Last checked at 17 Aug 2022 07:00
KINGFISHER PLC
Transaction in own shares
17 August 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 16 August 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Credit Suisse International ("CSI") as part of its £300 million share repurchase programme announced on 23 May 2022 (the "Programme"). All shares were purchased from CSI as an "on exchange" transaction subject to the rules of the London Stock Exchange.
Date of purchase: | 16 August 2022 |
Total number of shares purchased: | 346,905 |
Volume Weighted Average price paid per share: | GBp 253.5440 |
Highest price paid per share: | GBp 255.1000 |
Lowest price paid per share: | GBp 250.4000 |
To date, Kingfisher has purchased 10,798,020 ordinary shares in aggregate for cancellation from CSI in connection with the second tranche of the Programme. Kingfisher also previously purchased 30,583,514 ordinary shares in aggregate for cancellation from Goldman Sachs International in connection with its execution of the first tranche of the Programme.
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 | 346,905 | GBp 253.5440 |
Schedule of Purchases - Individual Transactions
Price GBp | Time of each trade on 16 August 2022 (BST) | Trading venue | Quantity | Transaction Reference Number |
251.8 | 08:01:19 | XLON | 1400 | J000OP32Z4MY0000 |
251.8 | 08:01:19 | XLON | 646 | J000OQ32Z4MY0000 |
251.8 | 08:01:19 | XLON | 626 | J000OR32Z4MY0000 |
251.4 | 08:03:17 | XLON | 1712 | J000TE32Z4MY0000 |
251.1 | 08:04:47 | XLON | 1469 | J000YG32Z4MY0000 |
250.8 | 08:06:34 | XLON | 451 | J0014932Z4MY0000 |
250.9 | 08:07:23 | XLON | 76 | J0014M32Z4MY0000 |
250.9 | 08:07:23 | XLON | 702 | J0014L32Z4MY0000 |
251.0 | 08:09:26 | XLON | 1011 | J0017S32Z4MY0000 |
251.0 | 08:13:03 | XLON | 1540 | J001L432Z4MY0000 |
250.5 | 08:13:21 | XLON | 1571 | J001LZ32Z4MY0000 |
250.8 | 08:18:04 | XLON | 1384 | J001XU32Z4MY0000 |
250.8 | 08:20:11 | XLON | 1417 | J0025U32Z4MY0000 |
251.8 | 08:31:43 | XLON | 1300 | J0030G32Z4MY0000 |
251.8 | 08:33:03 | XLON | 1075 | J0035732Z4MY0000 |
252.0 | 08:34:03 | XLON | 63 | J0038632Z4MY0000 |
252.0 | 08:34:03 | XLON | 957 | J0038732Z4MY0000 |
251.9 | 08:34:22 | XLON | 1051 | J0038L32Z4MY0000 |
251.7 | 08:34:34 | XLON | 973 | J003B732Z4MY0000 |
251.6 | 08:35:36 | XLON | 495 | J003D932Z4MY0000 |
251.6 | 08:35:36 | XLON | 637 | J003D832Z4MY0000 |
251.5 | 08:36:13 | XLON | 990 | J003F532Z4MY0000 |
252.1 | 08:40:16 | XLON | 1036 | J003MS32Z4MY0000 |
251.8 | 08:40:36 | XLON | 1025 | J003NM32Z4MY0000 |
251.5 | 08:41:55 | XLON | 1090 | J003PU32Z4MY0000 |
251.3 | 08:42:59 | XLON | 1125 | J003T332Z4MY0000 |
251.4 | 08:45:32 | XLON | 1136 | J0041F32Z4MY0000 |
251.0 | 08:46:41 | XLON | 1019 | J0045M32Z4MY0000 |
250.9 | 08:47:54 | XLON | 1066 | J004E332Z4MY0000 |
250.6 | 08:48:52 | XLON | 21 | J004HI32Z4MY0000 |
250.6 | 08:48:52 | XLON | 1000 | J004HJ32Z4MY0000 |
250.4 | 08:50:42 | XLON | 1122 | J004R632Z4MY0000 |
250.4 | 08:50:42 | XLON | 109 | J004R732Z4MY0000 |
251.1 | 09:00:27 | XLON | 1058 | J005GO32Z4MY0000 |
251.1 | 09:03:41 | XLON | 1153 | J005N932Z4MY0000 |
250.9 | 09:04:25 | XLON | 1276 | J005RD32Z4MY0000 |
251.2 | 09:09:41 | XLON | 1264 | J0069W32Z4MY0000 |
251.2 | 09:14:20 | XLON | 1226 | J006O132Z4MY0000 |
251.2 | 09:15:16 | XLON | 1167 | J006SE32Z4MY0000 |
251.0 | 09:16:54 | XLON | 1228 | J006VE32Z4MY0000 |
250.8 | 09:19:11 | XLON | 1364 | J0070I32Z4MY0000 |
251.0 | 09:20:40 | XLON | 822 | J0076U32Z4MY0000 |
251.7 | 09:38:20 | XLON | 926 | J008CB32Z4MY0000 |
