Register for Digital Look

Company Announcements

Transaction in Own Shares

Related Companies

By LSE RNS

RNS Number : 8227P
Next PLC
12 February 2019
 

Next plc

 

For immediate release

 

12 February 2019

 

Transaction in Own Shares

 

Next plc announces that it has today purchased on market 70,083 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4959.7368 pence per Share.

 

The highest price paid per Share was 4986p and the lowest price paid per Share was 4942p.

 

These purchases were made through the Company's broker UBS Limited.

 

Following the purchase, the Company's registered share capital consists of 137,612,898 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

45,308

4959.87p

CHIX

20,700

4959.49p

BATE

4,075

4959.49p

 

 

Number of

Shares

Price per Share (Pence)

Trading venue

Time of transaction

223

4961

LSE

16:26:06

7

4961

LSE

16:26:06

11

4961

LSE

16:26:01

77

4962

LSE

16:25:58

183

4962

LSE

16:25:58

200

4962

LSE

16:25:18

29

4962

LSE

16:25:10

1

4962

LSE

16:24:59

1

4962

LSE

16:24:59

261

4966

LSE

16:24:45

23

4967

LSE

16:24:40

183

4967

LSE

16:24:28

16

4967

LSE

16:24:23

25

4967

LSE

16:24:23

51

4969

LSE

16:24:22

90

4968

LSE

16:24:22

96

4968

LSE

16:24:22

230

4969

LSE

16:24:22

5

4968

BATE

16:22:47

23

4967

LSE

16:22:19

42

4968

CHIX

16:22:09

23

4968

CHIX

16:22:09

211

4968

BATE

16:21:59

214

4968

CHIX

16:21:59

133

4968

LSE

16:21:59

66

4968

LSE

16:21:59

18

4968

LSE

16:21:31

64

4969

CHIX

16:21:11

53

4969

CHIX

16:21:11

119

4969

LSE

16:21:11

139

4969

LSE

16:20:54

55

4969

CHIX

16:20:46

217

4970

LSE

16:20:46

35

4969

CHIX

16:20:44

90

4970

LSE

16:19:43

57

4970

LSE

16:19:43

166

4970

CHIX

16:19:26

73

4970

CHIX

16:19:26

65

4968

LSE

16:18:11

35

4968

CHIX

16:17:14

50

4966

CHIX

16:15:58

35

4966

CHIX

16:15:20

69

4967

LSE

16:15:06

80

4967

LSE

16:15:06

276

4967

LSE

16:15:06

232

4968

CHIX

16:15:05

220

4965

CHIX

16:14:41

118

4962

LSE

16:14:17

64

4962

LSE

16:14:17

35

4963

CHIX

16:14:00

39

4962

LSE

16:14:00

103

4962

LSE

16:14:00

41

4962

LSE

16:14:00

58

4962

LSE

16:12:30

203

4961

CHIX

16:11:34

140

4960

LSE

16:10:24

4

4961

CHIX

16:10:23

35

4961

CHIX

16:10:23

50

4960

LSE

16:10:13

211

4961

LSE

16:09:58

23

4961

LSE

16:09:58

228

4962

LSE

16:09:26

23

4960

LSE

16:08:33

189

4961

CHIX

16:08:06

21

4961

CHIX

16:08:06

203

4962

LSE

16:03:25

19

4962

LSE

16:03:22

32

4962

LSE

16:03:22

237

4964

CHIX

16:03:07

198

4964

LSE

16:03:07

33

4964

LSE

16:03:07

99

4965

