REG - Kingfisher PLC - Transaction in Own Shares
KINGFISHER PLC
Transaction in own shares
1 October 2021: Kingfisher plc (the "Company", "Kingfisher") announces that on 30 September 2021 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each on the London Stock Exchange ("XLON") through Credit Suisse International ("CSI") as part of its £300 million capital return programme announced on 21 September 2021.
Date of purchase:
30 September 2021
Total number of shares purchased:
650,000
Volume Weighted Average price paid per share:
GBp 340.2645
Highest price paid per share:
GBp 351.4000
Lowest price paid per share:
GBp 334.7000
A schedule of individual trades carried out by CSI as principal in connection with the above purchase is set out below.
Schedule of Purchases - Aggregate Information
Trading Venue
Number of Shares
Volume Weighted Average Price paid per share
XLON
650,000
GBp 340.2645
Schedule of Purchases - Individual Transactions
Price
Time of each trade on
30 September 2021Trading venue
Quantity
GBp
347.80
08:03:11
XLON
340
347.80
08:03:11
XLON
78
347.50
08:05:36
XLON
286
347.20
08:06:00
XLON
284
347.00
08:06:15
XLON
92
347.10
08:06:16
XLON
258
346.50
08:06:38
XLON
270
347.00
08:06:38
XLON
65
347.00
08:06:38
XLON
400
346.10
08:06:52
XLON
248
345.90
08:07:06
XLON
240
345.90
08:07:13
XLON
42
345.90
08:07:13
XLON
634
345.90
08:07:13
XLON
27
345.00
08:08:07
XLON
273
344.40
08:08:18
XLON
192
345.00
08:08:47
XLON
30
345.00
08:08:50
XLON
200
345.70
08:10:44
XLON
68
345.70
08:10:44
XLON
484
345.90
08:12:20
XLON
8
346.20
08:15:31
XLON
261
346.20
08:15:58
XLON
600
346.20
08:15:58
XLON
407
346.20
08:16:18
XLON
300
346.10
08:17:01
XLON
88
346.10
08:17:01
XLON
164
347.10
08:19:07
XLON
600
347.10
08:19:07
XLON
457
347.10
08:19:07
XLON
532
347.60
08:19:47
XLON
600
347.40
08:20:15
XLON
1,100
347.60
08:21:26
XLON
1,070
347.50
08:21:29
XLON
240
347.90
08:22:53
XLON
211
348.00
08:23:20
XLON
261
348.00
08:23:20
XLON
483
348.00
08:23:21
XLON
544
348.50
08:24:09
XLON
600
348.60
08:24:20
XLON
1,100
348.60
08:24:33
XLON
600
348.60
08:24:59
XLON
600
348.60
08:24:59
XLON
283
348.60
08:24:59
XLON
87
348.60
08:24:59
XLON
600
348.60
08:25:16
XLON
600
348.90
08:26:04
XLON
261
349.40
08:27:25
XLON
600
349.40
08:27:25
XLON
264
349.20
08:28:06
XLON
110
349.20
08:28:06
XLON
174
349.70
08:30:00
XLON
41
349.70
08:30:00
XLON
202
349.50
08:30:07
XLON
600
349.50
08:30:07
XLON
62
349.50
08:30:07
XLON
449
349.60
08:30:07
XLON
52
349.60
08:30:07
XLON
951
349.60
08:32:30
XLON
242
349.50
08:33:09
XLON
67
349.30
08:33:09
XLON
578
349.90
08:36:54
XLON
281
349.90
08:36:54
XLON
600
349.90
08:36:54
XLON
241
350.00
08:36:54
XLON
328
350.00
08:39:01
XLON
248
349.80
08:39:30
XLON
249
349.80
08:40:08
XLON
91
349.80
08:40:27
XLON
125
349.80
08:40:27
XLON
48
349.80
08:46:04
XLON
600
349.80
08:46:04
XLON
294
349.90
08:47:16
XLON
239
349.80
08:47:16
XLON
1,100
349.90
08:47:16
XLON
202
350.10
08:49:27
XLON
61
350.10
08:49:27
XLON
339
350.10
08:49:27
XLON
69
349.80
08:49:38
XLON
15
350.50
08:51:50
XLON
277
350.40
08:51:51
XLON
309
351.30
08:54:10
XLON
600
351.30
08:54:10
XLON
876
351.40
08:54:28
XLON
600
351.20
08:54:32
XLON
535
351.20
08:55:09
XLON
200
351.20
08:55:09
XLON
77
351.20
08:55:33
XLON
106
351.10
08:55:36
XLON
600
351.10
08:55:36
XLON
360
350.90
08:55:47
XLON
83
350.90
08:55:55
XLON
600
350.80
08:56:01
XLON
92
350.70
08:56:17
XLON
250
350.70
08:56:17
XLON
425
350.70
08:56:17
XLON
206
349.70
08:59:07
XLON
226
349.50
09:03:31
XLON
48
349.50
09:03:47
XLON
610
349.40
09:04:19
XLON
268
349.50
09:06:02
XLON
266
349.50
09:06:02
XLON
328
349.50
09:06:02
XLON
383
349.10
09:07:58
XLON
300
349.10
09:08:08
XLON
271
349.20
09:08:29
XLON
212
349.20
09:08:29
XLON
370
349.10
09:08:55
XLON
286
349.00
09:08:55
XLON
342
349.00
09:08:56
XLON
600
349.00
09:08:59
XLON
600
349.00
09:08:59
XLON
59
348.70
09:13:12
XLON
272
348.60
09:13:12
XLON
600
348.70
09:13:12
XLON
498
348.90
