Transaction in Own Shares

RNS Number : 5570D

Next PLC

26 June 2019

 

Next plc

For immediate release

26 June 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 94,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5489.6109 pence per Share.

The highest price paid per Share was 5534p and the lowest price paid per Share was 5446p.

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

Following the purchase, the Company's registered share capital consists of 133,719,222 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	64,000	5490.90p
CHIX	22,000	5486.56p
BATE	8,000	5487.69p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
71	5488	LSE	16:29:16
75	5488	LSE	16:29:16
61	5486	LSE	16:29:16
149	5486	LSE	16:29:16
74	5486	LSE	16:29:16
75	5486	LSE	16:29:16
82	5486	LSE	16:29:16
50	5486	LSE	16:29:16
70	5486	LSE	16:29:16
346	5482	LSE	16:27:09
361	5476	LSE	16:25:10
294	5478	LSE	16:25:08
28	5480	LSE	16:25:06
218	5480	LSE	16:25:06
50	5480	LSE	16:25:06
376	5480	LSE	16:25:00
532	5482	CHIX	16:23:52
77	5482	CHIX	16:23:52
50	5482	LSE	16:22:05
198	5482	LSE	16:22:05
16	5482	CHIX	16:21:52
139	5482	CHIX	16:21:52
45	5482	CHIX	16:21:52
25	5482	CHIX	16:21:52
29	5482	CHIX	16:21:52
50	5482	LSE	16:20:34
50	5482	LSE	16:20:34
80	5482	LSE	16:20:34
45	5482	CHIX	16:20:33
107	5482	CHIX	16:20:33
32	5482	CHIX	16:20:32
28	5482	CHIX	16:20:32
19	5482	CHIX	16:20:32
38	5482	CHIX	16:20:32
26	5482	BATE	16:19:37
117	5482	CHIX	16:19:29
1	5482	BATE	16:19:17
40	5482	BATE	16:19:17
34	5482	BATE	16:18:57
1	5482	BATE	16:18:57
140	5480	LSE	16:17:55
125	5480	BATE	16:16:22
258	5480	CHIX	16:16:22
98	5480	CHIX	16:16:22
17	5480	CHIX	16:16:22
75	5480	LSE	16:16:22
55	5480	LSE	16:16:22
26	5480	LSE	16:16:22
120	5480	LSE	16:13:08
359	5480	CHIX	16:11:12
297	5478	CHIX	16:09:58
315	5480	BATE	16:07:45
241	5480	LSE	16:07:45
101	5480	LSE	16:07:45
343	5482	CHIX	16:06:43
352	5476	BATE	16:02:41
343	5476	CHIX	16:02:41
317	5476	LSE	16:02:41
258	5478	CHIX	16:02:18
94	5478	CHIX	16:02:18
11	5478	LSE	16:02:18
200	5478	LSE	16:02:18
135	5478	LSE	16:02:18
309	5480	LSE	15:59:15
355	5482	BATE	15:57:08
10	5482	BATE	15:57:08
355	5482	LSE	15:57:08
234	5476	LSE	15:54:50
87	5476	LSE	15:54:50
134	5478	CHIX	15:54:49
172	5478	CHIX	15:54:49
291	5480	LSE	15:52:44
312	5476	LSE	15:51:11
323	5478	BATE	15:51:10
327	5480	LSE	15:51:09
177	5472	LSE	15:46:09
113	5472	LSE	15:46:09
68	5474	BATE	15:46:06
278	5474	BATE	15:46:06
109	5474	CHIX	15:46:06
226	5474	CHIX	15:46:06
