Last checked at 11 Feb 2022 16:44
Next plc
For immediate release
11 February 2022
Transaction in Own Shares
Next plc announces that it has today purchased on market 25,634 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 7,218.8805 pence per Share.
The highest price paid per Share was 7246p and the lowest price paid per Share was 7182p.
These purchases were made through the Company's broker UBS AG London Branch.
Following the purchase, the Company's registered share capital consists of 132,267,554 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 | 15,134 | 7,217.63 |
CHIX | 7,500 | 7,220.60 |
BATE | 3,000 | 7,220.92 |
Number of Shares | Price per Share (Pence) | Trading venue | Time of transaction |
34 48 88 117 64 119 171 6 112 46 60 72 31 106 117 19 35 60 2 30 58 18 42 116 124 65 120 82 127 40 92 14 12 28 55 24 43 25 90 9 71 15 19 4 66 19 20 84 127 28 219 4 26 12 35 189 112 33 86 39 107 80 117 22 74 16 105 2 75 22 94 8 69 28 90 11 7 11 1 37 68 110 90 9 12 10 49 64 17 120 87 64 17 115 33 15 4 28 111 82 111 31 33 9 20 74 83 64 14 88 45 17 13 3 11 19 73 42 6 40 79 50 27 115 36 121 83 88 104 88 84 50 17 72 120 1 81 83 40 64 13 13 16 17 24 4 70 44 50 79 79 12 40 81 122 1 78 88 114 83 27 84 124 88 20 109 51 28 20 41 30 39 50 87 24 59 78 30 19 69 86 4 100 25 20 50 12 84 104 23 104 10 57 41 15 81 52 27 8 5 27 23 2 21 55 20 82 129 112 83 75 127 37 47 80 22 23 10 72 80 82 84 90 26 126 75 121 82 24 22 109 88 51 22 180 117 19 24 32 85 75 52 67 111 49 78 14 65 88 81 110 10 1 85 60 101 11 67 6 118 41 45 81 108 31 75 15 24 40 110 76 18 59 125 37 75 85 82 19 54 123 60 27 83 124 123 7 67 11 6 13 100 89 121 42 42 11 70 99 128 80 4 72 89 6 22 12 12 64 112 90 77 49 32 13 37 77 110 10 64 24 60 30 23 103 33 47 27 3 10 106 83 114 13 92 29 82 84 123 88 115 82 89 85 51 60 4 88 19 60 116 87 60 73 14 79 79 120 120 118 22 39 5 43 79 7 119 92 11 48 38 78 30 72 35 85 110 79 86 62 12 35 51 32 13 15 85 28 39 67 104 105 30 89 104 2 87 102 4 55 18 104 98 16 89 38 51 107 81 75 79 122 126 46 124 30 140 91 18 7 128 88 34 73 391 124 9 | 7218 7224 7224 7218 7220 7220 7220 7220 7214 7220 7218 7222 7222 7222 7226 7230 7230 7230 7228 7228 7228 7228 7228 7214 7222 7216 7218 7222 7222 7224 7224 7224 7218 7226 7226 7232 7232 7232 7232 7234 7234 7234 7234 7234 7230 7230 7230 7230 7234 7228 7226 7218 7218 7218 7218 7218 7216 7212 7218 7220 7222 7222 7222 7224 7220 7226 7226 7228 7228 7228 7228 7230 7230 7232 7232 7232 7232 7232 7232 7224 7224 7224 7224 7222 7218 7218 