Transaction in Own Shares

RNS Number : 2652C

Next PLC

06 February 2020

 

Next plc

For immediate release

6 February 2020

Transaction in Own Shares

Next plc announces that it has today purchased on market 62,790 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6873.2457 pence per Share.

The highest price paid per Share was 6900p and the lowest price paid per Share was 6854p.

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

Following the purchase, the Company's registered share capital consists of 133,166,125 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	44,790	6873.07
CHIX	11,000	6873.86
BATE	7,000	6873.42

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
86	6854	LSE	16:28:32
49	6854	LSE	16:28:32
140	6854	LSE	16:28:19
165	6860	LSE	16:26:47
122	6860	LSE	16:26:47
122	6860	LSE	16:26:47
35	6858	LSE	16:26:25
85	6858	LSE	16:26:25
27	6858	LSE	16:26:25
75	6860	LSE	16:26:22
33	6860	LSE	16:26:22
286	6860	LSE	16:25:33
148	6858	LSE	16:25:02
36	6860	LSE	16:25:02
110	6860	LSE	16:25:02
150	6860	LSE	16:25:02
154	6860	LSE	16:25:02
154	6862	LSE	16:24:55
37	6866	CHIX	16:24:28
13	6866	CHIX	16:24:28
27	6866	CHIX	16:24:28
17	6866	CHIX	16:24:28
13	6866	CHIX	16:24:28
45	6862	LSE	16:23:09
24	6862	LSE	16:23:09
55	6862	LSE	16:23:09
34	6862	LSE	16:23:09
41	6862	LSE	16:22:54
10	6862	LSE	16:22:54
72	6860	LSE	16:22:00
106	6860	LSE	16:22:00
88	6866	CHIX	16:21:50
74	6866	CHIX	16:21:50
106	6866	CHIX	16:21:50
106	6864	LSE	16:21:50
18	6864	LSE	16:21:50
88	6864	LSE	16:21:50
69	6864	LSE	16:21:50
160	6864	LSE	16:21:50
106	6866	LSE	16:21:50
27	6860	CHIX	16:18:46
50	6860	CHIX	16:18:46
131	6860	LSE	16:18:45
117	6860	LSE	16:18:45
31	6866	BATE	16:18:02
126	6866	BATE	16:18:02
25	6860	LSE	16:17:27
194	6862	CHIX	16:17:21
151	6862	LSE	16:17:21
90	6864	LSE	16:15:24
55	6864	LSE	16:15:24
44	6866	LSE	16:15:06
112	6866	LSE	16:15:06
197	6870	BATE	16:15:02
191	6870	CHIX	16:15:02
110	6868	LSE	16:15:02
29	6868	LSE	16:15:02
75	6870	LSE	16:15:02
146	6870	LSE	16:15:02
13	6860	CHIX	16:12:51
44	6860	CHIX	16:12:51
17	6860	CHIX	16:12:51
100	6860	LSE	16:12:51
114	6860	LSE	16:11:51
48	6860	LSE	16:11:51
23	6860	LSE	16:11:51
26	6858	CHIX	16:11:19
49	6858	CHIX	16:11:03
49	6858	CHIX	16:10:59
25	6858	CHIX	16:10:46
21	6858	CHIX	16:10:30
147	6860	LSE	16:09:46
33	6862	LSE	16:09:46
97	6862	LSE	16:09:46
145	6862	LSE	16:09:46
174	6864	BATE	16:09:45
41	6862	LSE	16:09:45
103	6864	LSE	16:09:45