303	5474	LSE	15:46:06
336	5468	LSE	15:43:19
46	5468	LSE	15:42:35
75	5468	LSE	15:42:35
76	5468	LSE	15:42:35
337	5454	LSE	15:39:17
24	5456	CHIX	15:38:30
308	5456	CHIX	15:38:30
162	5456	LSE	15:38:30
8	5456	LSE	15:38:30
125	5456	LSE	15:38:30
255	5460	LSE	15:36:30
70	5460	LSE	15:36:30
293	5464	BATE	15:35:43
318	5464	LSE	15:35:43
17	5464	LSE	15:35:43
200	5464	LSE	15:35:43
115	5464	LSE	15:35:43
100	5466	CHIX	15:34:45
7	5466	CHIX	15:34:45
200	5466	CHIX	15:34:45
200	5466	LSE	15:28:30
113	5466	LSE	15:28:30
30	5466	LSE	15:28:30
162	5464	CHIX	15:26:27
144	5464	CHIX	15:26:27
15	5464	LSE	15:26:27
141	5464	LSE	15:26:27
93	5464	LSE	15:26:27
41	5464	LSE	15:26:27
4	5462	LSE	15:23:10
13	5462	LSE	15:23:08
292	5460	BATE	15:20:00
170	5460	LSE	15:20:00
1	5460	LSE	15:20:00
122	5460	LSE	15:18:16
302	5464	LSE	15:17:57
150	5464	LSE	15:17:57
177	5464	LSE	15:17:57
209	5462	LSE	15:17:07
50	5462	LSE	15:17:07
75	5462	LSE	15:17:07
349	5452	LSE	15:14:51
102	5452	LSE	15:14:38
200	5452	LSE	15:14:38
45	5452	LSE	15:14:38
290	5456	LSE	15:14:37
317	5460	CHIX	15:14:30
331	5460	LSE	15:14:30
290	5462	LSE	15:13:14
155	5466	CHIX	15:12:21
162	5466	CHIX	15:12:21
88	5470	CHIX	15:10:41
129	5470	CHIX	15:10:41
112	5470	CHIX	15:10:41
165	5470	LSE	15:10:41
116	5470	LSE	15:10:41
25	5470	LSE	15:10:41
161	5466	CHIX	15:06:16
188	5466	CHIX	15:06:16
307	5466	LSE	15:05:34
354	5470	BATE	15:03:53
197	5470	CHIX	15:03:53
133	5470	CHIX	15:03:53
325	5470	LSE	15:03:53
292	5466	CHIX	15:02:38
178	5466	LSE	15:02:38
131	5466	LSE	15:02:38
71	5466	CHIX	15:02:36
224	5468	LSE	15:02:36
79	5468	LSE	15:02:36
159	5480	CHIX	14:58:17
178	5480	CHIX	14:58:17
306	5482	LSE	14:57:00
329	5484	CHIX	14:56:21
340	5484	LSE	14:56:21
126	5482	BATE	14:52:34
191	5482	BATE	14:52:34
28	5484	CHIX	14:52:34
55	5484	CHIX	14:52:34
243	5484	CHIX	14:52:34
324	5482	CHIX	14:50:52
318	5482	LSE	14:50:52
110	5484	CHIX	14:48:45
200	5484	CHIX	14:48:45
158	5484	LSE	14:48:45
200	5484	LSE	14:48:45
304	5480	BATE	14:44:38
341	5482	CHIX	14:44:38
30	5482	LSE	14:44:38
80	5482	LSE	14:44:38
60	5482	LSE	14:44:38
50	5482	LSE	14:44:38
75	5482	LSE	14:44:38
316	5482	LSE	14:44:38
8	5482	LSE	14:44:38
324	5480	CHIX	14:40:25
200	5480	LSE	14:40:25
105	5480	LSE	14:40:25
404	5482	CHIX	14:40:24
339	5484	CHIX	14:40:24
297	5484	LSE	14:40:24
325	5474	CHIX	14:34:24
191	5474	LSE	14:34:24
138	5474	LSE	14:34:24
349	5472	BATE	14:33:29
50	5472	CHIX	14:33:29
50	5472	CHIX	14:33:29
77	5472	CHIX	14:33:29
166	5472	CHIX	14:33:29
