Next PLC (NXT) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/05/2026 | 15:40:25 | 13095.00p | 3 | £392.85 | Off-book | Sell | SI |
| 22/05/2026 | 15:39:55 | 13095.00p | 1 | £130.95 | Off-book | Sell | SI |
| 22/05/2026 | 15:30:00 | 13060.00p | 47 | £6,138.20 | Exchange | Buy | AT |
| 22/05/2026 | 15:29:51 | 13040.00p | 22 | £2,868.80 | Exchange | Buy | AT |
| 22/05/2026 | 15:29:43 | 13040.00p | 70 | £9,128.00 | Exchange | Buy | AT |
| 22/05/2026 | 15:29:43 | 13040.00p | 8 | £1,043.20 | Exchange | Buy | AT |
| 22/05/2026 | 15:29:40 | 13040.00p | 6 | £782.40 | Off-book | Sell | SI |
| 22/05/2026 | 15:29:40 | 13040.00p | 2 | £260.80 | Exchange | Buy | AT |
| 22/05/2026 | 15:29:40 | 13040.00p | 16 | £2,086.40 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:40 | 13040.00p | 81 | £10,562.40 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:30 | 13040.00p | 8 | £1,043.20 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:30 | 13040.00p | 11 | £1,434.40 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:30 | 13040.00p | 35 | £4,564.00 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:30 | 13040.00p | 1 | £130.40 | Exchange | Unknown | AT |
| 22/05/2026 | 15:29:30 | 13040.00p | 13 | £1,695.20 | Exchange | Unknown | AT |
| 22/05/2026 | 15:29:30 | 13040.00p | 5 | £652.00 | Exchange | Unknown | AT |
| 22/05/2026 | 15:29:23 | 13035.00p | 2 | £260.70 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:23 | 13035.00p | 8 | £1,042.80 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:23 | 13035.00p | 42 | £5,474.70 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:23 | 13035.00p | 28 | £3,649.80 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:11 | 13035.00p | 5 | £651.75 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:11 | 13035.00p | 26 | £3,389.10 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:11 | 13035.00p | 44 | £5,735.40 | Exchange | Sell | AT |
| 22/05/2026 | 15:28:56 | 13040.00p | 0 | £0.00 | Off-book | Sell | SI |
| 22/05/2026 | 15:28:37 | 13035.00p | 1 | £130.35 | Off-book | Sell | SI |
| 22/05/2026 | 15:28:32 | 13035.00p | 89 | £11,601.15 | Exchange | Sell | AT |
| 22/05/2026 | 15:28:32 | 13035.00p | 31 | £4,040.85 | Exchange | Sell | AT |
| 22/05/2026 | 15:28:32 | 13035.00p | 4 | £521.40 | Exchange | Sell | AT |
| 22/05/2026 | 15:28:32 | 13035.00p | 35 | £4,562.25 | Exchange | Sell | AT |
| 22/05/2026 | 15:28:32 | 13035.00p | 21 | £2,737.35 | Exchange | Sell | AT |
| 22/05/2026 | 15:27:53 | 13030.00p | 19 | £2,475.70 | Exchange | Buy | AT |
| 22/05/2026 | 15:27:53 | 13030.00p | 35 | £4,560.50 | Exchange | Buy | AT |
| 22/05/2026 | 15:27:50 | 13025.00p | 5 | £651.25 | Exchange | Sell | AT |
| 22/05/2026 | 15:27:50 | 13030.00p | 141 | £18,372.30 | Exchange | Buy | AT |
| 22/05/2026 | 15:27:50 | 13030.00p | 89 | £11,596.70 | Exchange | Buy | AT |
| 22/05/2026 | 15:27:16 | 13035.00p | 8 | £1,042.80 | Exchange | Unknown | AT |
| 22/05/2026 | 15:27:16 | 13035.00p | 8 | £1,042.80 | Exchange | Unknown | AT |
| 22/05/2026 | 15:27:16 | 13035.00p | 60 | £7,821.00 | Exchange | Unknown | AT |
| 22/05/2026 | 15:27:16 | 13035.00p | 26 | £3,389.10 | Exchange | Unknown | AT |
| 22/05/2026 | 15:26:46 | 13030.00p | 94 | £12,248.20 | Exchange | Unknown | AT |
| 22/05/2026 | 15:26:46 | 13030.00p | 35 | £4,560.50 | Exchange | Unknown | AT |
| 22/05/2026 | 15:26:46 | 13030.00p | 89 | £11,596.70 | Exchange | Unknown | AT |
| 22/05/2026 | 15:26:45 | 13030.00p | 42 | £5,472.60 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:45 | 13030.00p | 11 | £1,433.30 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:45 | 13030.00p | 26 | £3,387.80 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:45 | 13030.00p | 22 | £2,866.60 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:45 | 13030.00p | 35 | £4,560.50 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:45 | 13030.00p | 40 | £5,212.00 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:45 | 13030.00p | 3 | £390.90 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:45 | 13030.00p | 13 | £1,693.90 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/05/2026 | 15:40:25 | 13095.00p | 3 | £392.85 | Off-book | Sell | SI |