73	6864	LSE	16:09:45
94	6864	CHIX	16:09:11
84	6864	CHIX	16:09:11
8	6862	LSE	16:06:26
75	6862	LSE	16:06:26
64	6862	LSE	16:06:26
172	6864	BATE	16:06:25
172	6864	CHIX	16:06:25
145	6864	LSE	16:06:25
34	6864	CHIX	16:05:03
155	6864	LSE	16:02:51
163	6866	BATE	16:02:23
145	6866	LSE	16:02:23
90	6870	BATE	16:02:22
84	6868	CHIX	16:02:22
100	6868	CHIX	16:02:22
1	6868	LSE	16:02:22
144	6868	LSE	16:02:22
149	6862	LSE	16:00:16
159	6864	CHIX	16:00:14
126	6864	LSE	15:59:37
55	6866	CHIX	15:59:05
41	6866	CHIX	15:59:05
69	6870	BATE	15:57:07
100	6870	BATE	15:57:07
168	6870	CHIX	15:57:07
110	6868	LSE	15:57:07
41	6868	LSE	15:57:07
165	6870	LSE	15:57:07
95	6864	LSE	15:54:18
43	6864	LSE	15:54:18
172	6866	CHIX	15:53:13
151	6866	LSE	15:53:13
176	6870	BATE	15:52:28
137	6870	LSE	15:52:28
168	6870	CHIX	15:50:49
63	6870	LSE	15:50:49
153	6870	LSE	15:49:22
166	6870	BATE	15:47:28
34	6870	CHIX	15:47:28
48	6870	CHIX	15:47:28
100	6870	CHIX	15:47:28
148	6870	LSE	15:47:01
72	6870	LSE	15:46:31
74	6870	LSE	15:46:31
23	6870	BATE	15:46:28
23	6870	CHIX	15:46:28
13	6870	CHIX	15:46:28
23	6870	LSE	15:46:28
23	6870	LSE	15:45:28
36	6870	LSE	15:45:28
66	6870	LSE	15:45:28
75	6870	LSE	15:45:28
37	6868	CHIX	15:43:08
13	6868	CHIX	15:43:08
128	6868	CHIX	15:43:08
20	6868	CHIX	15:43:08
26	6868	CHIX	15:42:08
13	6868	CHIX	15:42:08
24	6868	CHIX	15:42:08
173	6868	BATE	15:42:07
106	6872	CHIX	15:40:24
8	6872	CHIX	15:40:24
100	6870	BATE	15:40:05
88	6870	BATE	15:40:05
382	6870	LSE	15:40:05
150	6870	LSE	15:40:05
142	6864	LSE	15:38:06
112	6866	CHIX	15:36:58
163	6864	CHIX	15:36:58
75	6866	LSE	15:36:58
118	6868	BATE	15:34:34
52	6868	BATE	15:34:34
164	6868	CHIX	15:34:34
128	6866	LSE	15:34:34
142	6864	LSE	15:31:25
175	6866	BATE	15:31:24
178	6868	CHIX	15:31:24
49	6866	LSE	15:31:24
20	6866	LSE	15:31:24
30	6866	LSE	15:31:24
32	6866	LSE	15:31:24
55	6858	BATE	15:27:43
65	6860	LSE	15:27:42
65	6860	LSE	15:27:42
21	6860	LSE	15:27:42
58	6862	LSE	15:27:42
75	6862	LSE	15:27:42
54	6862	LSE	15:27:42
158	6866	LSE	15:27:42
195	6868	BATE	15:27:30
140	6868	LSE	15:27:30
109	6870	LSE	15:27:11
42	6870	LSE	15:27:11
13	6870	CHIX	15:27:05
17	6870	CHIX	15:27:05
102	6870	CHIX	15:27:05
23	6870	CHIX	15:27:05
8	6870	CHIX	15:27:05
134	6870	CHIX	15:24:05
54	6870	CHIX	15:24:05
2	6870	CHIX	15:24:05
25	6870	CHIX	15:23:05
553	6870	LSE	15:22:10
23	6868	CHIX	15:20:13
25	6868	CHIX	15:20:13
65	6868	CHIX	15:20:13
44	6868	CHIX	15:20:13
13	6868	CHIX	15:20:13
112	6868	BATE	15:19:13