CHIX

16:02:56

109

4965

CHIX

16:02:56

172

4965

LSE

16:02:56

98

4965

LSE

16:02:56

27

4965

CHIX

16:00:22

99

4965

CHIX

16:00:22

100

4965

CHIX

16:00:22

50

4965

CHIX

15:59:03

220

4966

LSE

15:58:59

234

4968

CHIX

15:57:38

129

4968

LSE

15:57:38

92

4968

LSE

15:57:38

20

4968

LSE

15:57:38

139

4968

CHIX

15:56:04

99

4968

CHIX

15:56:04

251

4967

LSE

15:56:04

236

4966

BATE

15:55:08

226

4966

CHIX

15:55:08

253

4966

LSE

15:55:08

213

4963

CHIX

15:54:04

257

4960

LSE

15:52:10

15

4960

CHIX

15:51:58

192

4960

CHIX

15:51:58

270

4960

LSE

15:51:58

1

4960

LSE

15:51:47

111

4957

CHIX

15:50:18

31

4957

CHIX

15:50:18

100

4957

CHIX

15:50:17

188

4956

LSE

15:49:37

28

4956

LSE

15:49:32

50

4956

LSE

15:49:32

129

4955

LSE

15:48:03

158

4955

LSE

15:48:03

21

4952

CHIX

15:46:02

196

4952

CHIX

15:46:02

76

4952

LSE

15:46:02

85

4952

LSE

15:46:02

66

4952

LSE

15:46:02

40

4952

CHIX

15:44:13

182

4952

CHIX

15:44:13

22

4952

CHIX

15:44:13

147

4948

LSE

15:41:36

50

4949

CHIX

15:41:24

198

4949

CHIX

15:41:24

73

4948

LSE

15:41:24

243

4951

LSE

15:41:12

40

4951

LSE

15:41:12

260

4952

LSE

15:41:12

239

4953

CHIX

15:40:04

75

4953

LSE

15:40:04

241

4950

CHIX

15:38:59

34

4948

LSE

15:38:19

85

4948

LSE

15:37:05

191

4950

LSE

15:31:39

71

4950

LSE

15:31:39

56

4951

CHIX

15:30:39

159

4951

CHIX

15:30:33

100

4950

LSE

15:28:22

73

4950

LSE

15:28:22

59

4950

LSE

15:28:22

7

4951

LSE

15:27:51

198

4951

LSE

15:27:51

38

4951

LSE

15:27:02

13

4953

CHIX

15:26:23

50

4953

CHIX

15:26:23

18

4952

CHIX

15:26:23

130

4952

CHIX

15:26:23

99

4952

CHIX

15:26:23

162

4952

LSE

15:26:23

162

4952

LSE

15:26:23

1

4952

LSE

15:26:23

13

4949

CHIX

15:23:47

50

4949

CHIX

15:23:47

82

4948

LSE

15:23:47

175

4948

LSE

15:23:47

5

4945

LSE

15:21:22

219

4949

BATE

15:20:58

248

4951

CHIX

15:19:27

94

4951

LSE

15:19:27

99

4951

LSE

15:19:27

49

4951

LSE

15:19:27

234

4952

LSE

15:19:20

326

4952

LSE

15:18:16

20

4952

LSE

15:18:16

72

4946

CHIX

15:16:01

11

4944

LSE

15:14:45

244

4945

LSE

15:13:19

216

4948

BATE

15:12:52

238

4948

CHIX

15:12:52

48

4949

LSE

15:12:52

16

4949

LSE

15:12:52

76

4949

LSE

15:12:52

11

4949

LSE

15:12:52

75

4949

LSE

15:12:52

60

4949

LSE

15:11:23

188

4949

LSE

15:11:23

247

4949

LSE

15:10:48

37

4946

CHIX

15:09:46

99

4946

CHIX

15:09:15

99

4946

CHIX

15:09:15

62

4944

CHIX

15:07:47

71

4944

CHIX

15:07:47

78

4944

CHIX

15:07:47

249

4944

LSE

15:06:09