09:14:11
XLON
328
348.70
09:14:12
XLON
316
348.60
09:14:12
XLON
385
348.40
09:14:22
XLON
169
348.40
09:14:43
XLON
279
348.40
09:15:33
XLON
264
348.90
09:16:23
XLON
216
348.80
09:16:29
XLON
275
348.70
09:18:29
XLON
254
348.70
09:18:29
XLON
600
348.50
09:20:14
XLON
258
348.50
09:22:01
XLON
273
348.70
09:23:28
XLON
137
348.70
09:24:52
XLON
251
348.80
09:24:53
XLON
882
349.20
09:25:44
XLON
752
349.10
09:25:44
XLON
78
348.90
09:25:59
XLON
295
349.00
09:26:01
XLON
179
349.00
09:26:05
XLON
600
349.00
09:26:05
XLON
494
348.90
09:26:17
XLON
319
347.90
09:29:12
XLON
304
348.00
09:33:55
XLON
261
347.80
09:34:22
XLON
290
347.80
09:34:22
XLON
475
347.40
09:35:19
XLON
294
347.60
09:36:12
XLON
282
347.50
09:36:20
XLON
398
347.60
09:37:47
XLON
242
347.60
09:37:47
XLON
597
347.20
09:39:52
XLON
197
347.10
09:41:02
XLON
110
347.00
09:41:30
XLON
73
347.20
09:41:30
XLON
394
347.30
09:46:44
XLON
152
347.20
09:46:45
XLON
35
347.20
09:46:45
XLON
219
347.40
09:48:08
XLON
335
347.40
09:48:42
XLON
105
347.30
09:49:26
XLON
201
347.40
09:43:52
XLON
95
347.30
09:43:52
XLON
339
347.30
09:44:42
XLON
136
347.50
09:45:49
XLON
109
347.00
09:50:24
XLON
297
347.00
09:50:29
XLON
600
347.00
09:50:31
XLON
600
347.20
09:50:33
XLON
386
347.50
09:50:48
XLON
368
347.80
09:52:08
XLON
427
347.80
09:53:22
XLON
244
347.80
09:54:06
XLON
248
348.10
09:55:38
XLON
41
348.10
09:55:38
XLON
71
348.00
09:55:53
XLON
276
348.00
09:56:03
XLON
255
347.90
09:57:41
XLON
220
347.80
09:59:03
XLON
100
347.90
09:59:56
XLON
440
348.20
10:03:25
XLON
316
348.10
10:03:27
XLON
600
348.20
10:04:31
XLON
191
348.20
10:04:31
XLON
600
348.10
10:05:33
XLON
254
348.00
10:06:09
XLON
266
348.00
10:06:09
XLON
327
347.40
10:07:23
XLON
250
347.40
10:08:33
XLON
124
347.50
10:09:57
XLON
50
347.50
10:10:01
XLON
530
347.30
10:10:02
XLON
276
347.30
10:10:02
XLON
485
347.50
10:12:11
XLON
242
347.70
10:15:00
XLON
404
347.60
10:15:02
XLON
3
347.50
10:15:02
XLON
383
347.40
10:15:26
XLON
5
346.70
10:17:15
XLON
245
347.00
10:17:15
XLON
446
347.00
10:17:15
XLON
417
346.70
10:17:59
XLON
248
346.90
10:19:12
XLON
240
346.60
10:19:49
XLON
146
346.70
10:20:14
XLON
193
346.50
10:21:26
XLON
296
346.20
10:21:57
XLON
102
346.30
10:23:37
XLON
55
346.50
10:25:56
XLON
285
346.50
10:25:57
XLON
382
346.50
10:25:57
XLON
197
346.50
10:26:13
XLON
409
346.40
10:26:20
XLON
245
346.40
10:28:02
XLON
12
346.40
10:28:02
XLON
565
346.10
10:29:22
XLON
600
346.10
10:29:22
XLON
138
346.00
10:29:31
XLON
190
345.80
10:29:31
XLON
275
345.80
10:29:32
XLON
254
346.20
10:30:31
XLON
600
346.10
10:31:43
XLON
9
346.10
10:32:09
XLON
174
346.10
10:32:09
XLON
401
345.90
10:32:28
XLON
78
345.90
10:34:05
XLON
281
345.80
10:35:10
XLON
265
346.20
10:36:37
XLON
276
346.20
10:36:37
XLON
249
346.20
10:36:37
XLON
693
346.10
10:36:41
XLON
296
346.00
10:39:34
XLON
410
345.90
10:39:57
XLON
241
345.90
10:41:36
XLON
139
345.90
10:42:00
XLON
6
345.90
10:42:14
XLON
235
346.00
10:42:27
XLON
600
346.00
10:42:27
XLON
195
345.90
10:42:38
XLON
268
346.00
10:44:59
XLON
272
346.00
10:45:07
XLON
12
346.00
10:45:07
XLON
600
345.80
10:46:35
XLON
519
345.80
10:47:30
XLON
245
345.90
10:47:58
XLON
600
345.90
10:47:58
XLON
287
345.90
10:47:59
XLON
303
345.80
10:48:30
XLON
17
345.80
10:48:44
XLON
132
345.90
10:50:06
XLON
526
345.80
10:50:09
XLON
61
345.80
10:51:32
XLON
64
345.70
10:51:57
XLON
260
345.70
10:51:57
XLON
372
345.80
10:52:51
XLON
380
345.90
10:53:17
XLON
279
345.90
10:53:17
XLON
256
345.80
10:55:44
XLON
119
345.80
10:56:03
XLON
214
345.70
10:56:03
XLON
227
345.50
10:56:17
XLON
268
345.50
10:56:28
XLON
294
345.50
10:56:28
XLON
164
345.50
10:56:34
XLON
234
345.70
10:56:58
XLON
134
345.70
10:56:58
XLON
205
345.70
10:56:58
XLON
662
345.60
10:57:43
XLON
271
345.70
10:58:53
XLON
231
345.70
10:58:53
XLON
357
345.70
10:58:53
XLON
81
345.70
11:02:36
XLON
259
345.60
11:03:48
XLON
270
345.60
11:03:48
XLON
626
345.70
11:03:48
XLON
481
345.10
11:06:19
XLON
237
345.10
11:06:19
XLON