52	6868	BATE	15:19:13
439	6870	LSE	15:18:41
10	6870	CHIX	15:18:35
28	6870	CHIX	15:18:35
13	6870	CHIX	15:16:35
47	6870	CHIX	15:16:35
44	6870	CHIX	15:16:35
12	6870	CHIX	15:16:35
11	6870	CHIX	15:16:35
20	6870	CHIX	15:16:35
187	6870	BATE	15:15:22
174	6870	LSE	15:15:22
183	6872	LSE	15:15:00
126	6874	LSE	15:15:00
75	6874	LSE	15:15:00
161	6874	LSE	15:15:00
161	6872	CHIX	15:13:56
106	6874	LSE	15:13:55
191	6874	LSE	15:13:55
204	6874	LSE	15:13:41
134	6874	LSE	15:12:49
130	6874	LSE	15:12:49
130	6874	LSE	15:12:49
130	6874	LSE	15:12:49
48	6874	LSE	15:12:03
183	6868	CHIX	15:10:38
121	6868	LSE	15:10:38
52	6868	LSE	15:10:38
49	6870	CHIX	15:09:45
29	6870	CHIX	15:09:45
177	6870	LSE	15:09:30
130	6870	LSE	15:09:30
1	6870	LSE	15:09:30
39	6868	BATE	15:08:41
100	6868	BATE	15:08:41
40	6870	LSE	15:08:41
111	6870	LSE	15:08:41
109	6868	LSE	15:08:41
26	6868	LSE	15:08:41
111	6870	LSE	15:08:41
89	6870	LSE	15:08:41
52	6868	BATE	15:08:16
29	6870	CHIX	15:08:16
130	6868	LSE	15:08:16
123	6868	LSE	15:05:01
31	6868	LSE	15:05:01
80	6872	BATE	15:05:00
50	6872	BATE	15:05:00
52	6872	BATE	15:05:00
174	6872	CHIX	15:05:00
140	6870	LSE	15:05:00
166	6872	LSE	15:05:00
20	6874	CHIX	15:03:57
174	6874	CHIX	15:03:57
30	6876	CHIX	15:03:57
13	6876	CHIX	15:03:57
12	6876	CHIX	15:03:57
345	6874	LSE	15:03:57
39	6872	BATE	15:01:03
36	6872	CHIX	15:01:03
2	6872	CHIX	15:01:03
24	6874	LSE	15:01:03
75	6874	LSE	15:01:03
155	6874	LSE	15:01:03
113	6874	LSE	15:01:03
39	6874	LSE	15:01:03
21	6872	BATE	14:59:55
52	6872	BATE	14:58:49
52	6872	BATE	14:58:49
173	6872	CHIX	14:58:49
75	6874	LSE	14:58:49
55	6872	LSE	14:58:49
80	6872	LSE	14:58:49
75	6874	LSE	14:58:07
27	6872	LSE	14:57:23
100	6872	LSE	14:57:23
143	6872	LSE	14:54:35
150	6872	LSE	14:54:35
175	6876	BATE	14:53:18
177	6876	CHIX	14:53:18
131	6874	LSE	14:53:18
76	6876	LSE	14:53:18
129	6876	LSE	14:53:18
151	6878	LSE	14:53:18
174	6876	BATE	14:51:50
77	6876	LSE	14:51:13
68	6876	LSE	14:51:13
128	6880	LSE	14:51:04
264	6880	LSE	14:51:04
253	6880	LSE	14:51:04
157	6882	LSE	14:51:01
153	6880	LSE	14:51:01
137	6884	LSE	14:51:01
163	6886	CHIX	14:49:14
7	6886	CHIX	14:49:14
139	6888	LSE	14:49:06
4	6884	CHIX	14:46:07
100	6884	CHIX	14:46:07
90	6884	CHIX	14:46:07
7	6884	LSE	14:46:07
96	6884	LSE	14:46:07
54	6884	LSE	14:46:07
81	6884	LSE	14:43:23
48	6884	LSE	14:43:23
176	6886	CHIX	14:43:17
195	6886	BATE	14:42:49
17	6884	BATE	14:42:49
13	6886	CHIX	14:42:16
87	6886	CHIX	14:41:16