156

4944

LSE

15:06:09

110

4944

LSE

15:04:44

252

4945

CHIX

15:03:49

118

4945

LSE

15:03:49

113

4945

LSE

15:03:49

49

4946

CHIX

15:02:28

202

4946

CHIX

15:02:28

31

4946

LSE

15:02:28

70

4946

LSE

15:02:28

219

4945

LSE

15:00:30

220

4947

CHIX

15:00:13

176

4944

LSE

14:58:25

86

4944

LSE

14:58:25

114

4945

CHIX

14:56:00

173

4945

LSE

14:56:00

84

4945

LSE

14:56:00

15

4945

CHIX

14:53:38

9

4945

CHIX

14:53:38

99

4945

CHIX

14:53:38

69

4947

LSE

14:48:14

80

4947

LSE

14:48:14

75

4947

LSE

14:48:14

240

4947

CHIX

14:47:23

228

4948

LSE

14:46:41

217

4947

LSE

14:46:41

300

4948

LSE

14:46:41

2

4943

CHIX

14:46:00

137

4943

CHIX

14:44:40

70

4943

CHIX

14:44:37

11

4943

CHIX

14:43:21

205

4944

BATE

14:43:20

65

4945

LSE

14:43:20

66

4945

LSE

14:43:20

66

4945

LSE

14:43:20

33

4945

LSE

14:43:00

8

4945

LSE

14:43:00

13

4948

CHIX

14:41:58

50

4948

CHIX

14:41:58

39

4947

LSE

14:41:58

132

4947

LSE

14:41:58

46

4947

LSE

14:41:58

253

4949

CHIX

14:40:15

217

4948

CHIX

14:34:52

230

4948

LSE

14:34:52

50

4949

CHIX

14:34:06

127

4949

CHIX

14:34:06

39

4949

CHIX

14:34:06

212

4945

CHIX

14:29:35

198

4945

LSE

14:29:35

30

4945

LSE

14:29:35

75

4945

LSE

14:29:35

239

4946

CHIX

14:29:33

265

4948

LSE

14:29:20

203

4945

CHIX

14:26:43

132

4945

LSE

14:26:43

85

4945

LSE

14:26:20

16

4945

CHIX

14:26:12

157

4946

LSE

14:20:59

2

4946

LSE

14:20:48

73

4946

LSE

14:19:57

90

4951

BATE

14:17:46

66

4951

BATE

14:17:46

66

4951

BATE

14:17:46

79

4952

CHIX

14:16:53

160

4952

CHIX

14:16:53

154

4954

CHIX

14:14:10

53

4954

CHIX

14:14:10

215

4954

LSE

14:14:10

221

4952

LSE

14:11:36

1

4953

CHIX

14:06:50

231

4953

CHIX

14:06:50

70

4953

LSE

14:06:50

168

4953

LSE

14:06:50

44

4954

LSE

14:04:13

189

4954

LSE

14:04:13

237

4955

LSE

14:04:02

75

4956

LSE

14:03:23

369

4956

LSE

14:03:23

99

4950

BATE

14:02:43

99

4950

BATE

14:02:43

52

4950

BATE

14:02:43

35

4951

CHIX

14:02:43

181

4951

CHIX

14:02:43

25

4951

CHIX

14:02:43

47

4950

BATE

13:59:46

162

4950

BATE

13:59:46

243

4953

LSE

13:58:41

238

4954

LSE

13:58:41

215

4955

LSE

13:58:41

99

4949

CHIX

13:55:04

134

4949

CHIX

13:55:04

4

4949

CHIX

13:55:04

98

4950

LSE

13:55:04

66

4950

LSE

13:55:04

69

4950

LSE

13:55:04

144

4951

LSE

13:53:31

177

4951

LSE

13:53:31

66

4942

LSE

13:46:09

99

4942

LSE

13:46:09

54

4942

LSE

13:46:09

253

4951

LSE

13:40:57

2

4951

LSE

13:40:57

45

4959

LSE

13:34:55

51

4959

LSE

13:34:55

