Last checked at 11 Feb 2019 17:34
Next plc
For immediate release
11 February 2019
Transaction in Own Shares
Next plc announces that it has today purchased on market 64,303 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4907.0517 pence per Share.
The highest price paid per Share was 4950p and the lowest price paid per Share was 4852p.
These purchases were made through the Company's broker UBS Limited.
Following the purchase, the Company's registered share capital consists of 137,682,981 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 | 45,303 | 4906.01p |
CHIX | 12,500 | 4907.67p |
BATE | 6,500 | 4913.11p |
Number of Shares | Price per Share (Pence) | Trading venue | Time of transaction |
33 | 4950 | LSE | 16:19:00 |
85 | 4948 | BATE | 16:18:04 |
31 | 4948 | LSE | 16:17:40 |
55 | 4948 | LSE | 16:17:40 |
250 | 4950 | BATE | 16:17:30 |
51 | 4950 | LSE | 16:17:30 |
54 | 4949 | LSE | 16:17:08 |
94 | 4948 | LSE | 16:16:04 |
105 | 4948 | LSE | 16:16:04 |
7 | 4947 | LSE | 16:15:14 |
241 | 4948 | BATE | 16:14:35 |
230 | 4948 | LSE | 16:14:35 |
116 | 4948 | BATE | 16:11:00 |
131 | 4948 | BATE | 16:11:00 |
247 | 4948 | LSE | 16:11:00 |
1 | 4948 | LSE | 16:11:00 |
230 | 4948 | LSE | 16:11:00 |
234 | 4943 | BATE | 16:08:34 |
252 | 4943 | LSE | 16:08:34 |
11 | 4943 | LSE | 16:07:46 |
220 | 4943 | LSE | 16:05:17 |
147 | 4940 | LSE | 16:03:17 |
67 | 4940 | LSE | 16:03:17 |
230 | 4940 | BATE | 16:02:27 |
6 | 4940 | BATE | 16:02:27 |
253 | 4942 | LSE | 16:01:51 |
31 | 4944 | CHIX | 16:00:54 |
33 | 4944 | CHIX | 16:00:54 |
210 | 4945 | CHIX | 15:58:44 |
1 | 4948 | BATE | 15:58:25 |
221 | 4948 | BATE | 15:58:25 |
99 | 4946 | LSE | 15:58:25 |
154 | 4946 | LSE | 15:58:25 |
253 | 4949 | CHIX | 15:58:24 |
220 | 4945 | LSE | 15:55:26 |
43 | 4945 | LSE | 15:55:26 |
2 | 4946 | CHIX | 15:54:53 |
204 | 4946 | CHIX | 15:54:53 |
49 | 4943 | CHIX | 15:53:37 |
178 | 4943 | CHIX | 15:53:37 |
210 | 4939 | CHIX | 15:51:37 |
243 | 4938 | LSE | 15:47:29 |
18 | 4938 | LSE | 15:47:29 |
236 | 4939 | LSE | 15:45:23 |
207 | 4934 | CHIX | 15:44:20 |
112 | 4935 | LSE | 15:44:15 |
146 | 4935 | LSE | 15:44:15 |
232 | 4928 | CHIX | 15:38:26 |
25 | 4932 | CHIX | 15:32:41 |
206 | 4932 | CHIX | 15:32:41 |
261 | 4934 | LSE | 15:30:56 |
49 | 4935 | LSE | 15:30:18 |
19 | 4935 | LSE | 15:30:18 |
53 | 4935 | LSE | 15:30:18 |
75 | 4935 | LSE | 15:30:18 |
137 | 4935 | LSE | 15:28:38 |