251.9 | 09:42:23 | XLON | 1179 | J008TU32Z4MY0000 |
251.8 | 09:43:25 | XLON | 1083 | J008XO32Z4MY0000 |
252.7 | 09:50:05 | XLON | 800 | J009EO32Z4MY0000 |
252.7 | 09:50:05 | XLON | 97 | J009EP32Z4MY0000 |
253.5 | 09:54:30 | XLON | 902 | J00A0S32Z4MY0000 |
253.4 | 09:56:00 | XLON | 1023 | J00A8A32Z4MY0000 |
253.3 | 10:00:54 | XLON | 944 | J00AM032Z4MY0000 |
253.2 | 10:03:00 | XLON | 1060 | J00AQ532Z4MY0000 |
252.8 | 10:03:45 | XLON | 1046 | J00AQS32Z4MY0000 |
252.5 | 10:05:51 | XLON | 738 | J00AWG32Z4MY0000 |
252.5 | 10:05:51 | XLON | 153 | J00AWH32Z4MY0000 |
252.6 | 10:09:09 | XLON | 993 | J00B5432Z4MY0000 |
252.5 | 10:11:21 | XLON | 1008 | J00BF332Z4MY0000 |
252.7 | 10:15:10 | XLON | 1005 | J00BML32Z4MY0000 |
252.8 | 10:18:57 | XLON | 1077 | J00BT132Z4MY0000 |
253.2 | 10:19:39 | XLON | 1239 | J00BVH32Z4MY0000 |
253.2 | 10:19:53 | XLON | 1237 | J00BY332Z4MY0000 |
253.1 | 10:25:57 | XLON | 1092 | J00CN732Z4MY0000 |
253.0 | 10:27:32 | XLON | 1099 | J00CPB32Z4MY0000 |
253.1 | 10:29:42 | XLON | 19 | J00CYE32Z4MY0000 |
253.1 | 10:29:42 | XLON | 1008 | J00CYF32Z4MY0000 |
252.9 | 10:32:20 | XLON | 1137 | J00D8Z32Z4MY0000 |
252.8 | 10:33:00 | XLON | 1118 | J00DAA32Z4MY0000 |
252.5 | 10:33:50 | XLON | 1124 | J00DFE32Z4MY0000 |
253.0 | 10:38:40 | XLON | 1110 | J00DWY32Z4MY0000 |
252.7 | 10:38:55 | XLON | 1225 | J00DXN32Z4MY0000 |
253.2 | 10:40:24 | XLON | 372 | J00E2Q32Z4MY0000 |
253.2 | 10:40:24 | XLON | 796 | J00E2R32Z4MY0000 |
253.2 | 10:40:24 | XLON | 931 | J00E2P32Z4MY0000 |
253.2 | 10:40:24 | XLON | 1315 | J00E2N32Z4MY0000 |
253.2 | 10:40:24 | XLON | 1153 | J00E2O32Z4MY0000 |
253.2 | 10:40:24 | XLON | 1944 | J00E2S32Z4MY0000 |
253.2 | 10:40:24 | XLON | 1320 | J00E2M32Z4MY0000 |
253.2 | 10:40:24 | XLON | 1315 | J00E2L32Z4MY0000 |
253.2 | 10:53:06 | XLON | 1078 | J00F0R32Z4MY0000 |
253.1 | 10:59:25 | XLON | 1225 | J00FGS32Z4MY0000 |
253.2 | 11:00:27 | XLON | 1054 | J00FIX32Z4MY0000 |
254.1 | 11:14:37 | XLON | 890 | J00GKA32Z4MY0000 |
254.2 | 11:19:37 | XLON | 1029 | J00H0M32Z4MY0000 |
254.4 | 11:25:52 | XLON | 919 | J00HOY32Z4MY0000 |
254.4 | 11:25:52 | XLON | 169 | J00HOX32Z4MY0000 |
254.5 | 11:30:51 | XLON | 1128 | J00IC932Z4MY0000 |
254.4 | 11:35:21 | XLON | 1037 | J00INJ32Z4MY0000 |
254.4 | 11:40:13 | XLON | 1055 | J00IXO32Z4MY0000 |
254.3 | 11:43:14 | XLON | 1133 | J00J4032Z4MY0000 |
254.4 | 11:47:53 | XLON | 973 | J00JE032Z4MY0000 |
254.5 | 11:52:40 | XLON | 1204 | J00JOY32Z4MY0000 |
254.5 | 11:53:50 | XLON | 958 | J00JRL32Z4MY0000 |
254.5 | 11:57:00 | XLON | 1123 | J00JXU32Z4MY0000 |
254.2 | 11:58:10 | XLON | 1123 | J00K0A32Z4MY0000 |
254.2 | 12:02:33 | XLON | 1146 | J00KB332Z4MY0000 |
254.8 | 12:10:46 | XLON | 1001 | J00KPX32Z4MY0000 |
254.8 | 12:13:41 | XLON | 235 | J00KVZ32Z4MY0000 |
254.8 | 12:13:41 | XLON | 724 | J00KU032Z4MY0000 |
254.8 | 12:13:41 | XLON | 134 | J00KU132Z4MY0000 |
254.8 | 12:16:26 | XLON | 1192 | J00L7A32Z4MY0000 |
254.7 | 12:16:37 | XLON | 1076 | J00L7B32Z4MY0000 |
255.1 | 12:24:31 | XLON | 728 | J00LH932Z4MY0000 |
255.1 | 12:24:31 | XLON | 308 | J00LH832Z4MY0000 |
255.1 | 12:27:43 | XLON | 931 | J00M4P32Z4MY0000 |
255.1 | 12:28:12 | XLON | 94 | J00M5U32Z4MY0000 |
255.1 | 12:33:44 | XLON | 393 | J00MBV32Z4MY0000 |
255.1 | 12:33:44 | XLON | 325 | J00MBU32Z4MY0000 |
255.1 | 12:33:44 | XLON | 298 | J00MBT32Z4MY0000 |
255.1 | 12:33:44 | XLON | 308 | J00MBS32Z4MY0000 |
254.6 | 12:35:07 | XLON | 74 | J00MD232Z4MY0000 |
254.2 | 12:40:51 | XLON | 1321 | J00MMM32Z4MY0000 |
254.2 | 12:40:51 | XLON | 148 | J00MMN32Z4MY0000 |
254.1 | 12:40:51 | XLON | 1315 | J00MML32Z4MY0000 |