266	5472	CHIX	14:33:29
71	5472	CHIX	14:33:29
63	5472	LSE	14:33:29
200	5472	LSE	14:33:29
33	5472	LSE	14:33:29
90	5460	CHIX	14:21:48
187	5460	CHIX	14:21:48
81	5460	CHIX	14:21:48
309	5460	LSE	14:21:48
302	5462	CHIX	14:16:51
298	5462	LSE	14:15:17
200	5466	BATE	14:14:21
164	5466	BATE	14:14:21
114	5466	CHIX	14:14:21
101	5466	CHIX	14:14:21
95	5466	CHIX	14:14:21
82	5466	LSE	14:14:21
86	5466	LSE	14:14:21
96	5466	LSE	14:14:21
81	5466	LSE	14:14:21
281	5458	CHIX	14:09:57
46	5458	CHIX	14:09:57
305	5458	LSE	14:09:57
91	5458	LSE	14:09:57
43	5458	LSE	14:09:57
200	5458	LSE	14:09:57
75	5456	LSE	14:07:13
50	5456	LSE	14:07:13
7	5456	LSE	14:07:13
100	5456	LSE	14:07:13
75	5456	LSE	14:05:50
75	5456	LSE	14:04:43
50	5456	LSE	14:04:43
298	5450	BATE	14:00:27
305	5450	CHIX	14:00:27
304	5450	LSE	14:00:27
180	5452	LSE	13:59:36
200	5452	LSE	13:59:36
50	5454	LSE	13:59:34
57	5454	LSE	13:59:34
94	5454	LSE	13:59:34
280	5450	LSE	13:59:19
17	5450	LSE	13:59:19
50	5450	LSE	13:59:15
50	5450	LSE	13:59:15
136	5450	LSE	13:56:01
154	5450	LSE	13:56:01
299	5452	CHIX	13:55:59
346	5452	LSE	13:55:59
354	5454	LSE	13:55:56
90	5454	LSE	13:55:26
101	5454	LSE	13:55:24
4	5448	LSE	13:54:29
309	5446	LSE	13:54:05
125	5448	LSE	13:54:03
50	5448	LSE	13:54:03
345	5448	LSE	13:54:00
348	5452	LSE	13:53:47
302	5454	CHIX	13:53:17
84	5454	LSE	13:53:17
144	5456	LSE	13:53:17
153	5456	LSE	13:53:17
50	5456	LSE	13:53:17
117	5460	LSE	13:51:51
100	5460	LSE	13:51:51
84	5460	LSE	13:51:51
336	5462	LSE	13:51:50
295	5466	CHIX	13:49:35
223	5468	LSE	13:48:55
72	5468	LSE	13:48:55
308	5466	BATE	13:41:50
296	5470	LSE	13:40:47
294	5470	CHIX	13:38:55
362	5470	LSE	13:38:55
151	5476	LSE	13:31:01
164	5476	LSE	13:31:01
133	5478	CHIX	13:31:00
27	5478	CHIX	13:31:00
176	5478	CHIX	13:31:00
167	5478	LSE	13:31:00
146	5478	LSE	13:31:00
58	5478	LSE	13:31:00
239	5478	LSE	13:31:00
124	5476	LSE	13:29:48
193	5478	LSE	13:29:48
38	5478	LSE	13:29:48
83	5478	LSE	13:29:48
8	5476	LSE	13:26:57
293	5478	LSE	13:24:28
142	5480	LSE	13:24:27
200	5480	LSE	13:24:27
293	5476	CHIX	13:24:17
290	5476	LSE	13:24:17
86	5478	LSE	13:23:22
200	5478	LSE	13:23:22
9	5478	LSE	13:23:22
22	5486	BATE	13:22:49
322	5486	BATE	13:22:49
321	5486	LSE	13:22:49
313	5490	LSE	13:20:04
337	5492	LSE	13:20:04
251	5490	LSE	13:08:33
100	5490	LSE	13:08:33
320	5494	LSE	13:04:25
94	5494	CHIX	13:02:28
141	5494	CHIX	13:02:28
117	5494	CHIX	13:02:11
8	5496	LSE	13:02:11
261	5496	LSE	13:02:11
52	5496	LSE	13:02:11
18	5496	LSE	13:02:11
182	5496	LSE	13:02:11