406
345.00
11:06:49
XLON
246
344.90
11:07:45
XLON
246
344.90
11:07:45
XLON
3
344.90
11:07:45
XLON
655
345.20
11:08:23
XLON
600
345.20
11:09:47
XLON
254
345.20
11:09:47
XLON
364
345.20
11:09:47
XLON
1,100
344.80
11:12:08
XLON
264
344.70
11:12:08
XLON
375
344.50
11:13:29
XLON
115
344.20
11:14:25
XLON
243
344.70
11:15:13
XLON
974
344.70
11:15:13
XLON
126
344.70
11:15:13
XLON
79
344.50
11:16:04
XLON
259
344.40
11:16:18
XLON
425
344.30
11:16:18
XLON
600
344.30
11:17:55
XLON
100
344.30
11:17:55
XLON
180
344.70
11:18:30
XLON
76
344.60
11:18:54
XLON
265
344.50
11:19:41
XLON
269
344.40
11:19:41
XLON
546
344.40
11:19:41
XLON
452
344.40
11:19:41
XLON
2,972
344.50
11:19:41
XLON
419
344.50
11:19:41
XLON
372
344.30
11:21:15
XLON
1
344.30
11:21:26
XLON
188
344.30
11:23:54
XLON
17
344.20
11:25:40
XLON
287
344.10
11:25:40
XLON
600
344.10
11:25:40
XLON
359
344.00
11:26:40
XLON
257
343.80
11:28:30
XLON
87
343.70
11:28:31
XLON
229
343.70
11:28:31
XLON
206
343.70
11:29:17
XLON
24
343.80
11:29:44
XLON
600
343.70
11:29:44
XLON
249
343.60
11:30:41
XLON
177
343.50
11:31:21
XLON
225
343.60
11:32:53
XLON
250
343.60
11:32:53
XLON
39
343.70
11:32:53
XLON
379
343.60
11:33:33
XLON
253
343.60
11:33:33
XLON
600
343.60
11:33:33
XLON
593
344.10
11:34:53
XLON
600
344.00
11:35:01
XLON
276
343.90
11:35:01
XLON
619
343.90
11:35:02
XLON
7
344.10
11:36:31
XLON
257
344.10
11:36:31
XLON
1,100
344.10
11:36:31
XLON
377
344.10
11:36:31
XLON
377
344.20
11:36:31
XLON
255
344.00
11:37:06
XLON
272
344.00
11:37:06
XLON
423
344.20
11:37:34
XLON
598
344.30
11:39:03
XLON
218
344.20
11:40:06
XLON
259
344.40
11:43:31
XLON
298
344.40
11:43:31
XLON
1,067
345.20
11:45:51
XLON
105
345.20
11:45:51
XLON
382
345.20
11:45:53
XLON
528
345.10
11:45:59
XLON
175
345.80
11:46:11
XLON
307
345.80
11:46:11
XLON
2,020
345.90
11:46:11
XLON
600
345.90
11:46:11
XLON
282
345.70
11:46:11
XLON
256
345.70
11:46:11
XLON
708
345.50
11:46:13
XLON
1,100
345.80
11:46:18
XLON
428
345.80
11:46:18
XLON
418
345.80
11:46:18
XLON
1,881
345.90
11:46:18
XLON
409
345.90
11:46:18
XLON
1,100
345.90
11:46:18
XLON
419
345.90
11:46:18
XLON
58
345.80
11:46:20
XLON
600
345.80
11:46:20
XLON
444
345.80
11:46:20
XLON
88
345.80
11:46:20
XLON
381
345.80
11:46:23
XLON
600
345.80
11:46:30
XLON
242
345.80
11:46:30
XLON
600
345.80
11:46:32
XLON
136
345.80
11:46:32
XLON
342
345.80
11:46:32
XLON
366
345.60
11:46:44
XLON
41
345.50
11:46:44
XLON
600
345.50
11:46:47
XLON
1,100
345.60
11:47:00
XLON
1,159
345.80
11:47:06
XLON
374
345.50
11:47:44
XLON
287
345.50
11:47:44
XLON
248
345.40
11:51:45
XLON
241
345.40
11:51:45
XLON
1,049
345.60
11:52:20
XLON
250
345.50
11:52:22
XLON
202
345.40
11:55:35
XLON
251
345.40
11:55:34
XLON
462
345.30
11:56:01
XLON
37
345.20
11:56:35
XLON
148
344.90
11:58:27
XLON
289
344.90
11:58:43
XLON
207
345.00
11:59:03
XLON
225
344.90
11:59:11
XLON
8
344.80
11:59:53
XLON
371
344.90
12:03:55
XLON
154
344.90
12:04:18
XLON
287
345.00
12:05:07
XLON
7
345.00
12:05:35
XLON
197
345.00
12:05:35
XLON
240
345.00
12:06:27
XLON
712
345.00
12:07:23
XLON
259
345.00
12:07:23
XLON
1,100
345.00
12:07:23
XLON
444
345.00
12:07:23
XLON
144
345.60
12:12:00
XLON
249
345.60
12:12:00
XLON
600
345.60
12:15:13
XLON
283
345.50
12:15:13
XLON
940
345.50
12:16:29
XLON
279
345.50
12:16:29
XLON
600
345.60
12:17:05
XLON
191
345.60
12:17:05
XLON
72
345.60
12:18:04
XLON
600
345.70
12:18:04
XLON
509
345.60
12:18:06
XLON
32
345.50
12:18:13
XLON
38
345.50
12:19:09
XLON
1
345.50
12:20:06
XLON
282
345.50
12:20:06
XLON
600
345.50
12:23:00
XLON
57
345.50
12:23:25
XLON
92
345.40
12:24:05
XLON
288
345.50
12:26:48
XLON
73
345.50
12:26:48
XLON
214
345.60
12:26:49
XLON
42
345.00
12:30:35
XLON
252
345.50
12:28:48
XLON
251
345.60
12:28:48
XLON
853
345.50
12:29:33
XLON
663
345.40
12:29:37
XLON
243
345.50
12:29:33
XLON
48
346.20
12:36:17
XLON
277
346.10
12:36:17
XLON
600
346.10
12:36:17
XLON
343
346.10
12:36:17
XLON
45
345.80
12:36:36
XLON
273
345.70
12:36:37
XLON