254.5 | 12:40:51 | XLON | 953 | J00MMI32Z4MY0000 |
254.2 | 12:40:51 | XLON | 899 | J00MMK32Z4MY0000 |
254.4 | 12:40:51 | XLON | 1068 | J00MMJ32Z4MY0000 |
254.2 | 12:40:52 | XLON | 1092 | J00MMO32Z4MY0000 |
253.9 | 12:41:00 | XLON | 1214 | J00MMP32Z4MY0000 |
253.8 | 12:49:58 | XLON | 1079 | J00N5N32Z4MY0000 |
253.9 | 12:49:58 | XLON | 274 | J00N5L32Z4MY0000 |
253.9 | 12:49:58 | XLON | 837 | J00N5M32Z4MY0000 |
253.5 | 12:50:25 | XLON | 205 | J00N7A32Z4MY0000 |
253.5 | 12:50:25 | XLON | 883 | J00N7B32Z4MY0000 |
253.3 | 12:53:29 | XLON | 1197 | B00VUH32Z4MX0000 |
253.5 | 12:58:37 | XLON | 545 | J00NX832Z4MY0000 |
253.3 | 12:59:02 | XLON | 634 | J00NXB32Z4MY0000 |
253.3 | 13:01:24 | XLON | 664 | J00O2432Z4MY0000 |
253.5 | 13:11:43 | XLON | 860 | J00OZS32Z4MY0000 |
253.5 | 13:11:43 | XLON | 684 | J00OZR32Z4MY0000 |
253.5 | 13:11:43 | XLON | 333 | J00OZT32Z4MY0000 |
253.4 | 13:17:01 | XLON | 412 | B00WS132Z4MX0000 |
253.4 | 13:17:01 | XLON | 681 | J00P9X32Z4MY0000 |
253.4 | 13:17:01 | XLON | 907 | J00P9W32Z4MY0000 |
253.2 | 13:18:20 | XLON | 121 | B00WVF32Z4MX0000 |
253.1 | 13:20:35 | XLON | 5 | B00X2K32Z4MX0000 |
253.0 | 13:28:04 | XLON | 628 | J00Q4Y32Z4MY0000 |
253.0 | 13:28:04 | XLON | 883 | B00XK732Z4MX0000 |
253.1 | 13:29:12 | XLON | 1392 | J00Q8232Z4MY0000 |
253.1 | 13:31:57 | XLON | 1157 | J00QF132Z4MY0000 |
253.1 | 13:31:57 | XLON | 64 | B00XVI32Z4MX0000 |
252.9 | 13:37:28 | XLON | 300 | B00Y9M32Z4MX0000 |
252.9 | 13:37:28 | XLON | 943 | J00R8W32Z4MY0000 |
252.9 | 13:37:28 | XLON | 491 | J00R8U32Z4MY0000 |
252.8 | 13:40:33 | XLON | 315 | B00YMU32Z4MX0000 |
252.6 | 13:43:15 | XLON | 789 | J00RQT32Z4MY0000 |
252.7 | 13:43:15 | XLON | 125 | B00YSS32Z4MX0000 |
252.5 | 13:46:58 | XLON | 647 | J00S1U32Z4MY0000 |
252.5 | 13:46:58 | XLON | 141 | J00S1V32Z4MY0000 |
252.5 | 13:46:58 | XLON | 197 | B00ZYQ32Z4MX0000 |
252.4 | 13:47:48 | XLON | 217 | B0101532Z4MX0000 |
252.3 | 13:47:52 | XLON | 457 | J00S9S32Z4MY0000 |
252.5 | 13:49:55 | XLON | 101 | J00SFN32Z4MY0000 |
252.4 | 13:50:04 | XLON | 29 | J00SGD32Z4MY0000 |
252.4 | 13:50:04 | XLON | 259 | J00SGE32Z4MY0000 |
252.4 | 13:50:04 | XLON | 1117 | B010CS32Z4MX0000 |
252.4 | 13:53:56 | XLON | 312 | B010O732Z4MX0000 |
252.4 | 13:53:56 | XLON | 954 | J00SUE32Z4MY0000 |
252.4 | 13:54:59 | XLON | 115 | J00SWK32Z4MY0000 |
252.4 | 13:54:59 | XLON | 439 | B010PX32Z4MX0000 |
252.4 | 13:57:38 | XLON | 1 | J00T3Z32Z4MY0000 |
252.4 | 13:57:38 | XLON | 1156 | J00T3Y32Z4MY0000 |
252.8 | 13:59:24 | XLON | 153 | J00TA832Z4MY0000 |
252.8 | 13:59:24 | XLON | 328 | J00TA532Z4MY0000 |
252.8 | 13:59:24 | XLON | 678 | J00TA632Z4MY0000 |
252.8 | 13:59:24 | XLON | 232 | J00TA732Z4MY0000 |
252.8 | 13:59:24 | XLON | 730 | B0115132Z4MX0000 |
252.6 | 13:59:28 | XLON | 1288 | J00TAN32Z4MY0000 |
252.6 | 13:59:28 | XLON | 142 | B0115J32Z4MX0000 |
252.5 | 14:00:01 | XLON | 198 | J00TCR32Z4MY0000 |
252.5 | 14:00:01 | XLON | 820 | B0117U32Z4MX0000 |
252.5 | 14:00:02 | XLON | 608 | J00TCS32Z4MY0000 |
252.5 | 14:02:15 | XLON | 815 | B011MS32Z4MX0000 |
252.8 | 14:02:24 | XLON | 284 | B011NH32Z4MX0000 |
252.8 | 14:02:24 | XLON | 223 | J00TNZ32Z4MY0000 |
252.8 | 14:02:24 | XLON | 787 | B011NG32Z4MX0000 |
252.9 | 14:03:05 | XLON | 459 | B011OA32Z4MX0000 |
252.9 | 14:03:05 | XLON | 663 | J00TPT32Z4MY0000 |
252.9 | 14:03:05 | XLON | 692 | J00TPS32Z4MY0000 |
252.7 | 14:04:19 | XLON | 399 | J00TUT32Z4MY0000 |
252.7 | 14:04:19 | XLON | 878 | J00TUV32Z4MY0000 |
252.7 | 14:04:19 | XLON | 1507 | B011RP32Z4MX0000 |
252.7 | 14:04:19 | XLON | 538 | B011RQ32Z4MX0000 |