56	5496	LSE	13:02:11
99	5496	LSE	13:01:54
354	5486	LSE	12:58:17
95	5484	CHIX	12:56:54
148	5484	LSE	12:56:54
170	5484	LSE	12:56:54
133	5484	CHIX	12:56:30
80	5484	CHIX	12:56:19
304	5486	LSE	12:56:05
48	5488	LSE	12:56:01
10	5488	LSE	12:56:01
200	5488	LSE	12:56:01
44	5488	LSE	12:56:01
75	5490	LSE	12:55:59
50	5490	LSE	12:55:59
10	5490	LSE	12:55:59
70	5490	LSE	12:55:59
101	5490	LSE	12:55:59
307	5490	LSE	12:55:59
27	5490	LSE	12:55:59
296	5490	LSE	12:55:59
771	5490	LSE	12:55:59
46	5490	LSE	12:55:58
200	5490	LSE	12:55:58
113	5490	LSE	12:55:58
300	5494	LSE	12:52:03
323	5496	LSE	12:51:09
53	5494	LSE	12:46:45
38	5496	BATE	12:46:27
101	5496	LSE	12:46:27
102	5496	BATE	12:46:25
63	5496	LSE	12:46:25
151	5496	BATE	12:46:23
4	5496	BATE	12:46:22
34	5496	LSE	12:46:22
8	5496	LSE	12:46:22
55	5496	LSE	12:46:22
11	5496	LSE	12:46:22
49	5496	LSE	12:46:22
310	5498	CHIX	12:46:20
39	5498	CHIX	12:46:20
296	5498	LSE	12:46:20
75	5500	LSE	12:46:20
101	5500	LSE	12:46:20
105	5498	LSE	12:43:54
75	5498	LSE	12:43:54
168	5498	LSE	12:41:31
199	5498	LSE	12:41:31
97	5494	LSE	12:40:48
95	5494	LSE	12:40:44
50	5494	LSE	12:40:44
50	5494	LSE	12:40:44
87	5490	LSE	12:39:48
74	5490	LSE	12:39:48
66	5490	LSE	12:39:48
111	5490	LSE	12:39:48
34	5490	LSE	12:39:47
82	5490	LSE	12:39:46
101	5490	LSE	12:39:45
24	5490	LSE	12:39:45
101	5490	LSE	12:39:45
313	5490	LSE	12:39:43
126	5492	LSE	12:39:43
364	5492	LSE	12:39:43
710	5492	LSE	12:39:43
219	5494	LSE	12:37:09
71	5494	LSE	12:35:25
218	5498	LSE	12:35:16
9	5498	LSE	12:35:16
48	5498	LSE	12:35:16
47	5498	LSE	12:35:16
73	5502	LSE	12:29:28
94	5502	LSE	12:29:28
90	5502	LSE	12:29:26
68	5502	LSE	12:29:26
53	5504	LSE	12:29:24
52	5504	LSE	12:29:24
240	5504	LSE	12:29:24
353	5504	CHIX	12:24:34
3	5504	CHIX	12:23:18
105	5512	LSE	12:16:12
79	5512	LSE	12:16:12
4	5512	LSE	12:16:12
138	5512	LSE	12:16:12
18	5512	LSE	12:16:12
36	5504	BATE	12:10:47
356	5504	LSE	12:10:47
169	5510	CHIX	12:06:34
316	5512	LSE	12:05:14
97	5510	CHIX	11:58:51
82	5510	CHIX	11:58:07
16	5512	LSE	11:57:35
56	5512	LSE	11:57:35
112	5512	LSE	11:57:35
128	5512	LSE	11:57:35
44	5514	LSE	11:53:34
133	5514	LSE	11:53:34
151	5514	LSE	11:53:34
80	5512	LSE	11:52:44
27	5504	LSE	11:47:03
116	5504	BATE	11:46:54
100	5504	CHIX	11:46:54
136	5504	LSE	11:46:54
197	5504	BATE	11:46:51
97	5504	CHIX	11:46:15
129	5506	LSE	11:46:15
154	5506	LSE	11:46:15
44	5506	LSE	11:46:15
341	5510	LSE	11:46:07
436	5510	LSE	11:46:07
151	5510	LSE	11:46:06
132	5510	LSE	11:46:06