126	6888	LSE	14:38:35
103	6888	LSE	14:38:35
30	6888	LSE	14:38:35
181	6890	BATE	14:38:06
175	6892	CHIX	14:38:06
149	6892	LSE	14:38:06
100	6890	LSE	14:37:03
27	6890	LSE	14:37:03
75	6884	LSE	14:34:41
75	6884	LSE	14:34:41
191	6884	BATE	14:33:55
10	6884	LSE	14:33:55
146	6884	LSE	14:33:55
170	6886	CHIX	14:33:53
130	6886	LSE	14:33:53
132	6886	LSE	14:33:53
75	6888	LSE	14:33:50
28	6888	LSE	14:33:28
84	6888	CHIX	14:33:01
100	6888	CHIX	14:33:01
147	6890	LSE	14:33:01
157	6890	LSE	14:33:01
167	6886	BATE	14:28:40
132	6886	LSE	14:28:40
104	6888	LSE	14:28:40
63	6890	CHIX	14:26:58
100	6890	CHIX	14:26:58
51	6888	LSE	14:25:48
69	6886	LSE	14:24:34
12	6886	LSE	14:24:34
53	6886	LSE	14:24:34
92	6888	CHIX	14:24:18
100	6888	CHIX	14:24:18
28	6886	CHIX	14:19:57
25	6886	BATE	14:17:40
120	6886	BATE	14:17:40
52	6886	BATE	14:17:40
169	6886	CHIX	14:14:00
51	6886	LSE	14:10:31
100	6886	LSE	14:10:31
78	6886	CHIX	14:10:19
100	6886	CHIX	14:10:19
142	6888	LSE	14:07:16
180	6890	BATE	14:07:02
127	6890	LSE	14:07:02
130	6894	LSE	14:02:47
176	6896	BATE	14:02:46
195	6896	CHIX	14:02:46
168	6896	LSE	14:02:46
152	6898	LSE	14:02:43
137	6898	LSE	14:02:43
39	6898	LSE	14:01:56
75	6898	LSE	14:01:56
4	6898	LSE	14:01:56
63	6898	LSE	14:01:56
91	6898	LSE	14:01:56
315	6900	LSE	14:00:41
90	6900	CHIX	14:00:27
89	6888	LSE	13:59:01
109	6884	LSE	13:58:31
109	6884	LSE	13:58:31
152	6882	LSE	13:57:39
27	6884	LSE	13:57:38
106	6884	LSE	13:57:38
88	6884	LSE	13:57:21
124	6884	LSE	13:57:21
124	6884	LSE	13:57:21
50	6884	LSE	13:57:21
111	6884	LSE	13:57:21
74	6884	LSE	13:57:21
12	6884	LSE	13:57:21
141	6884	LSE	13:57:21
27	6886	CHIX	13:56:54
87	6886	CHIX	13:56:54
21	6886	CHIX	13:56:54
44	6886	CHIX	13:56:54
52	6886	BATE	13:53:11
122	6886	BATE	13:53:11
281	6886	LSE	13:52:51
96	6886	LSE	13:52:51
8	6886	LSE	13:52:51
71	6886	LSE	13:52:51
93	6886	LSE	13:52:51
13	6886	BATE	13:52:11
100	6886	CHIX	13:51:54
78	6886	CHIX	13:51:54
61	6886	LSE	13:51:06
82	6886	LSE	13:51:06
28	6888	LSE	13:51:06
28	6888	LSE	13:51:06
128	6888	LSE	13:51:06
142	6888	LSE	13:51:06
28	6888	LSE	13:51:06
13	6888	LSE	13:51:06
70	6886	LSE	13:48:16
24	6886	LSE	13:48:16
3	6886	LSE	13:47:16
76	6886	LSE	13:47:16
131	6886	LSE	13:47:16
75	6888	LSE	13:47:14
39	6888	LSE	13:47:14
75	6888	LSE	13:47:14
77	6886	LSE	13:47:14
133	6886	LSE	13:47:14
103	6888	LSE	13:47:14
28	6886	LSE	13:46:54
176	6888	CHIX	13:45:11
98	6886	LSE	13:45:11
100	6888	LSE	13:45:11
76	6888	LSE	13:45:11