252.8 | 14:05:01 | XLON | 37 | J00TXL32Z4MY0000 |
252.8 | 14:05:10 | XLON | 1700 | J00TY832Z4MY0000 |
252.8 | 14:05:10 | XLON | 756 | J00TY932Z4MY0000 |
252.7 | 14:05:12 | XLON | 1328 | J00TYA32Z4MY0000 |
253.0 | 14:08:51 | XLON | 197 | J00V7932Z4MY0000 |
253.0 | 14:08:51 | XLON | 261 | J00V7832Z4MY0000 |
252.9 | 14:08:55 | XLON | 470 | J00V7A32Z4MY0000 |
252.9 | 14:08:55 | XLON | 745 | B012AN32Z4MX0000 |
252.9 | 14:08:55 | XLON | 440 | J00V7B32Z4MY0000 |
252.9 | 14:09:37 | XLON | 309 | J00VBM32Z4MY0000 |
252.9 | 14:09:37 | XLON | 828 | B012CC32Z4MX0000 |
252.7 | 14:15:36 | XLON | 289 | J00VSN32Z4MY0000 |
252.7 | 14:15:36 | XLON | 131 | B012SK32Z4MX0000 |
252.7 | 14:15:36 | XLON | 10 | J00VSO32Z4MY0000 |
252.6 | 14:17:10 | XLON | 101 | J00VWB32Z4MY0000 |
252.6 | 14:17:10 | XLON | 359 | B012W632Z4MX0000 |
252.6 | 14:17:10 | XLON | 439 | J00VWA32Z4MY0000 |
252.7 | 14:17:14 | XLON | 651 | B012WB32Z4MX0000 |
252.7 | 14:17:14 | XLON | 857 | J00VWM32Z4MY0000 |
252.7 | 14:17:14 | XLON | 145 | J00VWL32Z4MY0000 |
252.5 | 14:17:20 | XLON | 558 | J00VWR32Z4MY0000 |
252.5 | 14:17:20 | XLON | 989 | B012WQ32Z4MX0000 |
252.5 | 14:17:20 | XLON | 425 | J00VWQ32Z4MY0000 |
253.5 | 14:21:41 | XLON | 1300 | J00U7432Z4MY0000 |
253.8 | 14:22:15 | XLON | 663 | J00UA532Z4MY0000 |
253.8 | 14:22:15 | XLON | 369 | B013GJ32Z4MX0000 |
253.8 | 14:22:15 | XLON | 1601 | B013GI32Z4MX0000 |
254.0 | 14:24:37 | XLON | 1007 | B013PL32Z4MX0000 |
254.1 | 14:26:14 | XLON | 1876 | J00UOZ32Z4MY0000 |
253.9 | 14:27:00 | XLON | 292 | J00UR032Z4MY0000 |
253.9 | 14:27:00 | XLON | 485 | J00UR232Z4MY0000 |
253.9 | 14:27:00 | XLON | 1123 | B013UM32Z4MX0000 |
253.9 | 14:27:00 | XLON | 1484 | J00UR132Z4MY0000 |
253.9 | 14:27:00 | XLON | 767 | J00UQZ32Z4MY0000 |
253.9 | 14:27:00 | XLON | 151 | B013UL32Z4MX0000 |
253.9 | 14:27:00 | XLON | 796 | J00UR332Z4MY0000 |
253.8 | 14:29:02 | XLON | 54 | B0142W32Z4MX0000 |
253.8 | 14:29:03 | XLON | 974 | J00W0T32Z4MY0000 |
253.8 | 14:29:03 | XLON | 798 | B0142X32Z4MX0000 |
253.8 | 14:29:58 | XLON | 263 | B0146D32Z4MX0000 |
253.8 | 14:29:58 | XLON | 397 | J00W3W32Z4MY0000 |
253.7 | 14:29:58 | XLON | 399 | J00W3X32Z4MY0000 |
253.7 | 14:30:13 | XLON | 455 | B014G532Z4MX0000 |
253.5 | 14:30:13 | XLON | 184 | J00WJO32Z4MY0000 |
253.5 | 14:30:13 | XLON | 46 | J00WJP32Z4MY0000 |
253.9 | 14:30:40 | XLON | 518 | B014H632Z4MX0000 |
253.8 | 14:30:40 | XLON | 44 | J00WKA32Z4MY0000 |
253.8 | 14:30:40 | XLON | 451 | B014H532Z4MX0000 |
253.9 | 14:30:40 | XLON | 86 | J00WKC32Z4MY0000 |
253.8 | 14:30:40 | XLON | 672 | J00WK932Z4MY0000 |
253.9 | 14:30:40 | XLON | 484 | J00WKB32Z4MY0000 |
253.9 | 14:30:53 | XLON | 232 | J00WLW32Z4MY0000 |
253.9 | 14:30:53 | XLON | 30 | J00WLU32Z4MY0000 |
253.8 | 14:30:55 | XLON | 22 | J00WM032Z4MY0000 |
253.8 | 14:30:55 | XLON | 67 | B014JE32Z4MX0000 |
253.8 | 14:30:55 | XLON | 382 | B014JF32Z4MX0000 |
253.8 | 14:30:55 | XLON | 124 | J00WLZ32Z4MY0000 |
253.8 | 14:30:55 | XLON | 456 | J00WM132Z4MY0000 |
254.0 | 14:32:07 | XLON | 1119 | J00X0L32Z4MY0000 |
253.9 | 14:32:08 | XLON | 1280 | B014VG32Z4MX0000 |
253.9 | 14:32:08 | XLON | 53 | J00X0P32Z4MY0000 |
253.9 | 14:32:08 | XLON | 1300 | J00X0O32Z4MY0000 |
254.0 | 14:32:08 | XLON | 531 | J00X0Q32Z4MY0000 |
253.9 | 14:32:08 | XLON | 35 | J00X0N32Z4MY0000 |
254.0 | 14:32:34 | XLON | 357 | J00X3V32Z4MY0000 |
254.0 | 14:33:18 | XLON | 235 | J00X8O32Z4MY0000 |
254.0 | 14:33:18 | XLON | 217 | B0151N32Z4MX0000 |
254.0 | 14:33:18 | XLON | 209 | J00X8N32Z4MY0000 |
254.0 | 14:33:19 | XLON | 566 | J00X8P32Z4MY0000 |