7218 7228 7228 7228 7232 7232 7232 7232 7232 7232 7232 7232 7232 7228 7230 7230 7230 7230 7230 7230 7230 7228 7228 7236 7234 7234 7234 7234 7236 7236 7234 7234 7234 7228 7230 7232 7232 7232 7232 7228 7234 7234 7236 7228 7230 7232 7232 7230 7232 7232 7232 7232 7232 7234 7234 7234 7234 7234 7234 7234 7234 7234 7234 7234 7232 7236 7236 7236 7236 7234 7234 7234 7234 7228 7228 7232 7230 7232 7232 7232 7224 7224 7232 7232 7232 7232 7232 7232 7232 7232 7234 7232 7234 7234 7236 7236 7234 7234 7234 7234 7234 7232 7232 7236 7228 7228 7232 7232 7232 7238 7240 7240 7244 7244 7244 7244 7244 7244 7244 7244 7244 7244 7246 7220 7224 7222 7218 7218 7224 7218 7218 7218 7218 7222 7226 7226 7226 7226 7226 7216 7218 7220 7222 7216 7218 7218 7218 7218 7218 7216 7216 7216 7216 7218 7218 7218 7214 7216 7214 7214 7214 7214 7218 7220 7220 7220 7220 7214 7212 7214 7214 7212 7212 7212 7214 7214 7212 7212 7214 7214 7214 7216 7214 7214 7212 7218 7218 7218 7220 7220 7208 7208 7214 7214 7214 7222 7222 7222 7222 7224 7208 7208 7208 7210 7210 7210 7210 7210 7212 7212 7212 7212 7206 7194 7198 7200 7200 7200 7198 7198 7198 7198 7198 7202 7200 7200 7200 7198 7198 7198 7200 7202 7202 7206 7206 7204 7204 7206 7206 7196 7198 7198 7198 7198 7198 7200 7200 7202 7202 7198 7202 7202 7204 7208 7208 7206 7206 7208 7208 7208 7208 7216 7218 7218 7218 7216 7216 7224 7224 7224 7226 7222 7224 7224 7220 7220 7220 7220 7228 7228 7228 7214 7214 7210 7210 7212 7212 7216 7218 7218 7204 7202 7202 7204 7204 7202 7202 7202 7200 7194 7192 7192 7206 7206 7198 7202 7204 7198 7200 7200 7202 7210 7210 7206 7206 7206 7222 7222 7224 7224 7224 7224 7212 7212 7214 7214 7210 7212 7216 7212 7212 7188 7188 7188 7190 7186 7190 7190 7192 7190 7182 | LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE CHIX LSE CHIX LSE CHIX LSE LSE LSE CHIX CHIX LSE LSE LSE CHIX LSE LSE LSE LSE LSE CHIX CHIX LSE LSE LSE LSE LSE CHIX CHIX CHIX CHIX LSE LSE LSE CHIX CHIX LSE CHIX LSE CHIX CHIX LSE LSE CHIX CHIX LSE LSE CHIX CHIX BATE BATE BATE BATE BATE BATE LSE LSE LSE CHIX BATE BATE CHIX CHIX CHIX CHIX LSE BATE CHIX CHIX LSE LSE LSE LSE CHIX LSE CHIX LSE LSE LSE LSE LSE BATE CHIX CHIX CHIX BATE CHIX CHIX CHIX CHIX CHIX CHIX LSE LSE LSE BATE CHIX CHIX CHIX LSE CHIX LSE BATE CHIX LSE CHIX BATE CHIX CHIX BATE LSE CHIX CHIX LSE LSE BATE BATE CHIX CHIX CHIX CHIX CHIX LSE LSE CHIX BATE CHIX BATE BATE CHIX LSE BATE BATE CHIX LSE CHIX CHIX CHIX LSE LSE LSE LSE CHIX CHIX LSE LSE LSE BATE BATE CHIX LSE LSE CHIX LSE CHIX CHIX