163	6890	BATE	13:43:15
46	6892	LSE	13:43:15
76	6892	LSE	13:43:15
142	6892	LSE	13:43:15
184	6894	LSE	13:43:04
197	6896	LSE	13:42:42
26	6898	LSE	13:41:43
70	6898	LSE	13:41:26
77	6898	LSE	13:41:26
8	6898	LSE	13:41:26
176	6898	CHIX	13:39:26
173	6898	LSE	13:39:26
34	6898	LSE	13:39:26
16	6898	LSE	13:39:26
201	6898	LSE	13:39:26
105	6898	CHIX	13:37:38
56	6898	CHIX	13:37:38
19	6898	CHIX	13:37:38
100	6898	LSE	13:37:38
81	6898	LSE	13:37:38
20	6898	LSE	13:37:38
100	6894	LSE	13:37:28
144	6882	LSE	13:35:17
52	6882	BATE	13:34:35
139	6882	BATE	13:34:35
140	6884	LSE	13:34:35
254	6888	LSE	13:34:25
33	6888	LSE	13:34:25
67	6888	LSE	13:34:25
76	6888	LSE	13:34:25
83	6870	LSE	13:32:45
71	6870	LSE	13:32:45
444	6870	LSE	13:31:33
371	6870	LSE	13:31:33
100	6870	LSE	13:31:33
11	6866	LSE	13:30:50
100	6866	LSE	13:30:50
8	6866	LSE	13:30:50
25	6866	LSE	13:30:50
11	6866	LSE	13:30:50
200	6866	LSE	13:30:46
125	6866	LSE	13:30:46
176	6866	LSE	13:30:45
75	6866	LSE	13:30:45
118	6866	LSE	13:30:45
34	6866	LSE	13:30:45
64	6866	BATE	13:30:36
52	6866	BATE	13:30:36
77	6866	BATE	13:30:36
183	6864	LSE	13:30:36
99	6866	LSE	13:30:03
99	6866	LSE	13:30:03
68	6868	LSE	13:29:57
424	6870	LSE	13:29:57
61	6868	LSE	13:29:57
14	6870	LSE	13:29:57
101	6870	LSE	13:29:57
10	6868	CHIX	13:29:05
51	6868	CHIX	13:29:05
122	6868	CHIX	13:29:05
159	6868	BATE	13:27:48
146	6866	LSE	13:27:06
99	6866	LSE	13:26:06
31	6866	LSE	13:26:06
106	6866	LSE	13:26:06
51	6868	CHIX	13:26:05
44	6868	CHIX	13:26:05
13	6868	CHIX	13:26:05
38	6866	LSE	13:26:05
28	6868	LSE	13:26:05
75	6868	LSE	13:26:05
16	6868	LSE	13:26:05
31	6868	LSE	13:26:05
15	6868	LSE	13:26:05
91	6866	LSE	13:26:05
684	6870	LSE	13:22:18
107	6870	LSE	13:22:18
622	6870	LSE	13:22:16
166	6870	LSE	13:22:16
166	6872	LSE	13:22:16
613	6870	LSE	13:22:16
152	6870	LSE	13:22:16
75	6872	LSE	13:22:16
75	6872	LSE	13:22:16
111	6872	LSE	13:22:16
646	6872	LSE	13:22:16
141	6870	LSE	13:22:16
202	6876	LSE	13:22:16
100	6878	CHIX	13:21:59
64	6878	CHIX	13:21:59
39	6878	LSE	13:21:59
74	6878	LSE	13:21:59
245	6878	LSE	13:21:59
93	6878	LSE	13:21:26
100	6878	LSE	13:21:26
106	6878	LSE	13:21:26
112	6878	LSE	13:21:26
36	6878	LSE	13:21:26
59	6878	LSE	13:21:26
15	6876	LSE	13:21:26
144	6870	LSE	13:20:00
113	6870	LSE	13:20:00
28	6870	LSE	13:20:00
123	6870	LSE	13:19:49
131	6872	LSE	13:19:47
517	6872	LSE	13:19:47
28	6872	LSE	13:19:47
72	6870	LSE	13:19:47
239	6870	BATE	13:19:40
135	6864	LSE	13:17:55
7	6866	LSE	13:17:51