600
345.70
12:36:37
XLON
287
345.80
12:36:43
XLON
66
345.90
12:36:44
XLON
112
345.90
12:36:44
XLON
309
345.80
12:37:04
XLON
271
345.80
12:38:18
XLON
279
345.80
12:38:18
XLON
290
345.80
12:38:33
XLON
280
345.70
12:38:33
XLON
368
346.10
12:41:52
XLON
260
346.10
12:41:52
XLON
426
346.10
12:41:52
XLON
369
345.80
12:44:15
XLON
299
345.70
12:44:55
XLON
247
345.70
12:44:56
XLON
478
345.80
12:45:01
XLON
136
345.80
12:45:01
XLON
235
345.80
12:45:02
XLON
27
345.80
12:46:14
XLON
282
345.80
12:46:14
XLON
600
345.80
12:46:14
XLON
480
345.20
12:48:34
XLON
238
345.30
12:48:34
XLON
373
345.10
12:48:53
XLON
261
345.20
12:50:41
XLON
724
345.10
12:51:12
XLON
241
345.10
12:52:22
XLON
155
345.20
12:56:05
XLON
284
345.50
12:57:10
XLON
273
345.50
12:57:59
XLON
266
345.50
12:57:59
XLON
514
345.40
12:58:58
XLON
14
345.30
12:58:59
XLON
238
345.40
13:00:04
XLON
60
345.40
13:00:04
XLON
240
345.20
13:02:02
XLON
2
345.20
13:02:03
XLON
369
345.10
13:02:35
XLON
56
345.00
13:02:42
XLON
600
344.90
13:03:55
XLON
289
344.90
13:03:55
XLON
600
344.40
13:04:58
XLON
268
344.40
13:04:58
XLON
600
344.40
13:06:19
XLON
38
344.30
13:06:50
XLON
277
343.90
13:08:35
XLON
97
343.80
13:10:02
XLON
255
343.80
13:10:02
XLON
470
343.80
13:10:02
XLON
711
343.90
13:10:23
XLON
600
343.90
13:10:29
XLON
600
344.20
13:11:20
XLON
167
344.10
13:11:29
XLON
600
344.10
13:11:29
XLON
12
344.20
13:12:16
XLON
251
344.20
13:12:16
XLON
35
344.30
13:14:54
XLON
34
344.30
13:14:54
XLON
193
344.20
13:15:23
XLON
255
344.20
13:15:46
XLON
289
344.30
13:17:11
XLON
41
344.30
13:17:30
XLON
249
344.40
13:18:40
XLON
178
344.60
13:20:36
XLON
241
344.60
13:20:36
XLON
485
344.60
13:20:36
XLON
600
344.70
13:23:47
XLON
129
344.70
13:24:18
XLON
256
344.70
13:24:26
XLON
527
344.80
13:27:58
XLON
296
344.80
13:28:12
XLON
250
344.70
13:28:51
XLON
255
344.70
13:30:30
XLON
157
344.70
13:30:30
XLON
297
344.70
13:31:15
XLON
249
344.90
13:31:22
XLON
316
344.70
13:31:38
XLON
112
344.80
13:31:38
XLON
59
344.80
13:31:38
XLON
141
345.00
13:32:41
XLON
100
345.00
13:32:41
XLON
668
345.00
13:32:46
XLON
872
345.40
13:34:20
XLON
52
345.50
13:34:20
XLON
600
345.50
13:34:20
XLON
298
345.50
13:34:20
XLON
306
345.50
13:34:20
XLON
363
345.50
13:34:20
XLON
199
345.60
13:34:21
XLON
533
345.80
13:35:28
XLON
369
345.80
13:37:07
XLON
172
345.80
13:37:07
XLON
196
345.90
13:38:45
XLON
674
345.90
13:38:45
XLON
131
346.00
13:39:19
XLON
164
346.00
13:39:19
XLON
269
346.00
13:41:04
XLON
235
345.90
13:41:46
XLON
98
345.90
13:42:00
XLON
213
345.90
13:42:21
XLON
70
345.80
13:43:08
XLON
280
345.70
13:43:22
XLON
131
345.60
13:43:22
XLON
600
345.60
13:43:22
XLON
277
345.50
13:43:52
XLON
72
345.30
13:44:15
XLON
160
345.20
13:44:39
XLON
64
345.00
13:46:27
XLON
263
345.00
13:46:27
XLON
20
345.00
13:46:27
XLON
600
345.60
13:47:56
XLON
1,100
345.60
13:48:27
XLON
600
345.60
13:48:27
XLON
297
345.60
13:49:42
XLON
229
345.50
13:50:00
XLON
243
345.50
13:50:00
XLON
433
345.40
13:50:08
XLON
229
345.40
13:51:14
XLON
364
345.40
13:52:55
XLON
248
345.40
13:52:55
XLON
600
345.40
13:52:55
XLON
139
345.60
13:54:54
XLON
830
345.50
13:55:28
XLON
255
345.50
13:55:28
XLON
487
345.50
13:58:05
XLON
284
345.50
13:58:05
XLON
487
345.40
13:58:24
XLON
46
345.30
13:58:48
XLON
148
345.30
13:58:48
XLON
337
344.90
14:00:22
XLON
938
344.60
14:03:41
XLON
241
344.50
14:03:55
XLON
280
344.50
14:03:56
XLON
249
344.20
14:04:40
XLON
1,294
344.10
14:04:43
XLON
2,937
344.80
14:00:36
XLON
296
344.80
14:00:36
XLON
331
344.00
14:05:14
XLON
291
344.00
14:05:14
XLON
7,472
344.00
14:05:14
XLON
3,038
344.00
14:05:14
XLON
136
344.00
14:05:21
XLON
485
343.90
14:05:42
XLON
165
343.90
14:05:49
XLON
123
344.00
14:05:49
XLON
600
344.00
14:05:49
XLON
107
343.90
14:07:39
XLON
296
343.90
14:07:39
XLON
600
343.90
14:07:49
XLON
161
343.90
14:07:54
XLON
600
343.90
14:07:54
XLON
820
344.00
14:08:13
XLON
542
343.80
14:09:44
XLON
263
343.80
14:09:44
XLON
600
343.80
14:09:44
XLON
180
343.60
14:10:08
XLON
