Kingfisher Regulatory News (KGF)

Kingfisher PLC

ISIN: GB0033195214

24 March 2022

KINGFISHER PLC

Transaction in own shares

24 March 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 23 March 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Goldman Sachs International ("GSI") as part of its £300 million share repurchase programme announced on 21 September 2021 (the "Programme"). All shares were purchased from GSI as an "on exchange" transaction subject to the rules of the London Stock Exchange.

Date of purchase:

23 March 2022

Total number of shares purchased:

630,000

Volume Weighted Average price paid per share:

2.6451

Highest price paid per share:

2.7310

Lowest price paid per share:

2.6000

To date, Kingfisher has purchased 630,000 ordinary shares in aggregate for cancellation from GSI in connection with the fourth tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International, 22,396,233 ordinary shares in aggregate for cancellation from BNP Paribas Exane and 24,215,979 ordinary shares in aggregate for cancellation from Barclays Capital Security Limited in connection with its execution of the first, second and third tranches respectively, of the Programme.

A schedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below.

Schedule of Purchases - Aggregate Information

Trading Venue

Number of Shares

Volume Weighted Average Price paid per share

XLON

630,000

2.6451

CHIX

0

0.0000

BATS

0

0.0000

TURQ

0

0.0000

Schedule of Purchases - Individual Transactions

Price GBP

Time of each trade (UTC)