67

4959

LSE

13:34:55

23

4959

LSE

13:34:55

75

4959

LSE

13:34:55

212

4961

CHIX

13:34:54

101

4961

LSE

13:34:54

114

4961

LSE

13:34:54

235

4964

LSE

13:34:43

217

4960

CHIX

13:31:01

261

4960

LSE

13:31:01

224

4961

LSE

13:31:01

251

4963

LSE

13:30:44

143

4962

CHIX

13:28:57

84

4962

CHIX

13:28:57

43

4964

LSE

13:28:06

220

4964

LSE

13:28:06

9

4966

LSE

13:23:58

209

4966

LSE

13:23:58

223

4966

LSE

13:22:21

63

4965

BATE

13:21:18

164

4965

BATE

13:21:18

227

4966

LSE

13:21:18

243

4968

LSE

13:18:34

152

4965

LSE

13:16:45

11

4964

LSE

13:16:14

237

4964

LSE

13:16:14

24

4968

LSE

13:12:43

54

4968

LSE

13:12:43

75

4968

LSE

13:12:43

94

4967

LSE

13:12:43

192

4968

CHIX

13:12:41

60

4968

CHIX

13:12:41

204

4969

CHIX

13:12:08

36

4969

CHIX

13:12:08

54

4971

LSE

13:12:01

75

4971

LSE

13:12:01

76

4963

LSE

13:10:27

100

4963

LSE

13:10:27

30

4963

LSE

13:10:27

50

4963

LSE

13:10:27

15

4964

LSE

13:09:25

221

4963

LSE

13:06:08

30

4963

LSE

13:06:00

148

4969

LSE

13:03:14

85

4969

LSE

13:01:33

154

4975

CHIX

12:56:30

84

4975

CHIX

12:56:30

75

4975

LSE

12:56:30

140

4975

LSE

12:56:30

34

4975

LSE

12:56:14

35

4976

CHIX

12:55:39

244

4976

LSE

12:55:39

116

4975

LSE

12:53:59

34

4975

LSE

12:53:59

90

4975

LSE

12:53:59

167

4976

LSE

12:47:46

60

4976

LSE

12:47:43

235

4978

CHIX

12:47:39

243

4978

LSE

12:47:39

50

4980

CHIX

12:46:08

234

4979

LSE

12:45:42

129

4977

LSE

12:42:28

127

4977

LSE

12:42:28

88

4980

LSE

12:40:44

106

4980

LSE

12:40:44

11

4980

LSE

12:40:40

11

4980

LSE

12:40:04

254

4980

LSE

12:39:00

249

4981

CHIX

12:38:58

226

4981

CHIX

12:36:27

96

4985

LSE

12:32:21

248

4985

LSE

12:32:21

24

4985

LSE

12:32:21

35

4986

CHIX

12:29:35

104

4985

LSE

12:29:35

12

4985

LSE

12:29:35

151

4984

CHIX

12:24:39

52

4981

BATE

12:23:14

199

4981

BATE

12:23:14

13

4981

CHIX

12:23:14

199

4981

CHIX

12:23:14

21

4981

CHIX

12:23:14

231

4983

LSE

12:23:06

238

4983

CHIX

12:19:44

264

4983

LSE

12:19:44

221

4981

CHIX

12:15:16

222

4981

LSE

12:15:16

209

4977

BATE

12:11:25

208

4978

CHIX

12:10:52

6

4981

LSE

12:10:51

57

4981

LSE

12:10:51

199

4981

LSE

12:10:51

220

4983

CHIX

12:09:41

248

4983

CHIX

12:08:41

294

4983

LSE

12:08:41

213

4983

LSE

12:08:41

229

4983

LSE

12:08:41

39

4983

LSE

12:08:41

19

4983

LSE

12:08:41

44

4983

LSE

12:08:41

27

4983

LSE

12:08:41

235

4970

LSE

12:06:34

205

4968

CHIX

12:05:25

241

4968

LSE

12:05:25

21

4966

CHIX