257
343.60
14:10:08
XLON
600
343.80
14:11:19
XLON
279
343.80
14:11:31
XLON
21
343.80
14:11:31
XLON
509
343.80
14:11:32
XLON
33
343.80
14:11:42
XLON
756
343.70
14:11:42
XLON
249
343.60
14:12:10
XLON
249
343.70
14:13:29
XLON
280
343.40
14:13:47
XLON
277
343.10
14:14:53
XLON
68
343.10
14:14:53
XLON
212
343.20
14:15:14
XLON
12
343.20
14:15:53
XLON
1,450
343.00
14:16:03
XLON
276
343.00
14:16:03
XLON
600
343.00
14:16:04
XLON
136
343.00
14:16:04
XLON
232
343.00
14:16:04
XLON
56
343.00
14:16:08
XLON
600
343.00
14:16:08
XLON
301
342.90
14:16:24
XLON
568
342.60
14:17:26
XLON
176
342.70
14:18:41
XLON
147
342.50
14:18:49
XLON
212
342.30
14:19:06
XLON
292
342.20
14:19:19
XLON
293
342.10
14:19:24
XLON
29
342.00
14:19:33
XLON
284
342.00
14:19:36
XLON
600
342.00
14:19:46
XLON
600
342.00
14:19:46
XLON
1,017
341.80
14:19:51
XLON
250
341.90
14:19:57
XLON
33
342.20
14:20:10
XLON
600
342.20
14:20:10
XLON
445
342.30
14:20:10
XLON
271
342.10
14:20:18
XLON
529
341.90
14:20:36
XLON
280
342.00
14:21:08
XLON
600
341.80
14:21:18
XLON
267
341.80
14:21:33
XLON
600
341.60
14:21:45
XLON
298
341.70
14:21:46
XLON
600
342.40
14:22:06
XLON
271
342.20
14:22:12
XLON
600
342.20
14:22:12
XLON
63
342.20
14:22:12
XLON
425
342.20
14:22:13
XLON
23
342.10
14:23:05
XLON
282
342.00
14:23:06
XLON
600
342.00
14:23:06
XLON
469
341.90
14:23:15
XLON
2,052
341.80
14:23:27
XLON
290
341.70
14:23:27
XLON
417
341.60
14:23:27
XLON
600
341.60
14:23:27
XLON
260
341.60
14:23:27
XLON
458
341.50
14:23:28
XLON
409
341.60
14:23:28
XLON
600
341.60
14:23:28
XLON
834
341.60
14:23:28
XLON
408
341.60
14:23:28
XLON
597
341.60
14:23:28
XLON
526
341.40
14:23:29
XLON
388
341.40
14:23:29
XLON
1,335
341.40
14:23:31
XLON
143
341.40
14:23:33
XLON
506
341.40
14:23:33
XLON
600
341.40
14:23:33
XLON
600
341.40
14:23:33
XLON
288
341.40
14:23:33
XLON
777
341.20
14:23:41
XLON
270
341.20
14:23:41
XLON
600
341.20
14:23:41
XLON
117
341.20
14:23:46
XLON
161
341.10
14:23:55
XLON
245
341.00
14:23:55
XLON
600
341.00
14:23:55
XLON
750
341.00
14:23:56
XLON
576
340.90
14:24:25
XLON
275
340.80
14:24:25
XLON
600
340.90
14:24:25
XLON
462
340.90
14:24:25
XLON
61
340.40
14:24:40
XLON
349
340.30
14:24:42
XLON
27
340.10
14:24:50
XLON
458
339.90
14:24:53
XLON
282
340.30
14:25:04
XLON
71
340.20
14:25:05
XLON
600
340.20
14:25:05
XLON
475
340.20
14:25:10
XLON
600
340.20
14:25:22
XLON
600
340.20
14:25:22
XLON
27
340.20
14:25:22
XLON
700
340.30
14:25:22
XLON
226
340.30
14:25:22
XLON
130
340.20
14:25:26
XLON
600
340.20
14:25:26
XLON
1,523
340.00
14:25:39
XLON
24
340.00
14:25:39
XLON
255
339.60
14:25:46
XLON
498
339.50
14:25:55
XLON
1
339.60
14:25:55
XLON
550
339.60
14:25:55
XLON
186
339.20
14:26:00
XLON
458
339.20
14:26:06
XLON
289
339.40
14:26:07
XLON
5
339.30
14:26:10
XLON
600
339.30
14:26:10
XLON
530
338.80
14:26:27
XLON
185
338.70
14:26:38
XLON
292
338.40
14:26:59
XLON
200
338.40
14:26:59
XLON
57
338.40
14:26:59
XLON
650
338.30
14:27:00
XLON
600
338.30
14:27:00
XLON
407
338.30
14:27:03
XLON
273
338.30
14:27:03
XLON
273
338.30
14:27:03
XLON
473
338.10
14:27:09
XLON
361
337.90
14:27:13
XLON
1
337.90
14:27:13
XLON
343
337.70
14:27:35
XLON
292
337.80
14:27:35
XLON
600
337.80
14:27:35
XLON
34
337.80
14:27:35
XLON
600
337.80
14:27:38
XLON
370
337.60
14:27:48
XLON
398
337.60
14:27:48
XLON
371
337.40
14:27:54
XLON
600
337.40
14:27:58
XLON
444
337.50
14:28:05
XLON
600
337.50
14:28:05
XLON
600
337.20
14:28:05
XLON
241
337.00
14:28:19
XLON
244
337.10
14:28:19
XLON
412
336.90
14:28:37
XLON
257
336.90
14:28:37
XLON
200
336.70
14:28:37
XLON
600
336.70
14:28:37
XLON
509
336.70
14:28:41
XLON
574
336.70
14:29:04
XLON
467
336.30
14:29:05
XLON
600
336.40
14:29:05
XLON
42
336.40
14:29:05
XLON
405
336.30
14:29:05
XLON
600
336.20
14:29:06
XLON
700
336.20
14:29:06
XLON
499
336.10
14:29:06
XLON
600
335.90
14:29:06
XLON
551
335.90
14:29:09
XLON
301
335.90
14:29:09
XLON
299
335.90
14:29:09
XLON
17
335.70
14:29:17
XLON
296
336.20
14:29:30
XLON
189