254.0 | 14:33:20 | XLON | 985 | B0151O32Z4MX0000 |
254.2 | 14:33:47 | XLON | 1000 | J00XA132Z4MY0000 |
254.2 | 14:33:47 | XLON | 249 | J00XA232Z4MY0000 |
254.3 | 14:34:31 | XLON | 940 | J00XDJ32Z4MY0000 |
254.3 | 14:34:31 | XLON | 386 | J00XDI32Z4MY0000 |
254.3 | 14:34:54 | XLON | 28 | J00XEF32Z4MY0000 |
254.2 | 14:34:57 | XLON | 697 | J00XEH32Z4MY0000 |
254.2 | 14:34:58 | XLON | 46 | J00XEI32Z4MY0000 |
254.2 | 14:34:59 | XLON | 999 | J00XEJ32Z4MY0000 |
254.2 | 14:34:59 | XLON | 189 | J00XEL32Z4MY0000 |
254.2 | 14:34:59 | XLON | 1315 | J00XEK32Z4MY0000 |
254.2 | 14:34:59 | XLON | 851 | J00XEM32Z4MY0000 |
254.0 | 14:35:03 | XLON | 330 | B015G432Z4MX0000 |
254.3 | 14:35:37 | XLON | 304 | J00XJ732Z4MY0000 |
254.3 | 14:36:54 | XLON | 192 | J00XNY32Z4MY0000 |
254.3 | 14:36:54 | XLON | 186 | J00XNX32Z4MY0000 |
254.3 | 14:36:54 | XLON | 29 | J00XO232Z4MY0000 |
254.3 | 14:36:54 | XLON | 29 | J00XO132Z4MY0000 |
254.3 | 14:36:54 | XLON | 226 | J00XNZ32Z4MY0000 |
254.3 | 14:36:54 | XLON | 34 | J00XO332Z4MY0000 |
254.3 | 14:36:54 | XLON | 313 | J00XO032Z4MY0000 |
254.3 | 14:37:30 | XLON | 652 | J00XRI32Z4MY0000 |
254.2 | 14:37:47 | XLON | 413 | J00XSP32Z4MY0000 |
254.0 | 14:37:48 | XLON | 826 | B0169K32Z4MX0000 |
254.0 | 14:38:00 | XLON | 1145 | J00XVD32Z4MY0000 |
254.0 | 14:38:00 | XLON | 179 | B016AY32Z4MX0000 |
254.4 | 14:38:14 | XLON | 190 | J00XWE32Z4MY0000 |
254.4 | 14:38:14 | XLON | 198 | J00XWG32Z4MY0000 |
254.4 | 14:38:14 | XLON | 404 | J00XWD32Z4MY0000 |
254.4 | 14:38:14 | XLON | 10 | J00XWH32Z4MY0000 |
254.4 | 14:38:14 | XLON | 201 | J00XWF32Z4MY0000 |
254.3 | 14:38:35 | XLON | 97 | J00XYE32Z4MY0000 |
254.3 | 14:38:35 | XLON | 819 | J00XYC32Z4MY0000 |
254.3 | 14:38:35 | XLON | 1315 | J00XYD32Z4MY0000 |
254.3 | 14:38:35 | XLON | 496 | J00XYB32Z4MY0000 |
254.3 | 14:38:35 | XLON | 309 | J00XYA32Z4MY0000 |
254.3 | 14:39:40 | XLON | 17 | J00Y5832Z4MY0000 |
254.3 | 14:39:40 | XLON | 205 | J00Y5632Z4MY0000 |
254.3 | 14:39:40 | XLON | 139 | J00Y5232Z4MY0000 |
254.3 | 14:39:40 | XLON | 155 | J00Y5332Z4MY0000 |
254.3 | 14:39:40 | XLON | 408 | J00Y5732Z4MY0000 |
254.3 | 14:39:40 | XLON | 157 | J00Y5532Z4MY0000 |
254.3 | 14:39:40 | XLON | 190 | J00Y5432Z4MY0000 |
254.2 | 14:39:53 | XLON | 1000 | J00Y7I32Z4MY0000 |
254.2 | 14:39:53 | XLON | 1100 | J00Y7J32Z4MY0000 |
254.2 | 14:39:53 | XLON | 1128 | J00Y7H32Z4MY0000 |
254.0 | 14:40:00 | XLON | 127 | B016QF32Z4MX0000 |
253.9 | 14:40:17 | XLON | 394 | J00YAR32Z4MY0000 |
253.9 | 14:40:17 | XLON | 239 | B016RT32Z4MX0000 |
254.1 | 14:40:26 | XLON | 1070 | J00YBG32Z4MY0000 |
254.0 | 14:40:42 | XLON | 43 | B016UF32Z4MX0000 |
254.0 | 14:40:42 | XLON | 466 | J00YC632Z4MY0000 |
254.2 | 14:41:23 | XLON | 239 | J00YHF32Z4MY0000 |
254.3 | 14:42:06 | XLON | 490 | J00YKN32Z4MY0000 |
254.3 | 14:42:06 | XLON | 194 | J00YKM32Z4MY0000 |
254.3 | 14:42:20 | XLON | 690 | J00YM332Z4MY0000 |
254.2 | 14:42:24 | XLON | 535 | J00YNK32Z4MY0000 |
254.3 | 14:42:55 | XLON | 496 | J00YOX32Z4MY0000 |
254.3 | 14:43:38 | XLON | 1315 | J00YVC32Z4MY0000 |
254.2 | 14:43:38 | XLON | 847 | J00YVE32Z4MY0000 |
254.3 | 14:43:38 | XLON | 1315 | J00YVD32Z4MY0000 |
254.2 | 14:43:39 | XLON | 232 | J00YU432Z4MY0000 |
254.2 | 14:43:39 | XLON | 120 | J00YU232Z4MY0000 |
254.2 | 14:43:39 | XLON | 274 | J00YVX32Z4MY0000 |
254.2 | 14:43:39 | XLON | 236 | J00YU332Z4MY0000 |
254.2 | 14:43:39 | XLON | 144 | J00YVZ32Z4MY0000 |
254.2 | 14:43:39 | XLON | 102 | J00YVY32Z4MY0000 |
254.2 | 14:43:39 | XLON | 43 | J00YU032Z4MY0000 |
254.2 | 14:43:39 | XLON | 1079 | J00YU532Z4MY0000 |