BATE BATE LSE LSE CHIX CHIX CHIX CHIX LSE CHIX LSE LSE LSE LSE LSE BATE CHIX CHIX BATE BATE BATE BATE BATE BATE CHIX CHIX CHIX LSE LSE CHIX CHIX LSE CHIX CHIX CHIX LSE LSE LSE LSE CHIX BATE CHIX LSE LSE LSE CHIX LSE CHIX CHIX LSE LSE BATE CHIX CHIX LSE LSE CHIX CHIX CHIX CHIX LSE LSE LSE LSE LSE LSE CHIX CHIX BATE CHIX LSE LSE LSE CHIX LSE LSE LSE CHIX CHIX LSE BATE BATE CHIX LSE LSE CHIX CHIX LSE LSE LSE CHIX CHIX CHIX LSE LSE LSE BATE CHIX CHIX CHIX LSE BATE BATE CHIX LSE LSE CHIX CHIX CHIX LSE LSE LSE BATE LSE CHIX CHIX CHIX CHIX LSE LSE BATE BATE BATE CHIX LSE LSE LSE LSE LSE LSE CHIX LSE LSE BATE BATE BATE CHIX LSE LSE CHIX CHIX LSE LSE LSE LSE LSE BATE BATE BATE LSE LSE CHIX LSE LSE LSE CHIX BATE CHIX LSE CHIX LSE BATE CHIX CHIX LSE LSE LSE BATE CHIX CHIX LSE CHIX LSE BATE BATE CHIX CHIX LSE LSE LSE LSE LSE LSE LSE CHIX CHIX LSE LSE LSE CHIX CHIX LSE LSE CHIX LSE LSE LSE BATE CHIX CHIX CHIX LSE LSE LSE LSE CHIX LSE LSE LSE LSE LSE LSE LSE CHIX LSE LSE BATE LSE LSE CHIX CHIX LSE LSE LSE BATE CHIX CHIX LSE BATE BATE CHIX LSE LSE LSE LSE LSE LSE LSE LSE LSE LSE CHIX LSE LSE LSE LSE LSE | 15:19:49 15:18:50 15:18:50 15:18:17 15:18:09 15:14:32 15:14:32 15:14:32 15:13:44 15:11:38 15:11:38 15:10:41 15:10:41 15:09:21 15:08:06 15:06:09 15:06:09 15:06:09 15:06:09 15:06:09 15:06:09 15:06:09 15:06:09 15:02:41 15:01:13 15:00:29 15:00:27 14:55:58 14:55:58 14:54:40 14:54:40 14:54:40 14:52:32 14:49:47 14:49:47 14:48:43 14:48:43 14:48:43 14:48:29 14:47:53 14:47:53 14:47:53 14:47:53 14:47:53 14:45:33 14:45:33 14:45:33 14:45:33 14:45:32 14:45:11 14:45:01 14:41:14 14:41:14 14:41:14 14:41:14 14:41:14 14:40:13 14:40:08 14:39:34 14:39:30 14:39:02 14:38:02 14:38:02 14:37:17 14:35:32 14:35:08 14:35:08 14:35:01 14:35:01 14:35:01 14:35:01 14:31:53 14:31:53 14:31:44 14:31:42 14:31:42 14:31:42 14:31:42 14:31:42 14:30:41 14:30:41 14:30:41 14:30:24 14:30:05 14:30:00 14:30:00 14:27:21 14:24:37 14:24:37 14:24:37 14:24:29 14:24:29 14:24:29 14:24:29 14:19:43 14:19:43 14:19:43 14:19:28 14:12:42 14:07:10 14:05:52 14:03:13 14:03:13 14:03:13 14:03:13 14:00:40 14:00:40 13:56:08 13:56:08 13:55:40 13:55:40 13:55:40 13:55:40 13:55:40 13:55:40 13:55:40 13:55:40 13:55:40 13:55:40 13:53:43 13:53:17 13:52:44 13:52:44 13:52:44 13:49:00 13:43:51 13:42:57 13:42:57 13:41:29 13:33:14 13:31:51 13:30:31 13:30:31 13:28:27 13:26:57 13:24:32 13:24:32 13:24:15 13:24:15 13:24:07 13:24:07 13:24:07 13:24:07 13:24:07 13:24:07 13:24:07 13:24:07 13:24:07 13:23:01 13:22:50 13:13:33 13:11:58 