336.00
14:29:32
XLON
534
336.00
14:29:32
XLON
197
336.00
14:29:32
XLON
441
336.10
14:29:50
XLON
600
336.10
14:29:50
XLON
600
335.90
14:29:51
XLON
600
335.70
14:29:51
XLON
300
335.30
14:30:00
XLON
600
335.40
14:30:00
XLON
526
335.40
14:30:00
XLON
421
335.10
14:30:03
XLON
291
335.10
14:30:04
XLON
600
335.10
14:30:04
XLON
450
334.90
14:30:04
XLON
371
334.90
14:30:06
XLON
600
334.90
14:30:06
XLON
2,268
335.00
14:30:06
XLON
480
335.00
14:30:06
XLON
526
335.10
14:30:06
XLON
600
335.10
14:30:06
XLON
493
335.10
14:30:06
XLON
526
335.10
14:30:06
XLON
2,268
334.90
14:30:07
XLON
1,251
335.10
14:30:09
XLON
600
334.70
14:30:10
XLON
400
334.80
14:30:16
XLON
11
334.80
14:30:16
XLON
442
335.10
14:30:23
XLON
325
335.10
14:30:23
XLON
419
335.10
14:30:23
XLON
538
335.50
14:30:26
XLON
600
335.50
14:30:26
XLON
464
335.50
14:30:26
XLON
527
335.40
14:30:29
XLON
524
337.50
14:30:48
XLON
600
337.50
14:30:48
XLON
383
337.50
14:30:48
XLON
533
337.50
14:30:48
XLON
600
337.50
14:30:49
XLON
339
337.50
14:30:49
XLON
277
337.40
14:30:49
XLON
600
337.10
14:30:49
XLON
2,003
337.20
14:30:49
XLON
600
336.50
14:30:50
XLON
600
336.40
14:30:51
XLON
600
336.50
14:30:50
XLON
343
336.40
14:30:51
XLON
480
336.40
14:30:53
XLON
387
336.40
14:30:53
XLON
1,186
336.30
14:30:53
XLON
394
336.40
14:30:53
XLON
600
336.40
14:30:53
XLON
464
336.40
14:30:53
XLON
1,067
336.20
14:30:58
XLON
600
336.30
14:30:58
XLON
384
336.30
14:30:58
XLON
438
336.10
14:30:58
XLON
328
337.00
14:31:04
XLON
600
337.00
14:31:05
XLON
600
337.30
14:31:10
XLON
600
337.40
14:31:10
XLON
700
337.00
14:31:10
XLON
24
337.00
14:31:15
XLON
600
337.20
14:31:22
XLON
441
337.30
14:31:45
XLON
388
337.30
14:31:46
XLON
346
337.30
14:31:46
XLON
77
337.40
14:31:50
XLON
197
337.90
14:32:04
XLON
532
338.00
14:32:06
XLON
2,418
338.00
14:32:06
XLON
375
338.00
14:32:06
XLON
7,500
338.60
14:32:31
XLON
291
338.20
14:32:31
XLON
600
338.20
14:32:31
XLON
483
338.20
14:32:31
XLON
600
338.20
14:32:31
XLON
451
338.20
14:32:31
XLON
586
338.30
14:32:39
XLON
147
338.30
14:32:39
XLON
42
338.10
14:39:58
XLON
45
338.10
14:39:58
XLON
150
338.10
14:40:10
XLON
402
338.30
14:40:16
XLON
351
338.30
14:40:16
XLON
249
338.30
14:40:16
XLON
216
338.00
14:40:40
XLON
252
338.00
14:40:40
XLON
32
337.90
14:40:40
XLON
410
337.70
14:40:51
XLON
236
338.40
14:42:00
XLON
154
339.50
14:46:29
XLON
406
339.50
14:46:29
XLON
234
340.10
14:46:34
XLON
600
340.10
14:46:34
XLON
563
340.10
14:46:34
XLON
136
340.10
14:46:34
XLON
510
340.00
14:47:03
XLON
278
340.40
14:47:39
XLON
11
340.40
14:47:45
XLON
422
340.00
14:48:24
XLON
136
340.00
14:48:24
XLON
56
340.10
14:48:44
XLON
157
340.00
14:48:47
XLON
1,743
339.90
14:48:52
XLON
215
339.90
14:48:52
XLON
238
339.70
14:49:36
XLON
264
339.70
14:49:36
XLON
206
339.90
14:50:39
XLON
598
339.90
14:50:39
XLON
136
339.90
14:50:39
XLON
146
339.80
14:51:01
XLON
300
339.50
14:51:01
XLON
600
339.50
14:51:01
XLON
600
339.50
14:51:01
XLON
3
339.50
14:51:08
XLON
228
340.00
14:51:30
XLON
509
339.80
14:52:01
XLON
2,183
339.80
14:52:11
XLON
793
339.70
14:52:18
XLON
249
339.70
14:52:50
XLON
248
339.70
14:52:51
XLON
519
339.60
14:53:38
XLON
272
339.60
14:53:38
XLON
208
339.30
14:53:50
XLON
246
339.30
14:53:50
XLON
483
339.30
14:53:50
XLON
600
339.50
14:54:16
XLON
242
339.50
14:54:17
XLON
197
339.60
14:54:58
XLON
212
339.60
14:54:58
XLON
36
339.70
14:55:28
XLON
600
339.70
14:55:28
XLON
227
339.70
14:55:28
XLON
89
339.50
14:55:28
XLON
240
339.50
14:55:46
XLON
258
339.40
14:56:03
XLON
255
339.20
14:56:05
XLON
532
339.10
14:56:08
XLON
403
339.30
14:56:21
XLON
189
339.30
14:56:21
XLON
86
339.20
14:56:45
XLON
292
339.20
14:56:45
XLON
600
339.20
14:56:50
XLON
544
338.90
14:57:08
XLON
468
338.90
14:57:20
XLON
500
339.60
14:58:01
XLON
257
339.60
14:58:01
XLON
320
339.60
14:58:01
XLON
1,320
339.20
14:58:20
XLON
285
339.20
14:58:30
XLON
281
339.10
14:58:30
XLON
239
339.30
14:59:19
XLON
341
339.20
14:59:20
XLON
248
339.30
14:59:45
XLON
600
339.20