| 22/05/2026 | 15:39:55 | 13095.00p | 1 | £130.95 | Off-book | Sell | SI |
| 22/05/2026 | 15:30:00 | 13060.00p | 47 | £6,138.20 | Exchange | Buy | AT |
| 22/05/2026 | 15:29:51 | 13040.00p | 22 | £2,868.80 | Exchange | Buy | AT |
| 22/05/2026 | 15:29:43 | 13040.00p | 70 | £9,128.00 | Exchange | Buy | AT |
| 22/05/2026 | 15:29:43 | 13040.00p | 8 | £1,043.20 | Exchange | Buy | AT |
| 22/05/2026 | 15:29:40 | 13040.00p | 6 | £782.40 | Off-book | Sell | SI |
| 22/05/2026 | 15:29:40 | 13040.00p | 2 | £260.80 | Exchange | Buy | AT |
| 22/05/2026 | 15:29:40 | 13040.00p | 16 | £2,086.40 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:40 | 13040.00p | 81 | £10,562.40 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:30 | 13040.00p | 8 | £1,043.20 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:30 | 13040.00p | 11 | £1,434.40 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:30 | 13040.00p | 35 | £4,564.00 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:30 | 13040.00p | 1 | £130.40 | Exchange | Unknown | AT |
| 22/05/2026 | 15:29:30 | 13040.00p | 13 | £1,695.20 | Exchange | Unknown | AT |
| 22/05/2026 | 15:29:30 | 13040.00p | 5 | £652.00 | Exchange | Unknown | AT |
| 22/05/2026 | 15:29:23 | 13035.00p | 2 | £260.70 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:23 | 13035.00p | 8 | £1,042.80 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:23 | 13035.00p | 42 | £5,474.70 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:23 | 13035.00p | 28 | £3,649.80 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:11 | 13035.00p | 5 | £651.75 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:11 | 13035.00p | 26 | £3,389.10 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:11 | 13035.00p | 44 | £5,735.40 | Exchange | Sell | AT |
| 22/05/2026 | 15:28:56 | 13040.00p | 0 | £0.00 | Off-book | Sell | SI |
| 22/05/2026 | 15:28:37 | 13035.00p | 1 | £130.35 | Off-book | Sell | SI |
| 22/05/2026 | 15:28:32 | 13035.00p | 89 | £11,601.15 | Exchange | Sell | AT |
| 22/05/2026 | 15:28:32 | 13035.00p | 31 | £4,040.85 | Exchange | Sell | AT |
| 22/05/2026 | 15:28:32 | 13035.00p | 4 | £521.40 | Exchange | Sell | AT |
| 22/05/2026 | 15:28:32 | 13035.00p | 35 | £4,562.25 | Exchange | Sell | AT |
| 22/05/2026 | 15:28:32 | 13035.00p | 21 | £2,737.35 | Exchange | Sell | AT |
| 22/05/2026 | 15:27:53 | 13030.00p | 19 | £2,475.70 | Exchange | Buy | AT |
| 22/05/2026 | 15:27:53 | 13030.00p | 35 | £4,560.50 | Exchange | Buy | AT |
| 22/05/2026 | 15:27:50 | 13025.00p | 5 | £651.25 | Exchange | Sell | AT |
| 22/05/2026 | 15:27:50 | 13030.00p | 141 | £18,372.30 | Exchange | Buy | AT |
| 22/05/2026 | 15:27:50 | 13030.00p | 89 | £11,596.70 | Exchange | Buy | AT |
| 22/05/2026 | 15:27:16 | 13035.00p | 8 | £1,042.80 | Exchange | Unknown | AT |
| 22/05/2026 | 15:27:16 | 13035.00p | 8 | £1,042.80 | Exchange | Unknown | AT |
| 22/05/2026 | 15:27:16 | 13035.00p | 60 | £7,821.00 | Exchange | Unknown | AT |
| 22/05/2026 | 15:27:16 | 13035.00p | 26 | £3,389.10 | Exchange | Unknown | AT |
| 22/05/2026 | 15:26:46 | 13030.00p | 94 | £12,248.20 | Exchange | Unknown | AT |
| 22/05/2026 | 15:26:46 | 13030.00p | 35 | £4,560.50 | Exchange | Unknown | AT |
| 22/05/2026 | 15:26:46 | 13030.00p | 89 | £11,596.70 | Exchange | Unknown | AT |
| 22/05/2026 | 15:26:45 | 13030.00p | 42 | £5,472.60 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:45 | 13030.00p | 11 | £1,433.30 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:45 | 13030.00p | 26 | £3,387.80 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:45 | 13030.00p | 22 | £2,866.60 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:45 | 13030.00p | 35 | £4,560.50 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:45 | 13030.00p | 40 | £5,212.00 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:45 | 13030.00p | 3 | £390.90 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:45 | 13030.00p | 13 | £1,693.90 | Exchange | Buy | AT |