60	5510	LSE	11:46:06
295	5506	LSE	11:40:47
312	5508	LSE	11:40:17
147	5498	LSE	11:36:09
14	5498	LSE	11:36:09
186	5498	LSE	11:36:09
270	5500	LSE	11:36:08
70	5500	LSE	11:36:08
304	5502	LSE	11:36:08
260	5510	LSE	11:35:46
41	5510	LSE	11:35:46
294	5518	BATE	11:28:34
252	5518	CHIX	11:28:34
114	5518	LSE	11:28:34
199	5518	LSE	11:28:34
65	5518	CHIX	11:25:25
46	5522	CHIX	11:21:57
133	5522	CHIX	11:21:57
136	5520	LSE	11:21:57
194	5520	LSE	11:21:57
320	5522	LSE	11:21:57
160	5522	CHIX	11:19:08
97	5516	LSE	11:10:30
56	5516	LSE	11:10:30
50	5516	LSE	11:10:29
29	5516	LSE	11:10:29
96	5516	LSE	11:10:28
68	5516	LSE	11:10:28
105	5516	LSE	11:10:28
24	5516	LSE	11:10:26
50	5516	LSE	11:10:26
189	5516	LSE	11:10:26
95	5516	LSE	11:10:24
14	5516	LSE	11:10:23
320	5516	CHIX	11:10:22
95	5518	LSE	11:10:20
203	5518	LSE	11:10:20
70	5520	LSE	11:10:18
374	5520	LSE	11:10:18
35	5520	LSE	11:10:18
317	5520	LSE	11:10:18
37	5520	LSE	11:10:18
203	5520	LSE	11:10:17
419	5520	LSE	11:10:17
195	5520	LSE	11:10:17
137	5520	LSE	11:10:17
115	5520	LSE	11:10:17
139	5520	LSE	11:10:17
649	5520	LSE	11:10:17
125	5520	LSE	11:10:17
157	5520	LSE	11:10:17
75	5520	LSE	11:10:17
73	5520	LSE	11:10:17
306	5512	BATE	11:00:55
36	5512	BATE	10:59:59
185	5512	LSE	10:57:03
130	5512	LSE	10:57:03
144	5514	LSE	10:57:00
63	5514	LSE	10:57:00
37	5514	LSE	10:57:00
66	5514	LSE	10:57:00
306	5518	LSE	10:54:28
153	5520	LSE	10:54:28
115	5520	LSE	10:54:28
23	5520	LSE	10:54:28
150	5518	CHIX	10:50:49
80	5518	CHIX	10:50:49
70	5518	CHIX	10:50:49
336	5518	LSE	10:50:49
64	5516	CHIX	10:43:40
309	5516	LSE	10:29:52
2	5516	LSE	10:29:52
115	5520	CHIX	10:19:00
200	5520	CHIX	10:19:00
97	5520	LSE	10:19:00
200	5520	LSE	10:19:00
30	5520	LSE	10:19:00
350	5522	LSE	10:17:30
5	5522	LSE	10:17:30
24	5528	CHIX	10:14:13
74	5528	CHIX	10:14:13
200	5528	CHIX	10:14:13
126	5528	LSE	10:14:13
200	5528	LSE	10:14:13
200	5524	LSE	10:07:45
100	5524	LSE	10:07:45
49	5524	LSE	10:07:45
194	5526	CHIX	09:54:33
121	5526	CHIX	09:53:12
21	5526	CHIX	09:53:12
305	5526	LSE	09:53:12
21	5526	LSE	09:53:12
200	5530	BATE	09:47:46
48	5530	BATE	09:47:46
82	5530	BATE	09:47:38
352	5532	LSE	09:44:19
213	5534	LSE	09:44:06
10	5534	LSE	09:44:06
94	5534	LSE	09:44:06
6	5534	LSE	09:44:05
28	5532	CHIX	09:38:29
279	5532	CHIX	09:38:29
200	5524	LSE	09:35:04
124	5524	LSE	09:35:04
63	5524	LSE	09:26:53
200	5524	LSE	09:26:53
49	5524	LSE	09:26:53
27	5524	LSE	09:24:44
21	5524	LSE	09:24:44
200	5524	LSE	09:24:44
9	5524	LSE	09:24:44
61	5524	LSE	09:21:26