254.2 | 14:43:39 | XLON | 236 | J00YU132Z4MY0000 |
254.0 | 14:43:53 | XLON | 150 | B017GA32Z4MX0000 |
253.9 | 14:44:50 | XLON | 1278 | J00Z4Z32Z4MY0000 |
254.0 | 14:44:54 | XLON | 1700 | B017KV32Z4MX0000 |
254.0 | 14:44:54 | XLON | 587 | B017KU32Z4MX0000 |
254.0 | 14:45:07 | XLON | 508 | B017LZ32Z4MX0000 |
254.0 | 14:45:07 | XLON | 1292 | J00Z8R32Z4MY0000 |
254.0 | 14:45:07 | XLON | 1 | B017LY32Z4MX0000 |
254.0 | 14:45:40 | XLON | 232 | J00ZCD32Z4MY0000 |
254.0 | 14:45:53 | XLON | 240 | J00ZCR32Z4MY0000 |
254.0 | 14:45:53 | XLON | 1315 | J00ZCS32Z4MY0000 |
254.0 | 14:45:53 | XLON | 1000 | J00ZCT32Z4MY0000 |
254.0 | 14:45:53 | XLON | 325 | J00ZCV32Z4MY0000 |
254.0 | 14:45:53 | XLON | 119 | J00ZCU32Z4MY0000 |
254.0 | 14:45:53 | XLON | 725 | B017Q232Z4MX0000 |
254.0 | 14:45:53 | XLON | 201 | B017Q132Z4MX0000 |
253.9 | 14:45:54 | XLON | 87 | J00ZCZ32Z4MY0000 |
253.9 | 14:45:54 | XLON | 609 | B017Q332Z4MX0000 |
253.9 | 14:45:54 | XLON | 1260 | J00ZCY32Z4MY0000 |
254.0 | 14:46:08 | XLON | 23 | J00ZEP32Z4MY0000 |
254.3 | 14:46:53 | XLON | 466 | J00ZKQ32Z4MY0000 |
254.3 | 14:46:53 | XLON | 1315 | J00ZKP32Z4MY0000 |
254.3 | 14:46:58 | XLON | 1581 | J00ZLD32Z4MY0000 |
254.3 | 14:47:12 | XLON | 119 | J00ZN432Z4MY0000 |
254.4 | 14:47:36 | XLON | 700 | J00ZOT32Z4MY0000 |
254.4 | 14:47:36 | XLON | 232 | J00ZOS32Z4MY0000 |
254.5 | 14:47:36 | XLON | 447 | J00ZOY32Z4MY0000 |
254.4 | 14:47:39 | XLON | 309 | J00ZQJ32Z4MY0000 |
254.4 | 14:47:39 | XLON | 99 | J00ZQK32Z4MY0000 |
254.4 | 14:47:39 | XLON | 40 | J00ZQI32Z4MY0000 |
254.4 | 14:47:39 | XLON | 167 | J00ZQL32Z4MY0000 |
254.3 | 14:47:41 | XLON | 374 | J00ZQX32Z4MY0000 |
254.3 | 14:48:11 | XLON | 494 | J00ZRY32Z4MY0000 |
254.3 | 14:48:11 | XLON | 865 | J00ZRX32Z4MY0000 |
254.0 | 14:48:56 | XLON | 1189 | B018EW32Z4MX0000 |
254.0 | 14:49:04 | XLON | 603 | B018GS32Z4MX0000 |
254.0 | 14:50:07 | XLON | 1315 | J0106832Z4MY0000 |
253.9 | 14:50:20 | XLON | 1673 | J0109132Z4MY0000 |
253.9 | 14:50:20 | XLON | 80 | B018UM32Z4MX0000 |
254.0 | 14:50:52 | XLON | 353 | J010D532Z4MY0000 |
254.0 | 14:50:52 | XLON | 282 | B018WA32Z4MX0000 |
254.0 | 14:50:52 | XLON | 1033 | J010D632Z4MY0000 |
254.0 | 14:50:53 | XLON | 771 | B018WB32Z4MX0000 |
254.0 | 14:50:53 | XLON | 45 | J010D732Z4MY0000 |
254.0 | 14:50:56 | XLON | 589 | B018WV32Z4MX0000 |
254.1 | 14:51:44 | XLON | 34 | J010LW32Z4MY0000 |
254.1 | 14:51:44 | XLON | 741 | J010LV32Z4MY0000 |
254.1 | 14:51:44 | XLON | 514 | J010LX32Z4MY0000 |
254.1 | 14:51:44 | XLON | 1281 | J010LU32Z4MY0000 |
254.1 | 14:51:58 | XLON | 1333 | J010NJ32Z4MY0000 |
254.0 | 14:52:00 | XLON | 1721 | J010NK32Z4MY0000 |
254.1 | 14:52:45 | XLON | 1154 | J010TS32Z4MY0000 |
254.1 | 14:52:45 | XLON | 46 | J010TR32Z4MY0000 |
254.1 | 14:52:45 | XLON | 76 | J010TQ32Z4MY0000 |
254.0 | 14:53:36 | XLON | 1758 | B019CS32Z4MX0000 |
254.0 | 14:53:36 | XLON | 295 | J010Z332Z4MY0000 |
254.3 | 14:54:31 | XLON | 78 | J0113032Z4MY0000 |
254.3 | 14:54:39 | XLON | 224 | J0113D32Z4MY0000 |
254.3 | 14:54:39 | XLON | 198 | J0113C32Z4MY0000 |
254.2 | 14:54:41 | XLON | 89 | J0113I32Z4MY0000 |
254.2 | 14:54:43 | XLON | 1180 | J0113J32Z4MY0000 |
254.5 | 14:55:15 | XLON | 282 | J0116N32Z4MY0000 |
254.3 | 14:55:16 | XLON | 294 | J0116V32Z4MY0000 |
254.3 | 14:55:20 | XLON | 584 | J0117532Z4MY0000 |
254.3 | 14:55:20 | XLON | 228 | J0117432Z4MY0000 |
254.3 | 14:55:41 | XLON | 255 | J0119H32Z4MY0000 |
254.3 | 14:55:41 | XLON | 890 | J0119J32Z4MY0000 |
254.3 | 14:55:41 | XLON | 1315 | J0119L32Z4MY0000 |
254.3 | 14:55:41 | XLON | 1315 | J0119K32Z4MY0000 |