98 | 4935 | LSE | 15:28:38 |
265 | 4938 | LSE | 15:27:52 |
13 | 4938 | CHIX | 15:25:46 |
50 | 4938 | CHIX | 15:25:46 |
243 | 4937 | CHIX | 15:25:46 |
163 | 4937 | LSE | 15:25:46 |
69 | 4937 | LSE | 15:25:46 |
66 | 4938 | LSE | 15:25:11 |
157 | 4938 | LSE | 15:25:00 |
178 | 4938 | CHIX | 15:24:18 |
49 | 4938 | CHIX | 15:24:18 |
41 | 4935 | CHIX | 15:23:12 |
17 | 4934 | LSE | 15:23:12 |
72 | 4934 | LSE | 15:23:06 |
125 | 4934 | LSE | 15:23:06 |
34 | 4936 | CHIX | 15:22:26 |
242 | 4939 | BATE | 15:21:21 |
76 | 4941 | LSE | 15:21:18 |
175 | 4941 | LSE | 15:20:51 |
207 | 4944 | CHIX | 15:20:38 |
102 | 4944 | LSE | 15:18:33 |
63 | 4944 | LSE | 15:18:33 |
75 | 4944 | LSE | 15:18:33 |
238 | 4945 | LSE | 15:17:28 |
225 | 4946 | BATE | 15:16:38 |
1 | 4946 | BATE | 15:16:38 |
36 | 4945 | CHIX | 15:16:30 |
53 | 4945 | CHIX | 15:16:30 |
48 | 4945 | CHIX | 15:16:30 |
32 | 4945 | CHIX | 15:16:30 |
25 | 4945 | CHIX | 15:16:30 |
203 | 4945 | LSE | 15:16:03 |
22 | 4945 | LSE | 15:16:03 |
216 | 4946 | BATE | 15:14:34 |
91 | 4946 | CHIX | 15:14:34 |
50 | 4945 | CHIX | 15:14:34 |
79 | 4946 | LSE | 15:14:34 |
52 | 4946 | LSE | 15:14:34 |
261 | 4946 | LSE | 15:14:34 |
44 | 4947 | LSE | 15:14:21 |
194 | 4947 | LSE | 15:14:21 |
163 | 4944 | LSE | 15:13:06 |
96 | 4944 | LSE | 15:13:06 |
148 | 4946 | CHIX | 15:12:30 |
37 | 4946 | CHIX | 15:12:30 |
218 | 4946 | LSE | 15:12:30 |
37 | 4946 | CHIX | 15:12:08 |
240 | 4947 | LSE | 15:10:04 |
239 | 4947 | LSE | 15:10:04 |
60 | 4944 | CHIX | 15:09:01 |
103 | 4944 | CHIX | 15:09:01 |
20 | 4944 | LSE | 15:09:01 |
30 | 4944 | LSE | 15:09:01 |
45 | 4944 | CHIX | 15:08:54 |
248 | 4938 | CHIX | 15:07:56 |
87 | 4939 | LSE | 15:07:56 |
76 | 4939 | LSE | 15:07:56 |
11 | 4939 | LSE | 15:07:56 |
75 | 4939 | LSE | 15:07:56 |
260 | 4939 | LSE | 15:07:56 |
257 | 4937 | LSE | 15:06:32 |
4 | 4936 | LSE | 15:05:31 |
243 | 4936 | LSE | 15:05:28 |
138 | 4936 | LSE | 15:05:27 |
125 | 4936 | LSE | 15:05:27 |
238 | 4939 | LSE | 15:05:26 |
177 | 4941 | LSE | 15:05:25 |
75 | 4941 | LSE | 15:05:25 |
255 | 4942 | LSE | 15:05:25 |
89 | 4943 | CHIX | 15:04:53 |
218 | 4940 | BATE | 15:04:05 |
315 | 4941 | LSE | 15:04:05 |
111 | 4941 | LSE | 15:04:05 |
216 | 4941 | LSE | 15:04:05 |
224 | 4933 | LSE | 15:03:15 |
147 | 4934 | LSE | 15:03:03 |
75 | 4934 | LSE | 15:03:03 |
244 | 4936 | LSE | 15:02:13 |
250 | 4936 | LSE | 15:02:13 |