14:59:47
XLON
269
339.20
14:59:47
XLON
393
339.00
15:00:55
XLON
295
338.90
15:00:55
XLON
600
338.90
15:00:56
XLON
226
339.00
15:02:55
XLON
274
339.00
15:02:55
XLON
600
339.00
15:02:56
XLON
936
339.00
15:03:33
XLON
600
339.00
15:03:33
XLON
273
339.00
15:05:11
XLON
247
338.90
15:05:11
XLON
533
338.90
15:05:14
XLON
67
338.90
15:05:14
XLON
136
338.90
15:05:14
XLON
191
338.80
15:05:14
XLON
568
338.60
15:05:23
XLON
198
338.50
15:05:26
XLON
343
338.20
15:05:53
XLON
179
338.20
15:06:08
XLON
279
338.30
15:06:08
XLON
600
338.30
15:06:08
XLON
196
338.00
15:06:39
XLON
289
338.00
15:06:49
XLON
284
338.00
15:06:49
XLON
136
338.00
15:06:52
XLON
45
338.00
15:07:04
XLON
600
338.00
15:07:04
XLON
517
337.90
15:07:20
XLON
245
338.70
15:08:34
XLON
1,100
338.70
15:08:34
XLON
267
338.70
15:08:52
XLON
394
338.70
15:10:18
XLON
390
338.90
15:10:50
XLON
343
338.80
15:11:41
XLON
203
338.80
15:11:53
XLON
253
338.60
15:12:50
XLON
540
338.50
15:13:00
XLON
282
338.70
15:13:02
XLON
484
338.70
15:13:02
XLON
116
338.50
15:14:15
XLON
245
338.40
15:14:44
XLON
241
337.90
15:15:00
XLON
98
338.00
15:15:34
XLON
110
337.80
15:15:53
XLON
1
338.00
15:16:48
XLON
600
338.00
15:16:48
XLON
27
338.00
15:16:48
XLON
301
338.10
15:16:59
XLON
660
337.90
15:17:14
XLON
243
338.20
15:17:33
XLON
456
338.40
15:18:09
XLON
438
338.40
15:18:18
XLON
276
338.90
15:20:19
XLON
450
338.90
15:20:19
XLON
514
338.90
15:20:19
XLON
171
338.90
15:20:19
XLON
387
338.80
15:20:32
XLON
6
338.80
15:21:25
XLON
369
338.80
15:21:25
XLON
474
338.80
15:21:40
XLON
907
338.60
15:21:51
XLON
176
338.70
15:21:52
XLON
395
338.70
15:21:52
XLON
151
338.70
15:21:52
XLON
1
338.30
15:22:56
XLON
230
338.10
15:23:29
XLON
235
338.20
15:24:29
XLON
558
338.30
15:24:33
XLON
519
338.20
15:25:03
XLON
438
338.10
15:25:05
XLON
600
338.10
15:25:05
XLON
102
338.10
15:25:05
XLON
89
338.00
15:25:16
XLON
1,488
337.90
15:25:21
XLON
130
337.90
15:25:21
XLON
96
337.90
15:25:21
XLON
894
338.60
15:27:09
XLON
600
338.60
15:27:09
XLON
350
338.60
15:27:09
XLON
171
338.70
15:27:26
XLON
1
338.60
15:27:32
XLON
148
338.40
15:27:47
XLON
1,100
338.50
15:27:47
XLON
105
338.50
15:27:47
XLON
252
338.50
15:27:57
XLON
170
338.50
15:27:57
XLON
37
338.50
15:27:58
XLON
24
338.50
15:27:58
XLON
470
338.50
15:28:00
XLON
27
338.50
15:28:01
XLON
513
338.30
15:28:19
XLON
157
338.30
15:28:27
XLON
111
338.30
15:28:27
XLON
28
338.30
15:28:27
XLON
542
338.50
15:28:57
XLON
753
338.50
15:28:58
XLON
974
338.50
15:29:01
XLON
524
339.20
15:30:38
XLON
355
339.10
15:31:04
XLON
116
338.90
15:31:16
XLON
345
339.00
15:31:51
XLON
1,614
339.00
15:31:53
XLON
346
339.00
15:31:55
XLON
270
339.00
15:31:55
XLON
421
339.00
15:32:49
XLON
768
339.00
15:32:53
XLON
238
339.00
15:32:54
XLON
308
339.00
15:33:05
XLON
1,885
339.00
15:33:06
XLON
324
339.40
15:33:28
XLON
760
339.50
15:33:30
XLON
378
339.40
15:34:41
XLON
324
339.60
15:34:50
XLON
246
339.60
15:34:50
XLON
363
339.90
15:34:53
XLON
224
339.80
15:35:35
XLON
305
339.60
15:36:00
XLON
214
340.00
15:37:33
XLON
404
339.80
15:37:34
XLON
477
339.80
15:37:34
XLON
206
339.70
15:37:38
XLON
207
339.40
15:39:21
XLON
246
339.10
15:39:57
XLON
298
339.20
15:39:57
XLON
462
339.00
15:40:18
XLON
71
339.00
15:40:18
XLON
183
338.80
15:40:40
XLON
271
338.80
15:40:46
XLON
293
338.10
15:53:51
XLON
318
338.30
15:54:09
XLON
197
338.10
15:54:34
XLON
182
338.20
15:54:45
XLON
208
338.00
15:55:07
XLON
86
338.00
15:55:07
XLON
113
338.00
15:55:07
XLON
86
337.90
15:55:19
XLON
112
337.90
15:55:32
XLON
197
337.80
15:55:42
XLON
334
337.80
15:55:45
XLON
38
337.80
15:55:45
XLON
272
337.70
15:55:54
XLON
118
337.60
15:56:49
XLON
178
337.60
15:56:56
XLON
234
337.50
15:57:11
XLON
126
337.50
15:57:31
XLON
187
337.50
15:57:31
XLON
409
337.50
15:58:37
XLON
30
337.50
15:58:37
XLON
42
337.50
15:58:52
XLON
121
337.50
15:59:10
XLON
243
337.40
15:59:33
XLON
95
337.40
15:59:33
XLON
332
337.40
16:01:00
XLON
189
337.50
16:01:57
XLON
545
337.50
16:01:57
XLON
8
337.60
16:02:01