111	5526	CHIX	09:20:32
249	5526	CHIX	09:20:32
297	5522	LSE	09:16:59
11	5522	LSE	09:16:59
83	5524	LSE	09:16:07
120	5524	LSE	09:16:07
50	5524	LSE	09:16:07
80	5524	LSE	09:16:07
244	5524	LSE	09:16:07
71	5524	LSE	09:16:07
16	5516	LSE	09:13:33
108	5520	LSE	09:13:31
234	5520	LSE	09:13:31
221	5520	BATE	09:10:59
112	5520	BATE	09:10:59
199	5522	LSE	09:10:59
110	5522	LSE	09:10:59
98	5520	CHIX	09:07:23
93	5520	CHIX	09:07:23
140	5520	CHIX	09:07:23
93	5524	LSE	09:03:29
200	5524	LSE	09:03:29
46	5522	LSE	09:02:15
298	5524	LSE	09:02:15
24	5524	LSE	09:02:15
77	5522	LSE	08:58:36
100	5522	LSE	08:57:37
141	5522	LSE	08:57:37
29	5522	LSE	08:57:37
35	5514	BATE	08:53:26
101	5514	BATE	08:52:15
299	5516	CHIX	08:52:14
178	5518	LSE	08:52:14
118	5518	LSE	08:52:14
65	5514	BATE	08:47:10
338	5514	LSE	08:47:10
356	5508	LSE	08:39:08
181	5508	LSE	08:34:58
114	5508	LSE	08:34:58
158	5504	CHIX	08:31:59
179	5504	CHIX	08:31:59
132	5504	LSE	08:31:59
78	5504	LSE	08:31:59
48	5504	LSE	08:31:59
44	5504	LSE	08:31:59
152	5506	LSE	08:27:01
80	5506	LSE	08:27:01
5	5506	LSE	08:25:53
79	5506	LSE	08:23:48
141	5510	LSE	08:21:25
55	5510	LSE	08:21:25
123	5510	LSE	08:21:25
112	5512	LSE	08:21:24
228	5512	LSE	08:21:24
9	5512	LSE	08:21:24
9	5506	LSE	08:19:39
208	5508	CHIX	08:19:18
150	5508	CHIX	08:19:18
382	5508	CHIX	08:19:18
7	5508	LSE	08:19:18
107	5508	LSE	08:19:18
247	5508	LSE	08:19:18
187	5514	BATE	08:14:21
147	5514	BATE	08:14:21
201	5516	CHIX	08:14:21
71	5516	CHIX	08:14:21
77	5514	LSE	08:14:21
39	5514	LSE	08:14:21
200	5514	LSE	08:14:21
13	5514	LSE	08:14:21
16	5518	BATE	08:13:53
190	5518	BATE	08:13:53
117	5518	BATE	08:13:36
38	5516	BATE	08:13:16
5	5516	CHIX	08:13:16
80	5516	CHIX	08:13:16
10	5516	BATE	08:13:05
50	5522	CHIX	08:11:42
28	5522	CHIX	08:11:42
200	5522	CHIX	08:11:42
107	5522	CHIX	08:11:42
23	5522	LSE	08:11:42
299	5522	LSE	08:11:42
23	5522	LSE	08:11:42
6	5522	LSE	08:11:42
10	5522	LSE	08:11:42
299	5526	LSE	08:11:22
84	5522	LSE	08:09:55
246	5522	LSE	08:09:55
63	5492	LSE	08:04:52
172	5492	LSE	08:04:52
126	5492	LSE	08:03:20
168	5496	CHIX	08:02:35
150	5496	CHIX	08:02:35
321	5496	LSE	08:02:35
37	5496	LSE	08:02:35
82	5496	LSE	08:02:35
297	5498	LSE	08:02:35
46	5500	LSE	08:01:14
104	5500	LSE	08:01:14
181	5500	LSE	08:01:14
58	5500	LSE	08:01:14
181	5502	LSE	08:01:14
72	5502	LSE	08:01:14
56	5502	LSE	08:01:10
262	5498	LSE	08:00:48
138	5498	LSE	08:00:48
96	5498	LSE	08:00:47
122	5496	LSE	08:00:45
183	5496	LSE	08:00:45

 

END

 

 

POSSEDFMMFUSESM