212 | 4933 | CHIX | 15:01:56 |
57 | 4934 | LSE | 15:01:56 |
174 | 4934 | LSE | 15:01:56 |
12 | 4935 | LSE | 15:01:26 |
5 | 4932 | LSE | 14:59:56 |
120 | 4925 | LSE | 14:56:11 |
18 | 4925 | LSE | 14:56:11 |
54 | 4925 | LSE | 14:56:11 |
23 | 4925 | LSE | 14:56:11 |
237 | 4925 | LSE | 14:56:10 |
345 | 4925 | LSE | 14:54:39 |
100 | 4925 | LSE | 14:54:39 |
45 | 4925 | LSE | 14:54:39 |
96 | 4927 | CHIX | 14:49:02 |
154 | 4927 | CHIX | 14:49:02 |
115 | 4927 | LSE | 14:49:02 |
100 | 4927 | LSE | 14:49:02 |
225 | 4929 | LSE | 14:49:00 |
30 | 4929 | LSE | 14:49:00 |
1 | 4930 | CHIX | 14:48:42 |
75 | 4930 | LSE | 14:47:00 |
184 | 4930 | LSE | 14:47:00 |
1 | 4932 | LSE | 14:47:00 |
233 | 4932 | LSE | 14:47:00 |
4 | 4932 | LSE | 14:47:00 |
227 | 4932 | LSE | 14:47:00 |
235 | 4932 | LSE | 14:46:35 |
222 | 4924 | CHIX | 14:45:05 |
222 | 4921 | LSE | 14:45:05 |
253 | 4924 | LSE | 14:45:05 |
234 | 4927 | LSE | 14:42:08 |
83 | 4929 | LSE | 14:41:28 |
83 | 4929 | LSE | 14:41:28 |
251 | 4921 | LSE | 14:40:24 |
261 | 4920 | LSE | 14:38:36 |
137 | 4920 | BATE | 14:38:22 |
104 | 4920 | BATE | 14:38:22 |
218 | 4920 | LSE | 14:35:52 |
94 | 4921 | LSE | 14:35:52 |
121 | 4921 | LSE | 14:35:52 |
258 | 4922 | LSE | 14:35:48 |
258 | 4924 | LSE | 14:35:40 |
78 | 4909 | LSE | 14:32:45 |
147 | 4909 | LSE | 14:32:45 |
251 | 4911 | LSE | 14:32:41 |
214 | 4913 | CHIX | 14:32:26 |
215 | 4915 | LSE | 14:32:26 |
144 | 4915 | LSE | 14:31:13 |
22 | 4906 | LSE | 14:29:17 |
207 | 4906 | LSE | 14:29:17 |
52 | 4906 | LSE | 14:29:17 |
30 | 4905 | LSE | 14:27:56 |
188 | 4905 | LSE | 14:27:56 |
2 | 4905 | LSE | 14:27:56 |
212 | 4904 | CHIX | 14:26:20 |
214 | 4904 | LSE | 14:26:20 |
231 | 4905 | BATE | 14:25:45 |
229 | 4905 | LSE | 14:25:45 |
8 | 4903 | LSE | 14:23:12 |
243 | 4903 | LSE | 14:23:12 |
241 | 4906 | BATE | 14:21:05 |
226 | 4905 | LSE | 14:21:05 |
30 | 4904 | BATE | 14:20:10 |
249 | 4905 | CHIX | 14:17:57 |
238 | 4905 | LSE | 14:17:57 |
235 | 4906 | LSE | 14:17:52 |
223 | 4907 | LSE | 14:17:44 |
226 | 4906 | LSE | 14:16:17 |
221 | 4908 | BATE | 14:15:07 |
203 | 4908 | CHIX | 14:15:07 |
1 | 4908 | CHIX | 14:15:07 |
54 | 4909 | LSE | 14:14:11 |
166 | 4909 | LSE | 14:14:11 |
213 | 4909 | CHIX | 14:11:13 |
111 | 4911 | LSE | 14:10:50 |
145 | 4911 | LSE | 14:10:50 |
247 | 4910 | LSE | 14:10:50 |
8 | 4904 | CHIX | 14:10:28 |
200 | 4904 | CHIX | 14:10:28 |
906 | 4905 | LSE | 14:10:28 |