127	6866	LSE	13:17:51
156	6866	LSE	13:17:51
75	6868	LSE	13:16:59
26	6868	LSE	13:16:59
39	6868	LSE	13:16:59
50	6868	LSE	13:15:59
74	6868	LSE	13:15:59
37	6868	LSE	13:15:59
126	6868	LSE	13:15:59
600	6866	LSE	13:14:06
175	6868	CHIX	13:14:05
143	6868	LSE	13:14:05
148	6868	LSE	13:14:05
80	6866	LSE	13:11:15
165	6866	LSE	13:11:15
187	6868	LSE	13:11:11
177	6870	CHIX	13:11:10
60	6870	LSE	13:11:10
76	6870	LSE	13:11:10
200	6870	LSE	13:11:10
4	6870	LSE	13:11:10
200	6870	LSE	13:11:10
213	6870	LSE	13:11:10
144	6864	LSE	13:08:59
455	6868	LSE	13:05:49
168	6868	LSE	13:05:49
13	6862	CHIX	13:01:45
19	6862	CHIX	13:01:45
13	6862	CHIX	13:01:45
77	6862	CHIX	13:01:45
44	6862	CHIX	13:01:37
196	6862	BATE	13:01:09
625	6862	LSE	13:01:09
98	6860	LSE	12:57:57
101	6860	LSE	12:57:57
100	6860	LSE	12:57:57
32	6862	CHIX	12:55:59
100	6862	CHIX	12:55:59
32	6862	CHIX	12:55:59
43	6864	LSE	12:54:32
109	6864	LSE	12:54:32
9	6860	LSE	12:43:15
118	6860	LSE	12:43:15
141	6864	LSE	12:36:57
7	6864	LSE	12:36:57
154	6864	LSE	12:36:10
100	6864	CHIX	12:31:19
96	6864	CHIX	12:31:19
128	6864	LSE	12:31:19
137	6866	LSE	12:29:34
50	6868	CHIX	12:25:59
177	6868	LSE	12:25:59
88	6870	LSE	12:24:32
69	6870	LSE	12:24:32
146	6870	LSE	12:20:51
127	6870	LSE	12:20:51
59	6870	LSE	12:18:26
133	6868	LSE	12:12:29
71	6870	LSE	12:12:17
152	6870	LSE	12:10:41
132	6870	LSE	12:08:56
160	6872	LSE	12:05:25
66	6872	LSE	12:03:20
85	6872	LSE	12:03:20
168	6872	CHIX	12:02:24
10	6872	CHIX	12:01:57
4	6872	CHIX	12:01:57
10	6872	CHIX	12:01:57
79	6864	LSE	11:57:57
70	6866	LSE	11:57:57
71	6866	LSE	11:57:57
75	6868	LSE	11:57:47
68	6868	LSE	11:57:18
84	6868	LSE	11:57:18
55	6870	LSE	11:57:12
100	6870	LSE	11:57:12
75	6870	LSE	11:55:33
8	6874	BATE	11:52:49
100	6874	BATE	11:52:49
52	6874	BATE	11:52:49
134	6874	LSE	11:52:49
85	6876	LSE	11:47:36
57	6876	LSE	11:47:36
133	6874	BATE	11:44:23
52	6874	BATE	11:44:23
12	6874	BATE	11:44:23
149	6874	LSE	11:44:23
76	6876	LSE	11:44:22
100	6876	LSE	11:44:22
138	6878	LSE	11:44:21
38	6880	CHIX	11:44:17
147	6880	CHIX	11:44:17
130	6868	LSE	11:41:01
110	6862	CHIX	11:31:29
81	6862	CHIX	11:31:29
45	6860	BATE	11:25:09
115	6860	BATE	11:25:09
151	6860	BATE	11:25:09
126	6862	LSE	11:25:09
11	6860	BATE	11:19:10
4	6860	BATE	11:19:09
5	6860	BATE	11:19:09
20	6860	LSE	11:19:09
133	6860	LSE	11:19:09
57	6862	CHIX	11:15:21
115	6862	CHIX	11:15:21
139	6864	CHIX	11:15:21
35	6862	CHIX	11:15:21
13	6862	CHIX	11:15:21

 

END

 

 

POSSSWFAMESSESE