Trading venue

Quantity

Transaction Reference Number

2.685

08:29:11

XLON

333

509100270033516

2.685

08:29:11

XLON

2439

509100270033517

2.68

08:32:11

XLON

1629

509100270033987

2.678

08:33:11

XLON

1377

509100270034087

2.678

08:33:11

XLON

1153

509100270034088

2.678

08:33:42

XLON

677

509100270034170

2.674

08:34:54

XLON

1350

509100270034287

2.674

08:34:54

XLON

1268

509100270034288

2.685

08:38:25

XLON

788

509100270034677

2.69

08:38:30

XLON

1439

509100270034682

2.697

08:40:39

XLON

750

509100270034924

2.697

08:40:39

XLON

800

509100270034925

2.697

08:40:39

XLON

696

509100270034926

2.698

08:41:38

XLON

677

509100270035071

2.691

08:42:48

XLON

2124

509100270035259

2.691

08:42:48

XLON

642

509100270035265

2.698

08:45:43

XLON

2569

509100270035585

2.697

08:46:41

XLON

1750

509100270035661

2.697

08:46:41

XLON

961

509100270035662

2.706

08:49:36

XLON

1973

509100270036041

2.706

08:49:36

XLON

1270

509100270036042

2.7

08:51:37

XLON

1945

509100270036232

2.7

08:51:37

XLON

709

509100270036233

2.695

08:53:35

XLON

750

509100270036507

2.695

08:53:35

XLON

921

509100270036508

2.69

08:53:45

XLON

750

509100270036520

2.689

08:55:03

XLON

416

509100270036674

2.689

08:55:03

XLON

173

509100270036675

2.69

08:55:46

XLON

750

509100270036767

2.69

08:55:46

XLON

840

509100270036768

2.715

08:56:56

XLON

1254

509100270036951

2.715

08:57:01

XLON

750

509100270036964

2.715

08:57:01

XLON

386

509100270036965

2.707

08:58:24

XLON

2674

509100270037185

2.704

09:00:54

XLON

2822

509100270037638

2.699

09:02:50

XLON

611

509100270037939

2.699

09:02:50

XLON

1812

509100270037940

2.708

09:06:13

XLON

750

509100270038500

2.708

09:06:13

XLON

1975

509100270038501

2.717

09:09:25

XLON

1476

509100270038842

2.717

09:09:25

XLON

1493

509100270038843

2.719

09:09:50

XLON

750

509100270038907

2.719

09:09:50

XLON

38

509100270038908

2.718

09:10:18

XLON

1843

509100270038979

2.72

09:11:51

XLON

1267

509100270039140

2.72

09:11:51

XLON

1947

509100270039141

2.731

09:14:26

XLON

206

509100270039403

2.731

09:14:26

XLON

2166

509100270039404

2.73

09:16:32

XLON

2467

509100270039705

2.717

09:18:29

XLON

922

509100270039918

2.717

09:18:29

XLON

1853

509100270039919

2.707

09:20:29

XLON

588

509100270040138

2.707

09:20:29

XLON

2717

509100270040139

2.697

09:22:56

XLON

2788

509100270040359

2.705

09:26:13

XLON

1661

509100270040861

2.699

09:28:08

XLON

3305

509100270041117

2.694

09:30:33

XLON

426

509100270041511

2.694

09:30:33

XLON

764

509100270041512

2.694

09:30:33

XLON

1439

509100270041513

2.694

09:30:33

XLON

432

509100270041514

2.697

09:34:27

XLON

1608

509100270041905

2.693

09:35:39

XLON

3305

509100270042103

2.685

09:38:13

XLON

2847

509100270042609

2.674

09:40:53

XLON

2717

509100270042864

2.672

09:43:59

XLON

750

509100270043368

2.67

09:44:29

XLON

1029

509100270043423

2.667

09:44:29

XLON

772

509100270043429

2.668

09:44:29

XLON

622

509100270043430

2.671

09:45:46

XLON

1975

509100270043594

2.674

09:48:33

XLON

2804

509100270044336

2.671

09:51:42

XLON

2467

509100270044674

2.673

09:53:28

XLON

2015

509100270044892

2.673

09:53:28

XLON

846

509100270044894

2.672

09:56:20

XLON

2526

509100270045140

2.671

09:58:10

XLON

2636

509100270045335

2.673

10:01:46

XLON

346

509100270045728

2.673

10:01:46

XLON

1603

509100270045729

2.672

10:01:47

XLON

500

509100270045732

2.673

10:01:47

XLON

1500

509100270045733

2.673

10:01:47

XLON

750

509100270045734

2.673

10:01:47

XLON

278

509100270045735

2.664

10:05:45

XLON

3163

509100270046083

2.658

10:08:09

XLON

1240

509100270046269

2.658

10:08:09

XLON

1272

509100270046270

2.661

10:09:57

XLON

734

509100270046495

2.661

10:10:41

XLON

1290

509100270046622

2.661

10:10:41

XLON

1687

509100270046623

2.664

10:18:05

XLON

3305

509100270047470

2.664

10:18:05

XLON

750

509100270047472

2.664

10:18:05

XLON

2555

509100270047473

2.664

10:19:08

XLON

311

509100270047576

2.664

10:19:08

XLON

750

509100270047577

2.67

10:20:39

XLON

1500

509100270047772

2.67

10:20:39

XLON

594