13 | 4904 | LSE | 14:10:28 |
115 | 4904 | LSE | 14:10:28 |
242 | 4901 | LSE | 14:05:09 |
81 | 4896 | CHIX | 14:01:48 |
141 | 4896 | CHIX | 14:01:48 |
103 | 4896 | LSE | 14:01:48 |
139 | 4896 | LSE | 14:01:48 |
227 | 4891 | LSE | 13:56:47 |
259 | 4891 | LSE | 13:55:03 |
1 | 4891 | LSE | 13:55:03 |
207 | 4888 | LSE | 13:44:47 |
27 | 4888 | LSE | 13:44:47 |
1 | 4889 | BATE | 13:44:10 |
247 | 4889 | BATE | 13:44:10 |
214 | 4886 | BATE | 13:34:43 |
63 | 4887 | LSE | 13:34:20 |
166 | 4887 | LSE | 13:34:20 |
242 | 4887 | CHIX | 13:29:03 |
8 | 4887 | CHIX | 13:29:03 |
245 | 4887 | LSE | 13:29:03 |
36 | 4884 | BATE | 13:22:14 |
36 | 4883 | BATE | 13:22:14 |
231 | 4884 | LSE | 13:19:08 |
246 | 4885 | LSE | 13:18:18 |
248 | 4885 | LSE | 13:12:33 |
64 | 4887 | CHIX | 13:10:42 |
150 | 4887 | CHIX | 13:10:42 |
260 | 4887 | LSE | 13:10:42 |
225 | 4878 | LSE | 13:08:34 |
255 | 4881 | LSE | 13:00:50 |
75 | 4882 | LSE | 12:59:48 |
190 | 4881 | CHIX | 12:54:59 |
37 | 4881 | CHIX | 12:54:59 |
85 | 4881 | LSE | 12:52:16 |
135 | 4881 | LSE | 12:52:16 |
151 | 4880 | LSE | 12:46:42 |
72 | 4880 | LSE | 12:46:42 |
210 | 4880 | CHIX | 12:40:58 |
226 | 4880 | LSE | 12:40:58 |
219 | 4881 | LSE | 12:40:42 |
26 | 4879 | LSE | 12:38:56 |
190 | 4879 | LSE | 12:38:56 |
12 | 4876 | CHIX | 12:34:49 |
206 | 4876 | CHIX | 12:34:49 |
84 | 4867 | LSE | 12:27:58 |
135 | 4867 | LSE | 12:27:58 |
55 | 4869 | LSE | 12:20:09 |
183 | 4869 | LSE | 12:20:09 |
205 | 4874 | CHIX | 12:15:05 |
239 | 4874 | LSE | 12:15:05 |
231 | 4873 | LSE | 12:14:01 |
1 | 4870 | CHIX | 12:09:41 |
210 | 4870 | CHIX | 12:09:41 |
235 | 4870 | LSE | 12:09:41 |
216 | 4854 | LSE | 12:04:28 |
153 | 4862 | LSE | 11:54:33 |
108 | 4862 | LSE | 11:54:33 |
1 | 4862 | CHIX | 11:51:39 |
208 | 4863 | BATE | 11:51:38 |
230 | 4862 | CHIX | 11:51:38 |
200 | 4863 | LSE | 11:51:38 |
41 | 4863 | LSE | 11:51:38 |
3 | 4864 | LSE | 11:50:24 |
91 | 4861 | LSE | 11:47:02 |
141 | 4858 | LSE | 11:46:07 |
92 | 4858 | LSE | 11:46:07 |
225 | 4858 | LSE | 11:45:05 |
66 | 4859 | LSE | 11:43:56 |
120 | 4854 | LSE | 11:38:49 |
143 | 4854 | LSE | 11:38:49 |
207 | 4852 | CHIX | 11:37:06 |
99 | 4852 | LSE | 11:37:06 |
1 | 4852 | LSE | 11:34:15 |
155 | 4852 | LSE | 11:34:12 |
220 | 4853 | LSE | 11:33:29 |
226 | 4863 | LSE | 11:27:53 |
212 | 4866 | CHIX | 11:26:01 |
26 | 4866 | LSE | 11:26:01 |
100 | 4866 | LSE | 11:26:01 |
112 | 4866 | LSE | 11:26:01 |