12:04:31

115

4966

CHIX

12:04:25

216

4967

BATE

12:03:31

50

4968

CHIX

12:03:31

16

4968

CHIX

12:03:31

221

4967

LSE

12:03:31

10

4967

BATE

12:03:21

218

4968

LSE

12:02:37

261

4968

LSE

12:02:37

213

4968

CHIX

12:02:25

42

4970

LSE

12:02:20

200

4970

LSE

12:02:20

6

4967

BATE

12:02:18

2

4967

BATE

12:02:18

19

4967

BATE

12:02:18

35

4969

CHIX

11:58:39

75

4969

LSE

11:58:39

233

4968

LSE

11:58:39

117

4967

LSE

11:57:42

48

4967

LSE

11:57:42

199

4967

LSE

11:57:34

37

4967

LSE

11:57:34

255

4964

LSE

11:57:22

99

4965

LSE

11:55:32

39

4965

LSE

11:55:32

84

4965

LSE

11:55:26

84

4965

LSE

11:55:26

208

4966

BATE

11:52:31

233

4965

CHIX

11:52:31

107

4966

LSE

11:52:31

119

4966

LSE

11:52:31

73

4967

LSE

11:51:18

100

4967

LSE

11:51:18

73

4967

LSE

11:51:02

27

4966

CHIX

11:50:17

199

4966

CHIX

11:50:17

57

4967

LSE

11:50:17

133

4967

LSE

11:50:16

112

4967

LSE

11:50:16

164

4967

LSE

11:50:16

3

4967

LSE

11:50:16

263

4965

LSE

11:44:02

140

4965

LSE

11:44:02

105

4963

LSE

11:43:47

15

4960

LSE

11:43:44

133

4960

LSE

11:43:44

81

4960

LSE

11:43:44

81

4958

CHIX

11:40:21

134

4958

CHIX

11:40:21

234

4958

LSE

11:38:33

262

4964

LSE

11:35:52

229

4967

CHIX

11:35:46

226

4967

LSE

11:35:46

77

4967

BATE

11:33:17

139

4967

BATE

11:33:17

98

4967

LSE

11:33:17

153

4967

LSE

11:33:17

65

4968

CHIX

11:32:50

150

4968

CHIX

11:32:48

73

4968

LSE

11:32:48

72

4968

CHIX

11:32:17

81

4967

LSE

11:31:08

151

4966

LSE

11:30:41

110

4966

LSE

11:30:41

66

4966

LSE

11:30:41

94

4966

LSE

11:30:29

139

4966

LSE

11:30:29

199

4964

LSE

11:30:27

45

4964

LSE

11:30:27

85

4963

LSE

11:26:14

218

4965

CHIX

11:26:08

70

4965

LSE

11:26:08

79

4965

LSE

11:26:08

261

4964

LSE

11:26:08

65

4962

LSE

11:23:07

67

4962

LSE

11:23:07

86

4962

LSE

11:23:07

61

4962

LSE

11:22:52

75

4962

LSE

11:22:52

103

4962

LSE

11:22:52

29

4962

LSE

11:22:52

68

4958

LSE

11:21:18

199

4958

LSE

11:21:18

199

4961

CHIX

11:20:02

42

4961

CHIX

11:20:02

140

4961

LSE

11:20:02

92

4961

LSE

11:20:02

163

4963

CHIX

11:19:53

45

4963

CHIX

11:19:53

216

4963

LSE

11:19:53

251

4964

LSE

11:19:41

154

4964

LSE

11:19:41

199

4964

LSE

11:19:41

28

4961

LSE

11:16:33

83

4961

LSE

11:16:33

91

4961

CHIX

11:16:11

70

4961

LSE

11:16:09

111

4961

LSE

11:16:09

122

4961

LSE

11:16:09

27

4961

LSE

11:16:09

58

4961

LSE

11:16:09

69

4960

CHIX

11:16:02

25

4956

CHIX

11:14:52

66

4956

LSE

11:14:52

216

4955

LSE

11:14:52