509100270047773

2.67

10:20:39

XLON

750

509100270047774

2.669

10:22:09

XLON

3305

509100270047975

2.665

10:27:16

XLON

258

509100270048499

2.663

10:27:20

XLON

1947

509100270048505

2.662

10:27:27

XLON

1145

509100270048524

2.662

10:27:27

XLON

1900

509100270048525

2.662

10:27:27

XLON

260

509100270048526

2.661

10:29:54

XLON

2915

509100270048739

2.655

10:33:14

XLON

2535

509100270049051

2.655

10:33:14

XLON

223

509100270049052

2.662

10:35:49

XLON

1966

509100270049394

2.658

10:38:16

XLON

490

509100270049646

2.659

10:38:16

XLON

1500

509100270049647

2.659

10:38:16

XLON

593

509100270049648

2.659

10:38:16

XLON

218

509100270049649

2.658

10:40:26

XLON

1612

509100270049901

2.658

10:40:26

XLON

1693

509100270049902

2.652

10:42:48

XLON

3047

509100270050176

2.648

10:46:20

XLON

697

509100270050640

2.648

10:46:20

XLON

1371

509100270050641

2.643

10:47:50

XLON

1238

509100270050841

2.643

10:47:50

XLON

167

509100270050839

2.643

10:47:50

XLON

1900

509100270050840

2.643

10:50:58

XLON

3305

509100270051169

2.647

10:55:50

XLON

788

509100270051644

2.648

10:55:50

XLON

1768

509100270051640

2.646

10:56:50

XLON

1972

509100270051713

2.646

10:56:50

XLON

357

509100270051714

2.646

10:56:50

XLON

512

509100270051715

2.646

10:56:50

XLON

16

509100270051716

2.648

10:59:17

XLON

2863

509100270052001

2.647

11:01:51

XLON

287

509100270052270

2.647

11:01:51

XLON

2268

509100270052271

2.657

11:05:55

XLON

929

509100270052733

2.657

11:05:55

XLON

720

509100270052734

2.657

11:05:55

XLON

750

509100270052735

2.657

11:05:55

XLON

317

509100270052736

2.657

11:05:55

XLON

110

509100270052737

2.657

11:07:21

XLON

3305

509100270052967

2.653

11:10:58

XLON

2273

509100270053467

2.664

11:15:42

XLON

843

509100270053930

2.664

11:15:42

XLON

2462

509100270053931

2.664

11:15:42

XLON

1500

509100270053933

2.664

11:15:42

XLON

1805

509100270053934

2.657

11:19:01

XLON

1307

509100270054135

2.657

11:19:01

XLON

1696

509100270054136

2.661

11:21:45

XLON

653

509100270054476

2.661

11:21:45

XLON

2621

509100270054477

2.66

11:24:14

XLON

1500

509100270054701

2.66

11:24:14

XLON

516

509100270054702

2.66

11:24:14

XLON

525

509100270054703

2.656

11:29:56

XLON

550

509100270055332

2.656

11:29:56

XLON

1689

509100270055333

2.659

11:31:04

XLON

3305

509100270055441

2.658

11:31:17

XLON

364

509100270055448

2.658

11:31:17

XLON

299

509100270055449

2.659

11:38:26

XLON

2360

509100270056024

2.659

11:38:26

XLON

945

509100270056025

2.658

11:38:26

XLON

1555

509100270056029

2.658

11:40:28

XLON

750

509100270056185

2.658

11:40:28

XLON

800

509100270056186

2.658

11:40:28

XLON

507

509100270056187

2.658

11:40:35

XLON

973

509100270056206

2.655

11:42:35

XLON

1709

509100270056579

2.655

11:42:35

XLON

1352

509100270056580

2.648

11:46:17

XLON

2633

509100270057165

2.648

11:46:17

XLON

487

509100270057166

2.646

11:49:16

XLON

3242

509100270057463

2.646

11:49:16

XLON

63

509100270057464

2.655

11:59:55

XLON

637

509100270058830

2.655

12:00:33

XLON

750

509100270058960

2.655

12:00:33

XLON

532

509100270058961

2.655

12:00:33

XLON

310

509100270058962

2.658

12:00:56

XLON

3305

509100270059035

2.658

12:01:59

XLON

2505

509100270059185

2.658

12:01:59

XLON

750

509100270059186

2.658

12:01:59

XLON

50

509100270059187

2.658

12:01:59

XLON

127

509100270059188

2.658

12:02:16

XLON

380

509100270059256

2.658

12:02:16

XLON

2856

509100270059257

2.658

12:02:16

XLON

318

509100270059258

2.661

12:04:10

XLON

2925

509100270059551

2.651

12:07:48

XLON

2989

509100270060036

2.656

12:12:28

XLON

1196

509100270060382

2.656

12:12:28

XLON

1419

509100270060383

2.656

12:12:28

XLON

569

509100270060384

2.654

12:13:28

XLON

3022

509100270060430

2.653

12:19:34

XLON

750

509100270061100

2.653

12:19:34

XLON

941

509100270061101

2.653

12:19:34

XLON

342

509100270061102

2.653

12:19:34

XLON

275

509100270061103

2.652

12:20:05

XLON

3

509100270061142

2.652

12:20:05

XLON

28

509100270061143

2.652

12:20:05

XLON

471

509100270061144

2.652

12:20:05