38 | 4863 | LSE | 11:22:01 |
28 | 4863 | LSE | 11:22:01 |
95 | 4863 | LSE | 11:22:01 |
54 | 4863 | LSE | 11:22:01 |
24 | 4863 | LSE | 11:22:01 |
248 | 4866 | LSE | 11:18:47 |
266 | 4873 | LSE | 11:14:10 |
125 | 4874 | LSE | 11:14:10 |
18 | 4874 | LSE | 11:14:10 |
125 | 4874 | LSE | 11:14:10 |
75 | 4876 | LSE | 11:12:44 |
244 | 4879 | LSE | 11:12:25 |
48 | 4879 | LSE | 11:11:20 |
168 | 4879 | LSE | 11:11:20 |
13 | 4884 | CHIX | 11:09:13 |
50 | 4884 | CHIX | 11:09:13 |
1 | 4883 | CHIX | 11:09:13 |
202 | 4883 | CHIX | 11:09:13 |
209 | 4883 | LSE | 11:09:13 |
46 | 4883 | LSE | 11:09:13 |
264 | 4885 | LSE | 11:08:12 |
56 | 4883 | CHIX | 11:06:59 |
248 | 4886 | LSE | 11:06:36 |
3 | 4887 | LSE | 11:05:22 |
13 | 4888 | LSE | 11:04:18 |
207 | 4888 | LSE | 11:04:18 |
140 | 4885 | LSE | 11:03:01 |
100 | 4885 | LSE | 11:03:01 |
235 | 4886 | LSE | 11:02:20 |
139 | 4890 | LSE | 10:59:11 |
100 | 4890 | LSE | 10:59:11 |
215 | 4893 | CHIX | 10:52:26 |
197 | 4895 | LSE | 10:45:41 |
49 | 4895 | LSE | 10:45:41 |
210 | 4895 | LSE | 10:41:29 |
14 | 4895 | LSE | 10:41:29 |
242 | 4886 | LSE | 10:24:21 |
249 | 4889 | CHIX | 10:24:07 |
104 | 4889 | LSE | 10:24:07 |
147 | 4889 | LSE | 10:24:07 |
17 | 4895 | CHIX | 10:21:35 |
200 | 4895 | CHIX | 10:21:35 |
160 | 4898 | LSE | 10:17:12 |
5 | 4898 | LSE | 10:16:25 |
16 | 4898 | LSE | 10:16:24 |
82 | 4898 | LSE | 10:15:38 |
200 | 4899 | CHIX | 10:14:10 |
28 | 4899 | CHIX | 10:14:10 |
242 | 4900 | LSE | 10:14:10 |
23 | 4900 | LSE | 10:14:10 |
235 | 4898 | LSE | 10:11:32 |
252 | 4898 | LSE | 10:00:09 |
157 | 4895 | LSE | 09:56:01 |
139 | 4895 | LSE | 09:56:01 |
231 | 4897 | LSE | 09:53:42 |
1 | 4886 | BATE | 09:46:36 |
139 | 4886 | BATE | 09:46:36 |
90 | 4886 | BATE | 09:44:57 |
164 | 4889 | LSE | 09:42:46 |
63 | 4889 | LSE | 09:42:46 |
177 | 4890 | LSE | 09:39:42 |
60 | 4890 | LSE | 09:39:42 |
213 | 4890 | CHIX | 09:37:16 |
51 | 4891 | LSE | 09:37:16 |
164 | 4891 | LSE | 09:37:16 |
39 | 4887 | LSE | 09:31:30 |
200 | 4887 | LSE | 09:31:30 |
232 | 4887 | LSE | 09:29:43 |
151 | 4897 | LSE | 09:22:34 |
73 | 4897 | LSE | 09:22:34 |
222 | 4899 | LSE | 09:20:43 |
245 | 4902 | CHIX | 09:18:45 |
31 | 4904 | LSE | 09:17:43 |
203 | 4904 | LSE | 09:17:43 |
213 | 4905 | LSE | 09:16:02 |
213 | 4906 | LSE | 09:16:02 |
218 | 4902 | LSE | 09:11:50 |
90 | 4901 | BATE | 09:11:03 |
111 | 4901 | BATE | 09:11:03 |
15 | 4901 | BATE | 09:11:03 |