99

4957

LSE

11:14:52

39

4953

BATE

11:14:37

199

4953

BATE

11:14:37

13

4955

LSE

11:14:37

470

4955

LSE

11:14:37

219

4953

LSE

11:14:37

165

4951

LSE

11:13:03

22

4947

BATE

11:03:39

1

4948

BATE

11:03:39

242

4946

CHIX

11:03:39

53

4947

LSE

11:03:39

168

4947

LSE

11:03:39

217

4945

LSE

10:58:32

22

4945

LSE

10:58:32

256

4946

LSE

10:54:16

71

4945

CHIX

10:48:49

89

4945

CHIX

10:48:49

52

4945

CHIX

10:48:49

173

4948

CHIX

10:48:21

50

4948

CHIX

10:48:21

239

4949

LSE

10:48:19

252

4949

LSE

10:48:19

234

4950

LSE

10:48:19

258

4945

LSE

10:42:09

23

4946

LSE

10:42:09

222

4946

LSE

10:42:09

147

4949

LSE

10:40:52

105

4949

LSE

10:40:52

232

4950

CHIX

10:39:48

100

4954

CHIX

10:38:02

130

4954

CHIX

10:38:02

30

4956

CHIX

10:38:01

13

4956

CHIX

10:38:01

50

4956

CHIX

10:38:01

50

4955

LSE

10:38:01

64

4955

LSE

10:38:01

109

4955

LSE

10:38:01

30

4956

BATE

10:30:25

33

4956

BATE

10:30:25

76

4956

BATE

10:30:25

16

4956

LSE

10:30:25

16

4956

LSE

10:30:25

65

4956

BATE

10:30:24

223

4956

LSE

10:30:24

57

4958

LSE

10:30:08

163

4958

LSE

10:30:08

40

4959

LSE

10:28:20

40

4959

LSE

10:28:20

40

4959

LSE

10:28:20

221

4959

LSE

10:28:20

89

4960

LSE

10:27:52

154

4960

LSE

10:27:52

20

4960

LSE

10:27:52

25

4956

LSE

10:19:56

92

4961

BATE

10:19:50

152

4961

BATE

10:19:50

94

4961

CHIX

10:19:50

143

4961

CHIX

10:19:50

9

4961

LSE

10:19:50

214

4961

LSE

10:19:50

200

4963

LSE

10:16:15

77

4963

LSE

10:16:15

8

4963

LSE

10:16:15

133

4963

LSE

10:16:15

18

4963

LSE

10:16:15

43

4963

LSE

10:15:58

238

4961

CHIX

10:08:41

136

4962

CHIX

10:08:41

101

4962

CHIX

10:08:41

105

4962

CHIX

10:08:41

92

4962

CHIX

10:08:41

237

4961

LSE

10:08:41

254

4962

LSE

10:08:41

254

4965

LSE

10:07:09

44

4958

LSE

10:06:45

32

4962

CHIX

10:06:36

2

4962

CHIX

10:06:36

35

4961

CHIX

10:06:36

238

4959

CHIX

10:06:36

229

4950

BATE

10:06:32

271

4950

CHIX

10:06:32

226

4950

CHIX

10:06:32

26

4948

LSE

10:06:32

200

4948

LSE

10:06:32

214

4950

CHIX

10:05:49

239

4950

LSE

10:03:47

226

4950

LSE

10:03:47

247

4950

LSE

10:02:01

117

4949

CHIX

10:01:44

133

4949

CHIX

10:01:44

259

4950

LSE

10:01:44

218

4950

CHIX

10:01:33

235

4950

LSE

10:01:27

101

4950

LSE

10:01:20

133

4950

LSE

10:01:20

55

4948

LSE

10:01:20

66

4950

LSE

10:01:20

200

4950

LSE

10:01:20

260

4951

LSE

10:01:20

228

4948

LSE

09:59:50

 


This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSSFWFWEFUSEIE

Top of Page