254.3 | 14:55:41 | XLON | 1315 | J0119I32Z4MY0000 |
254.2 | 14:55:45 | XLON | 1055 | J011A432Z4MY0000 |
254.4 | 14:56:54 | XLON | 471 | J011ND32Z4MY0000 |
254.4 | 14:58:01 | XLON | 980 | J0122O32Z4MY0000 |
254.4 | 14:58:01 | XLON | 1315 | J0122N32Z4MY0000 |
254.3 | 14:58:03 | XLON | 1753 | J0123M32Z4MY0000 |
254.3 | 14:58:04 | XLON | 1315 | J0123P32Z4MY0000 |
254.3 | 14:58:04 | XLON | 588 | J0123R32Z4MY0000 |
254.3 | 14:58:04 | XLON | 1315 | J0123O32Z4MY0000 |
254.3 | 14:58:04 | XLON | 1035 | J0123N32Z4MY0000 |
254.3 | 14:58:04 | XLON | 647 | J0123Q32Z4MY0000 |
254.3 | 14:58:34 | XLON | 860 | J0127732Z4MY0000 |
254.3 | 14:59:01 | XLON | 18 | J0128G32Z4MY0000 |
254.3 | 14:59:01 | XLON | 50 | J0128F32Z4MY0000 |
254.3 | 14:59:01 | XLON | 54 | J0128I32Z4MY0000 |
254.3 | 14:59:01 | XLON | 50 | J0128J32Z4MY0000 |
254.3 | 14:59:01 | XLON | 46 | J0128H32Z4MY0000 |
254.3 | 14:59:01 | XLON | 35 | J0128K32Z4MY0000 |
254.3 | 14:59:02 | XLON | 91 | J0128L32Z4MY0000 |
254.3 | 14:59:03 | XLON | 118 | J0128Q32Z4MY0000 |
254.3 | 14:59:03 | XLON | 116 | J0128P32Z4MY0000 |
254.3 | 14:59:03 | XLON | 29 | J0128M32Z4MY0000 |
254.3 | 14:59:03 | XLON | 40 | J0128R32Z4MY0000 |
254.3 | 14:59:03 | XLON | 845 | J0128S32Z4MY0000 |
254.3 | 14:59:03 | XLON | 26 | J0128N32Z4MY0000 |
254.3 | 14:59:03 | XLON | 19 | J0128O32Z4MY0000 |
254.3 | 14:59:04 | XLON | 377 | J0129F32Z4MY0000 |
254.3 | 14:59:04 | XLON | 28 | J0129E32Z4MY0000 |
254.3 | 14:59:04 | XLON | 25 | J0129D32Z4MY0000 |
254.3 | 14:59:12 | XLON | 213 | J0129P32Z4MY0000 |
254.3 | 14:59:12 | XLON | 281 | J0129Q32Z4MY0000 |
254.4 | 15:00:49 | XLON | 664 | J012IM32Z4MY0000 |
254.3 | 15:00:50 | XLON | 1000 | J012JC32Z4MY0000 |
254.2 | 15:01:03 | XLON | 952 | J012LG32Z4MY0000 |
254.2 | 15:01:03 | XLON | 1 | J012LH32Z4MY0000 |
254.4 | 15:05:02 | XLON | 908 | J013I232Z4MY0000 |
254.4 | 15:05:02 | XLON | 1358 | J013I132Z4MY0000 |
254.4 | 15:05:02 | XLON | 978 | J013I332Z4MY0000 |
254.3 | 15:06:41 | XLON | 1216 | J013VJ32Z4MY0000 |
254.4 | 15:08:00 | XLON | 214 | J0140832Z4MY0000 |
254.3 | 15:08:30 | XLON | 864 | J0142C32Z4MY0000 |
254.4 | 15:08:31 | XLON | 774 | J0142O32Z4MY0000 |
254.4 | 15:08:31 | XLON | 1315 | J0142P32Z4MY0000 |
254.4 | 15:08:31 | XLON | 123 | J0142Q32Z4MY0000 |
254.2 | 15:08:48 | XLON | 403 | J014AQ32Z4MY0000 |
254.2 | 15:09:40 | XLON | 476 | J014ED32Z4MY0000 |
254.4 | 15:12:02 | XLON | 569 | J014S132Z4MY0000 |
254.3 | 15:12:18 | XLON | 243 | J014V232Z4MY0000 |
254.3 | 15:12:18 | XLON | 525 | J014V332Z4MY0000 |
254.5 | 15:12:45 | XLON | 605 | J014VX32Z4MY0000 |
254.4 | 15:12:45 | XLON | 698 | J014VY32Z4MY0000 |
254.4 | 15:12:45 | XLON | 501 | J014VZ32Z4MY0000 |
254.5 | 15:13:34 | XLON | 574 | J014Z432Z4MY0000 |
254.4 | 15:13:43 | XLON | 364 | J014ZE32Z4MY0000 |
254.4 | 15:13:47 | XLON | 785 | J014ZG32Z4MY0000 |
254.5 | 15:14:06 | XLON | 436 | J014ZX32Z4MY0000 |
254.5 | 15:14:06 | XLON | 898 | J0150832Z4MY0000 |
254.5 | 15:14:07 | XLON | 507 | J0150H32Z4MY0000 |
254.5 | 15:14:13 | XLON | 394 | J0151R32Z4MY0000 |
254.5 | 15:14:15 | XLON | 203 | J0151S32Z4MY0000 |
254.5 | 15:14:15 | XLON | 588 | J0151V32Z4MY0000 |
254.5 | 15:14:15 | XLON | 595 | J0151T32Z4MY0000 |
254.5 | 15:15:04 | XLON | 38 | J0154G32Z4MY0000 |
254.5 | 15:15:04 | XLON | 639 | J0154H32Z4MY0000 |
254.5 | 15:17:13 | XLON | 380 | J015DT32Z4MY0000 |
254.5 | 15:17:13 | XLON | 1315 | J015DS32Z4MY0000 |
254.5 | 15:17:13 | XLON | 126 | J015DR32Z4MY0000 |
254.5 | 15:20:10 | XLON | 734 | J015WC32Z4MY0000 |
254.5 | 15:20:13 | XLON | 1 | J015WD32Z4MY0000 |