309 | 4901 | BATE | 09:11:03 |
694 | 4901 | BATE | 09:11:03 |
52 | 4903 | CHIX | 09:11:03 |
376 | 4903 | CHIX | 09:11:03 |
278 | 4903 | CHIX | 09:11:03 |
252 | 4903 | CHIX | 09:11:03 |
200 | 4900 | CHIX | 09:11:03 |
29 | 4900 | CHIX | 09:11:03 |
239 | 4900 | CHIX | 09:11:03 |
82 | 4900 | CHIX | 09:11:03 |
56 | 4903 | LSE | 09:11:03 |
56 | 4902 | LSE | 09:11:03 |
75 | 4903 | LSE | 09:11:03 |
105 | 4900 | LSE | 09:11:03 |
295 | 4900 | LSE | 09:11:03 |
171 | 4900 | LSE | 09:11:03 |
381 | 4900 | LSE | 09:11:03 |
258 | 4900 | LSE | 09:11:02 |
222 | 4899 | LSE | 09:10:42 |
224 | 4898 | LSE | 09:10:33 |
30 | 4898 | LSE | 09:10:33 |
59 | 4899 | BATE | 09:10:32 |
128 | 4900 | BATE | 09:10:32 |
40 | 4899 | BATE | 09:10:32 |
75 | 4896 | BATE | 09:10:32 |
152 | 4896 | BATE | 09:10:32 |
1 | 4898 | CHIX | 09:10:32 |
208 | 4898 | CHIX | 09:10:32 |
112 | 4900 | CHIX | 09:10:32 |
127 | 4900 | CHIX | 09:10:32 |
58 | 4899 | LSE | 09:10:32 |
188 | 4899 | LSE | 09:10:32 |
246 | 4900 | LSE | 09:10:32 |
225 | 4898 | LSE | 09:10:32 |
266 | 4897 | LSE | 09:10:13 |
615 | 4900 | LSE | 09:07:15 |
130 | 4900 | LSE | 09:07:15 |
1245 | 4900 | LSE | 09:07:15 |
70 | 4900 | LSE | 09:07:15 |
172 | 4899 | LSE | 09:07:15 |
75 | 4899 | LSE | 09:07:15 |
77 | 4895 | CHIX | 09:04:34 |
168 | 4895 | CHIX | 09:04:34 |
243 | 4895 | LSE | 09:04:34 |
32 | 4895 | LSE | 09:04:34 |
114 | 4894 | LSE | 09:00:19 |
130 | 4894 | LSE | 09:00:19 |
40 | 4887 | LSE | 08:51:41 |
175 | 4887 | LSE | 08:51:41 |
58 | 4882 | LSE | 08:42:16 |
161 | 4882 | LSE | 08:42:16 |
223 | 4885 | LSE | 08:41:32 |
4 | 4880 | LSE | 08:34:52 |
224 | 4880 | LSE | 08:34:52 |
2 | 4880 | LSE | 08:34:52 |
58 | 4871 | LSE | 08:26:49 |
161 | 4871 | LSE | 08:26:49 |
55 | 4876 | LSE | 08:26:41 |
169 | 4876 | LSE | 08:26:41 |
169 | 4864 | BATE | 08:17:48 |
37 | 4864 | CHIX | 08:17:48 |
15 | 4864 | CHIX | 08:15:40 |
31 | 4864 | BATE | 08:15:16 |
35 | 4864 | BATE | 08:15:16 |
35 | 4864 | CHIX | 08:15:16 |
57 | 4864 | CHIX | 08:15:16 |
88 | 4864 | CHIX | 08:15:16 |
228 | 4871 | LSE | 08:11:32 |
239 | 4872 | BATE | 08:11:10 |
30 | 4873 | LSE | 08:11:10 |
221 | 4873 | LSE | 08:11:10 |
1 | 4868 | LSE | 08:06:44 |
55 | 4868 | LSE | 08:06:37 |
71 | 4868 | LSE | 08:06:37 |
131 | 4868 | LSE | 08:06:37 |
209 | 4869 | CHIX | 08:06:25 |
20 | 4869 | CHIX | 08:06:25 |
105 | 4870 | LSE | 08:03:21 |
119 | 4870 | LSE | 08:03:21 |