235	5768	CHIX	13:24:23
60	5768	LSE	13:23:28
49	5768	LSE	13:23:28
60	5768	LSE	13:23:28
198	5762	LSE	13:23:18
24	5762	LSE	13:23:18
229	5762	CHIX	13:23:18
16	5762	LSE	13:23:18
160	5756	CHIX	13:10:23
83	5756	CHIX	13:10:23
255	5756	LSE	13:10:23
19	5752	CHIX	13:07:49
200	5752	CHIX	13:07:49
276	5754	LSE	13:05:16
230	5752	LSE	12:55:32
273	5754	LSE	12:51:03
131	5752	CHIX	12:46:19
94	5752	CHIX	12:46:19
228	5752	LSE	12:41:42
138	5748	LSE	12:39:08
106	5748	LSE	12:39:08
221	5744	LSE	12:37:11
8	5744	LSE	12:37:11
252	5746	LSE	12:35:45
256	5746	CHIX	12:35:45
152	5744	LSE	12:23:55
86	5744	LSE	12:23:55
66	5746	CHIX	12:18:58
241	5746	LSE	12:18:58
200	5746	CHIX	12:18:58
119	5748	LSE	12:18:46
64	5748	LSE	12:18:46
89	5748	LSE	12:18:46
230	5748	LSE	12:18:30
265	5738	CHIX	12:10:20
43	5736	BATE	12:06:05
183	5736	BATE	12:06:05
259	5738	LSE	12:06:02
232	5740	LSE	12:05:55
256	5740	LSE	12:03:38
171	5740	LSE	12:03:38
200	5740	LSE	12:03:38
200	5740	LSE	12:03:38
400	5740	LSE	12:03:38
181	5740	LSE	12:03:38
255	5744	LSE	12:02:55
252	5746	LSE	12:02:54
619	5748	LSE	12:02:47
111	5738	LSE	12:02:21
146	5738	LSE	12:02:21
631	5740	LSE	12:02:21
50	5750	LSE	11:59:38
55	5750	LSE	11:59:38
75	5750	LSE	11:59:38
50	5750	LSE	11:59:38
81	5750	LSE	11:59:38
55	5750	LSE	11:59:30
200	5750	LSE	11:59:30
342	5744	LSE	11:59:19
368	5744	LSE	11:59:19
240	5736	CHIX	11:56:25
428	5740	LSE	11:56:24
245	5738	LSE	11:56:24
33	5738	LSE	11:56:24
246	5738	BATE	11:56:24
642	5740	LSE	11:56:24
242	5740	LSE	11:56:08
227	5738	CHIX	11:52:36
273	5738	LSE	11:51:02
400	5738	LSE	11:49:54
75	5740	LSE	11:49:52
60	5740	LSE	11:49:52
415	5740	LSE	11:49:51
47	5740	BATE	11:49:51
198	5740	BATE	11:49:51
47	5730	LSE	11:47:26
234	5730	LSE	11:47:13
248	5726	LSE	11:41:37
137	5728	LSE	11:40:58
200	5730	LSE	11:38:14
2	5730	LSE	11:38:14
53	5730	LSE	11:38:14
241	5730	LSE	11:36:57
222	5730	CHIX	11:36:57
13	5730	CHIX	11:36:57
156	5730	LSE	11:35:04
41	5730	LSE	11:34:59
75	5730	LSE	11:34:59
270	5736	LSE	11:32:24
44	5738	LSE	11:32:11
204	5738	LSE	11:32:11
3	5738	LSE	11:32:11
53	5738	LSE	11:30:02
200	5738	LSE	11:30:02
50	5738	CHIX	11:30:02
192	5738	CHIX	11:30:02
179	5742	LSE	11:26:11
96	5742	LSE	11:26:11
190	5744	LSE	11:24:40
65	5744	LSE	11:24:40
6	5746	CHIX	11:24:23
63	5746	LSE	11:24:23
188	5746	LSE	11:24:23
200	5746	CHIX	11:24:23
39	5746	CHIX	11:24:23
62	5748	LSE	11:24:22
200	5748	LSE	11:24:22
36	5746	LSE	11:21:00
200	5746	LSE	11:21:00
240	5742	LSE	11:20:03
268	5742	LSE	11:20:03
268	5748	LSE	11:19:16
9	5746	CHIX	11:14:37
200	5746	CHIX	11:14:37
9	5746	CHIX	11:14:37
250	5746	BATE	11:14:37
246	5748	LSE	11:13:48
241	5750	LSE	11:12:38
230	5750	CHIX	11:12:38
277	5752	LSE	11:10:53
250	5752	CHIX	11:10:53
256	5754	LSE	11:08:55
245	5754	LSE	11:08:55
9	5742	CHIX	11:05:27
159	5744	LSE	11:05:12
95	5744	LSE	11:05:12
234	5744	LSE	11:04:50
50	5744	LSE	11:04:49
102	5744	LSE	11:04:49
44	5738	LSE	11:04:20
200	5738	LSE	11:04:20
138	5738	CHIX	11:04:20
102	5738	CHIX	11:04:20
88	5736	LSE	10:52:58
83	5736	LSE	10:52:58
89	5736	LSE	10:52:58
68	5740	LSE	10:50:04
173	5740	LSE	10:50:04
197	5746	LSE	10:48:24
31	5746	LSE	10:48:24
246	5750	LSE	10:45:06
150	5744	CHIX	10:41:45