254.5 | 15:20:14 | XLON | 1593 | J015WF32Z4MY0000 |
254.5 | 15:20:23 | XLON | 515 | J015WU32Z4MY0000 |
254.4 | 15:20:43 | XLON | 666 | J015XC32Z4MY0000 |
254.4 | 15:20:43 | XLON | 25 | J015XA32Z4MY0000 |
254.4 | 15:20:43 | XLON | 2457 | J015XB32Z4MY0000 |
254.4 | 15:20:44 | XLON | 542 | J015XD32Z4MY0000 |
254.5 | 15:21:01 | XLON | 1117 | J015Y532Z4MY0000 |
254.6 | 15:21:37 | XLON | 3026 | J0161J32Z4MY0000 |
254.6 | 15:21:37 | XLON | 564 | J0161K32Z4MY0000 |
254.5 | 15:22:55 | XLON | 1507 | J0165X32Z4MY0000 |
254.5 | 15:22:55 | XLON | 1300 | J0165W32Z4MY0000 |
254.5 | 15:22:55 | XLON | 1686 | J0165U32Z4MY0000 |
254.4 | 15:23:31 | XLON | 529 | J0167V32Z4MY0000 |
254.4 | 15:23:31 | XLON | 495 | J0167W32Z4MY0000 |
254.4 | 15:23:31 | XLON | 411 | J0167U32Z4MY0000 |
254.3 | 15:24:01 | XLON | 970 | J0168Q32Z4MY0000 |
254.3 | 15:24:01 | XLON | 893 | J0168R32Z4MY0000 |
254.3 | 15:24:01 | XLON | 646 | J0168P32Z4MY0000 |
254.3 | 15:24:03 | XLON | 404 | J0168S32Z4MY0000 |
254.1 | 15:25:02 | XLON | 263 | J016C032Z4MY0000 |
254.2 | 15:25:02 | XLON | 499 | J016BZ32Z4MY0000 |
254.0 | 15:25:03 | XLON | 1446 | B01F3332Z4MX0000 |
254.0 | 15:25:29 | XLON | 1648 | J016EE32Z4MY0000 |
254.0 | 15:25:29 | XLON | 193 | B01F7M32Z4MX0000 |
254.0 | 15:25:29 | XLON | 978 | J016ED32Z4MY0000 |
254.0 | 15:25:29 | XLON | 506 | J016EF32Z4MY0000 |
253.9 | 15:25:56 | XLON | 1451 | J016H332Z4MY0000 |
254.0 | 15:26:48 | XLON | 1223 | B01FFS32Z4MX0000 |
254.0 | 15:26:48 | XLON | 144 | J016L732Z4MY0000 |
254.3 | 15:28:53 | XLON | 96 | J016RP32Z4MY0000 |
254.4 | 15:28:59 | XLON | 1700 | J016S632Z4MY0000 |
254.4 | 15:28:59 | XLON | 383 | J016S732Z4MY0000 |
254.7 | 15:29:58 | XLON | 1065 | J016W432Z4MY0000 |
254.6 | 15:30:36 | XLON | 2352 | J016ZA32Z4MY0000 |
254.4 | 15:31:05 | XLON | 832 | J0170E32Z4MY0000 |
254.5 | 15:33:20 | XLON | 733 | J017GC32Z4MY0000 |
254.5 | 15:33:20 | XLON | 587 | J017GB32Z4MY0000 |
254.4 | 15:34:24 | XLON | 1405 | J017JI32Z4MY0000 |
254.0 | 15:39:20 | XLON | 457 | J017WJ32Z4MY0000 |
254.0 | 15:39:20 | XLON | 2010 | B01HUS32Z4MX0000 |
254.0 | 15:39:20 | XLON | 441 | B01HUT32Z4MX0000 |
254.0 | 15:40:00 | XLON | 195 | J0181A32Z4MY0000 |
253.9 | 15:41:19 | XLON | 138 | J0185S32Z4MY0000 |
254.0 | 15:43:32 | XLON | 506 | J018BI32Z4MY0000 |
254.0 | 15:43:32 | XLON | 1400 | J018BH32Z4MY0000 |
253.9 | 15:44:06 | XLON | 222 | J018D832Z4MY0000 |
253.9 | 15:44:06 | XLON | 457 | B01IOC32Z4MX0000 |
254.0 | 15:44:06 | XLON | 869 | B01IOB32Z4MX0000 |
253.8 | 15:44:10 | XLON | 750 | J018D932Z4MY0000 |
253.8 | 15:44:10 | XLON | 494 | B01IOZ32Z4MX0000 |
253.8 | 15:44:10 | XLON | 133 | B01IOY32Z4MX0000 |
254.1 | 15:45:52 | XLON | 893 | J018IK32Z4MY0000 |
254.1 | 15:46:07 | XLON | 850 | J018IS32Z4MY0000 |
254.1 | 15:46:07 | XLON | 96 | J018IT32Z4MY0000 |
254.1 | 15:47:38 | XLON | 286 | J018M332Z4MY0000 |
254.1 | 15:47:38 | XLON | 433 | J018M432Z4MY0000 |
254.0 | 15:47:39 | XLON | 300 | B01J7H32Z4MX0000 |
254.5 | 15:51:30 | XLON | 178 | J018Y932Z4MY0000 |
254.6 | 15:53:07 | XLON | 396 | J0195J32Z4MY0000 |
254.6 | 15:54:35 | XLON | 156 | J0197B32Z4MY0000 |
254.6 | 15:58:17 | XLON | 555 | J019F732Z4MY0000 |
254.6 | 15:58:18 | XLON | 617 | J019F832Z4MY0000 |
255.0 | 16:00:48 | XLON | 1128 | J01A3432Z4MY0000 |
255.0 | 16:00:48 | XLON | 869 | J01A3332Z4MY0000 |
Contacts: | Tel: | Email: |
Company Secretary | +44 (0) 7768 806 248 | secretariat@kingfisher.com |
Investor Relations | +44 (0) 20 7644 1082 | investorenquiries@kingfisher.com |
Treasury | +44 (0) 20 7644 1170 | treasury@kingfisher.com |