13:11:58 13:11:58 13:11:58 13:03:09 13:03:09 13:03:09 13:03:09 12:55:46 12:53:19 12:53:19 12:53:19 12:53:19 12:51:53 12:46:42 12:41:59 12:40:30 12:37:02 12:37:02 12:37:02 12:36:58 12:36:58 12:36:58 12:35:05 12:35:05 12:35:02 12:33:06 12:31:14 12:31:14 12:28:11 12:28:00 12:23:00 12:23:00 12:18:38 12:18:38 12:18:38 12:18:38 12:18:38 12:18:02 12:14:52 12:14:52 12:14:52 12:14:52 12:14:52 12:14:38 12:14:38 12:14:38 12:14:37 12:14:37 12:14:37 12:14:37 12:14:37 12:14:37 12:14:37 12:14:37 12:14:37 12:14:37 12:14:25 12:06:15 12:06:14 12:06:14 12:01:33 12:00:22 11:54:49 11:47:26 11:47:26 11:47:26 11:47:26 11:45:41 11:43:10 11:43:10 11:43:10 11:43:10 11:40:48 11:32:47 11:31:57 11:29:26 11:28:47 11:25:42 11:25:31 11:24:54 11:24:54 11:24:54 11:24:38 11:22:19 11:20:15 11:20:15 11:20:15 11:14:45 11:14:45 11:14:45 11:08:53 11:05:37 11:03:18 11:03:18 11:02:04 11:02:04 11:01:54 11:01:04 10:52:16 10:52:16 10:52:16 10:46:14 10:46:14 10:46:14 10:45:58 10:43:35 10:43:35 10:43:35 10:40:45 10:40:45 10:40:45 10:40:45 10:40:45 10:38:25 10:38:25 10:38:25 10:38:25 10:38:25 10:36:15 10:35:56 10:35:56 10:35:56 10:35:45 10:35:45 10:31:04 10:31:04 10:29:26 10:29:26 10:29:26 10:27:10 10:27:10 10:27:10 10:27:10 10:27:10 10:15:18 10:15:18 10:15:18 10:15:00 10:15:00 10:15:00 10:10:42 10:10:42 10:10:30 10:09:38 10:02:47 10:02:47 10:01:21 09:51:14 09:50:48 09:49:22 09:49:22 09:49:22 09:49:22 09:49:22 09:49:22 09:49:22 09:49:22 09:49:21 09:47:01 09:43:29 09:43:29 09:40:35 09:40:35 09:40:35 09:40:16 09:40:09 09:40:09 09:37:25 09:37:25 09:37:25 09:37:25 09:37:25 09:37:25 09:36:15 09:33:38 09:33:38 09:33:38 09:33:38 09:33:38 09:33:27 09:33:27 09:32:47 09:32:47 09:32:40 09:29:33 09:29:33 09:29:29 09:28:54 09:28:54 09:24:41 09:24:41 09:24:38 09:24:38 09:24:38 09:24:38 09:21:53 09:21:53 09:21:53 09:21:53 09:18:58 09:18:58 09:16:49 09:16:49 09:16:49 09:16:49 09:16:49 09:16:49 09:15:47 09:14:11 09:14:11 09:14:11 09:14:11 09:07:50 09:07:50 09:07:50 09:01:25 09:01:25 08:58:11 08:58:11 08:53:39 08:53:39 08:53:20 08:53:03 08:53:03 08:49:53 08:45:50 08:45:50 08:45:20 08:45:20 08:45:20 08:45:20 08:45:20 08:43:45 08:43:28 08:39:24 08:39:24 08:30:50 08:30:50 08:26:15 08:26:04 08:25:37 08:22:29 08:21:52 08:21:52 08:19:17 08:16:30 08:16:30 08:12:36 08:12:36 08:12:36 08:08:03 08:08:03 08:07:00 08:06:35 08:06:35 08:06:35 08:03:23 08:03:23 08:03:23 08:03:23 08:01:34 08:01:18 08:01:18 08:01:18 08:01:18 08:00:40 08:00:40 08:00:39 08:00:37 08:00:34 08:00:32 08:00:32 08:00:30 08:00:30 08:00:30 |