XLON
40
337.50
16:02:06
XLON
500
337.40
16:02:20
XLON
283
337.40
16:02:20
XLON
335
337.20
16:03:10
XLON
198
337.10
16:03:58
XLON
300
337.10
16:03:58
XLON
16
337.50
16:04:08
XLON
460
337.30
16:04:18
XLON
338
337.30
16:05:01
XLON
339
337.10
16:06:02
XLON
123
337.10
16:06:02
XLON
467
337.10
16:06:03
XLON
435
337.00
16:06:06
XLON
239
337.60
16:08:52
XLON
395
337.60
16:08:52
XLON
92
337.50
16:09:02
XLON
226
337.40
16:09:09
XLON
257
337.30
16:09:09
XLON
248
337.20
16:09:16
XLON
29
336.90
16:06:32
XLON
441
337.00
16:06:33
XLON
380
337.10
16:06:34
XLON
211
337.30
16:06:50
XLON
50
337.20
16:07:13
XLON
154
337.10
16:10:56
XLON
266
337.10
16:10:56
XLON
17
337.10
16:10:56
XLON
449
337.00
16:11:24
XLON
49
337.00
16:12:23
XLON
600
337.00
16:12:23
XLON
387
337.00
16:12:23
XLON
213
336.90
16:12:23
XLON
38
336.90
16:12:24
XLON
136
336.90
16:12:24
XLON
220
336.60
16:13:16
XLON
49
336.60
16:13:20
XLON
255
336.70
16:13:43
XLON
356
336.50
16:14:15
XLON
23
336.50
16:14:15
XLON
286
336.40
16:14:45
XLON
199
336.50
16:14:50
XLON
319
336.50
16:15:26
XLON
325
336.40
16:15:35
XLON
17
336.50
16:15:46
XLON
197
336.50
16:15:58
XLON
259
336.50
16:16:32
XLON
333
336.40
16:17:14
XLON
250
336.40
16:17:14
XLON
412
336.40
16:17:14
XLON
395
336.10
16:17:18
XLON
119
336.10
16:17:23
XLON
199
335.90
16:17:28
XLON
369
335.90
16:17:32
XLON
250
335.90
16:18:22
XLON
600
335.90
16:18:22
XLON
28
336.00
16:18:49
XLON
9
336.00
16:18:50
XLON
214
335.90
16:19:31
XLON
291
335.90
16:19:32
XLON
304
335.80
16:19:39
XLON
251
335.80
16:19:39
XLON
356
335.90
16:20:00
XLON
421
336.10
16:20:01
XLON
592
336.00
16:20:31
XLON
150
336.00
16:20:31
XLON
393
336.00
16:20:31
XLON
135
336.00
16:20:57
XLON
154
336.20
16:21:35
XLON
326
336.20
16:21:35
XLON
186
336.10
16:21:39
XLON
145
336.20
16:21:50
XLON
204
336.10
16:22:10
XLON
41
336.10
16:22:10
XLON
191
336.10
16:22:30
XLON
182
336.00
16:22:30
XLON
220
336.20
16:22:31
XLON
600
336.20
16:22:31
XLON
356
336.00
16:22:33
XLON
959
336.10
16:22:33
XLON
197
336.00
16:22:33
XLON
408
336.10
16:23:04
XLON
273
336.10
16:23:04
XLON
254
336.10
16:23:10
XLON
27
336.10
16:23:10
XLON
202
336.00
16:24:23
XLON
30
336.00
16:24:40
XLON
266
336.20
16:25:21
XLON
585
336.20
16:25:43
XLON
228
336.10
16:26:03
XLON
166
336.20
16:26:03
XLON
208
336.20
16:26:12
XLON
314
336.90
16:26:54
XLON
297
336.80
16:26:54
XLON
444
336.80
16:26:54
XLON
333
336.90
16:26:54
XLON
172
336.80
16:27:01
XLON
354
336.60
16:27:27
XLON
134
336.60
16:27:40
XLON
147
336.40
16:28:10
XLON
21
336.40
16:28:15
XLON
24
336.30
16:28:19
XLON
1
336.20
16:28:30
XLON
42
336.40
16:28:51
XLON
17
336.40
16:28:55
XLON
255
336.40
16:28:59
XLON
196
336.50
16:29:07
XLON
209
337.00
16:29:44
XLON
464
336.90
16:29:44
XLON
96
336.90
16:29:44
XLON
12
336.50
16:35:27
XLON
17,773
336.50
16:35:27
XLON
6,433
336.50
16:35:27
XLON
145
336.50
16:35:27
XLON
317
336.50
16:35:27
XLON
14,309
336.50
16:35:27
XLON
1,198
336.50
16:35:27
XLON
4,847
336.50
16:35:27
XLON
13
336.50
16:35:27
XLON
645
336.50
16:35:27
XLON
463
336.50
16:35:27
XLON
51
336.50
16:35:27
XLON
14,087
336.50
16:35:27
XLON
660
336.50
16:35:27
XLON
28,919
336.50
16:35:27
XLON
7,240
336.50
16:35:27
XLON
7,240
336.50
16:35:27
XLON
5,280
336.50
16:35:27
XLON
108,153
Contacts:
Tel:
Email:
Company Secretary
+44(0) 7887 456498
secretariat@kingfisher.com
Investor Relations
+44 (0) 20 7644 1082
investorenquiries@kingfisher.com
Treasury
+44 (0) 20 7644 1170
treasury@kingfisher.com
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.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.ENDPOSEAXNEDDLFEFA
Recent news on Kingfisher
See all newsREG - Kingfisher PLC - Fifth Tranche of Share Repurchase Programme
AnnouncementREG - Kingfisher PLC - Transaction in Own Shares
AnnouncementREG - Kingfisher PLC - Transaction in Own Shares
AnnouncementREG - Kingfisher PLC - Transaction in Own Shares
AnnouncementREG - Kingfisher PLC - Transaction in Own Shares
Announcement