90	5744	CHIX	10:41:45
50	5746	LSE	10:41:00
57	5746	LSE	10:41:00
83	5746	LSE	10:41:00
33	5746	LSE	10:41:00
167	5746	LSE	10:41:00
74	5746	LSE	10:41:00
195	5746	LSE	10:39:16
6	5740	LSE	10:34:55
244	5740	LSE	10:34:55
274	5742	LSE	10:29:42
6	5740	LSE	10:28:45
286	5740	LSE	10:28:45
86	5742	LSE	10:28:20
145	5742	LSE	10:28:20
28	5738	LSE	10:25:27
70	5738	LSE	10:25:27
66	5742	LSE	10:25:07
50	5742	LSE	10:25:07
70	5742	LSE	10:25:07
75	5742	LSE	10:25:07
249	5742	LSE	10:25:07
75	5742	LSE	10:18:41
85	5742	LSE	10:18:41
99	5742	LSE	10:18:41
60	5742	LSE	10:18:41
200	5742	LSE	10:18:41
250	5742	LSE	10:16:51
75	5744	LSE	10:14:13
70	5744	LSE	10:14:13
274	5744	LSE	10:14:13
215	5744	LSE	10:14:13
28	5744	LSE	10:13:43
50	5736	LSE	10:11:34
83	5736	LSE	10:11:34
245	5746	LSE	10:07:50
31	5746	LSE	10:07:50
47	5746	LSE	10:07:50
60	5746	LSE	10:07:50
27	5746	LSE	10:07:50
48	5746	LSE	10:07:50
24	5746	LSE	10:07:50
264	5746	LSE	10:07:50
36	5746	LSE	10:07:50
225	5746	LSE	10:07:50
266	5746	CHIX	10:07:50
246	5740	LSE	10:06:38
124	5736	LSE	10:06:26
51	5730	LSE	10:06:16
58	5730	LSE	10:06:16
137	5730	LSE	10:06:16
13	5730	LSE	10:06:16
96	5730	LSE	10:06:16
248	5726	LSE	09:59:11
182	5720	LSE	09:53:50
54	5720	LSE	09:53:50
275	5722	LSE	09:53:50
165	5720	LSE	09:48:25
77	5720	LSE	09:48:25
223	5728	LSE	09:36:22
100	5730	BATE	09:36:19
128	5734	CHIX	09:35:06
115	5734	CHIX	09:35:06
230	5730	LSE	09:32:14
170	5730	BATE	09:32:14
67	5732	LSE	09:29:11
200	5732	LSE	09:29:11
271	5734	LSE	09:29:07
225	5734	CHIX	09:29:07
251	5738	LSE	09:28:32
80	5740	LSE	09:28:32
288	5740	LSE	09:28:32
75	5720	LSE	09:25:12
188	5720	LSE	09:25:12
106	5718	LSE	09:22:33
143	5718	LSE	09:22:33
87	5726	LSE	09:18:11
75	5726	LSE	09:18:11
75	5726	LSE	09:18:11
145	5728	LSE	09:17:23
108	5728	LSE	09:17:23
228	5730	LSE	09:14:38
163	5732	LSE	09:12:21
86	5732	LSE	09:12:21
115	5734	LSE	09:11:39
131	5734	LSE	09:11:39
220	5740	CHIX	09:10:24
200	5742	LSE	09:09:13
75	5742	LSE	09:09:13
118	5750	LSE	09:04:34
114	5750	LSE	09:04:34
238	5740	LSE	09:03:05
263	5738	LSE	09:00:42
206	5740	LSE	09:00:40
21	5740	LSE	09:00:40
175	5740	CHIX	09:00:40
75	5740	CHIX	09:00:40
277	5736	LSE	08:53:40
42	5742	LSE	08:53:36
200	5742	LSE	08:53:36
43	5742	BATE	08:53:36
200	5742	BATE	08:53:36
95	5748	LSE	08:50:01
155	5748	LSE	08:50:01
224	5748	CHIX	08:50:01
227	5752	LSE	08:49:20
260	5752	LSE	08:44:11
53	5756	LSE	08:43:39
200	5756	LSE	08:43:39
231	5752	LSE	08:43:12
204	5746	LSE	08:37:07
48	5746	LSE	08:37:07
275	5746	LSE	08:35:08
261	5752	LSE	08:35:08
262	5758	CHIX	08:34:07
229	5758	LSE	08:34:07
153	5756	LSE	08:27:42
1	5756	LSE	08:27:33
53	5756	LSE	08:27:33
17	5756	LSE	08:27:33
231	5758	CHIX	08:26:15
254	5762	LSE	08:26:15
110	5762	CHIX	08:22:38
116	5762	CHIX	08:22:38
244	5762	LSE	08:22:38
233	5742	CHIX	08:15:57
196	5740	LSE	08:14:40
48	5740	LSE	08:14:40
277	5734	LSE	08:11:01
1	5734	BATE	08:11:01
247	5734	BATE	08:11:01
134	5712	BATE	08:03:45
177	5712	CHIX	08:03:45
66	5712	CHIX	08:03:45
173	5712	BATE	08:03:45
56	5714	LSE	08:03:45
183	5714	LSE	08:03:45
20	5718	LSE	08:01:42
1	5718	LSE	08:01:42
20	5718	LSE	08:01:42
200	5718	LSE	08:01:42

 

END

 

 

POSSDDFMFFUSEEI