XLON

425

509100270061145

2.654

12:26:38

XLON

750

509100270061796

2.654

12:26:38

XLON

1000

509100270061797

2.654

12:26:38

XLON

559

509100270061798

2.654

12:26:38

XLON

355

509100270061799

2.654

12:26:38

XLON

627

509100270061800

2.655

12:26:38

XLON

14

509100270061801

2.653

12:26:56

XLON

1456

509100270061887

2.653

12:26:56

XLON

820

509100270061888

2.653

12:27:41

XLON

3305

509100270061986

2.65

12:28:28

XLON

1282

509100270062072

2.652

12:35:34

XLON

750

509100270062921

2.652

12:35:34

XLON

464

509100270062922

2.651

12:36:33

XLON

678

509100270063031

2.651

12:36:35

XLON

1270

509100270063046

2.651

12:36:35

XLON

2035

509100270063047

2.65

12:37:39

XLON

3305

509100270063182

2.648

12:37:40

XLON

1085

509100270063193

2.654

12:41:33

XLON

2896

509100270063671

2.655

12:46:17

XLON

1765

509100270064215

2.655

12:46:17

XLON

753

509100270064216

2.653

12:49:19

XLON

492

509100270064640

2.653

12:49:19

XLON

1474

509100270064641

2.651

12:49:22

XLON

1294

509100270064659

2.65

12:55:17

XLON

3261

509100270065429

2.65

12:55:17

XLON

850

509100270065439

2.65

12:55:17

XLON

896

509100270065440

2.65

12:55:17

XLON

977

509100270065441

2.65

12:55:17

XLON

455

509100270065442

2.65

12:55:17

XLON

127

509100270065443

2.649

12:56:18

XLON

278

509100270065607

2.649

12:56:18

XLON

1081

509100270065608

2.651

13:03:00

XLON

468

509100270066242

2.651

13:03:00

XLON

2355

509100270066243

2.652

13:04:20

XLON

174

509100270066398

2.652

13:04:20

XLON

407

509100270066399

2.652

13:04:20

XLON

588

509100270066400

2.65

13:05:07

XLON

204

509100270066478

2.65

13:05:07

XLON

937

509100270066479

2.645

13:05:33

XLON

3305

509100270066528

2.641

13:11:51

XLON

483

509100270067379

2.641

13:11:51

XLON

2611

509100270067380

2.639

13:11:59

XLON

568

509100270067403

2.639

13:11:59

XLON

224

509100270067404

2.637

13:13:57

XLON

3305

509100270067716

2.638

13:16:48

XLON

2001

509100270067969

2.638

13:16:48

XLON

1304

509100270067970

2.634

13:20:31

XLON

3305

509100270068403

2.623

13:22:48

XLON

3147

509100270068667

2.629

13:27:34

XLON

1069

509100270069393

2.629

13:27:34

XLON

2236

509100270069394

2.634

13:30:20

XLON

3305

509100270070111

2.626

13:32:01

XLON

1900

509100270070712

2.626

13:32:01

XLON

1298

509100270070713

2.629

13:39:20

XLON

302

509100270072674

2.627

13:39:22

XLON

2562

509100270072689

2.634

13:42:11

XLON

3305

509100270073483

2.632

13:42:16

XLON

1887

509100270073539

2.632

13:42:16

XLON

1062

509100270073540

2.629

13:43:53

XLON

3305

509100270073866

2.627

13:43:53

XLON

1223

509100270073879

2.626

13:47:50

XLON

750

509100270074819

2.627

13:47:50

XLON

259

509100270074820

2.627

13:47:55

XLON

1751

509100270074830

2.629

13:51:46

XLON

2515

509100270075641

2.63

13:54:37

XLON

3272

509100270076192

2.632

13:55:41

XLON

3305

509100270076384

2.632

13:58:05

XLON

2658

509100270076953

2.632

13:58:05

XLON

647

509100270076954

2.633

14:01:47

XLON

128

509100270077880

2.633

14:01:47

XLON

2989

509100270077881

2.633

14:01:47

XLON

55

509100270077882

2.631

14:01:47

XLON

1500

509100270077886

2.631

14:01:47

XLON

594

509100270077887

2.63

14:04:01

XLON

1180

509100270078366

2.629

14:06:32

XLON

1304

509100270078833

2.629

14:06:32

XLON

700

509100270078834

2.629

14:06:37

XLON

496

509100270078882

2.629

14:06:37

XLON

793

509100270078883

2.629

14:06:37

XLON

711

509100270078884

2.628

14:08:02

XLON

3305

509100270079105

2.627

14:11:49

XLON

750

509100270079753

2.627

14:11:49

XLON

387

509100270079754

2.627

14:11:49

XLON

1345

509100270079755

2.629

14:13:14

XLON

3305

509100270080061

2.628

14:13:14

XLON

750

509100270080078

2.628

14:13:14

XLON

352

509100270080079

2.629

14:13:14

XLON

182

509100270080080

2.63

14:16:31

XLON

3071

509100270080756

2.629

14:19:19

XLON

95

509100270081196

2.634

14:19:54

XLON

800

509100270081371

2.634

14:19:54

XLON

75

509100270081372

2.635

14:20:08

XLON

1328

509100270081420

2.634

14:21:08

XLON

1187

509100270081559

2.634

14:21:08

XLON

293

509100270081560

2.634

14:21:08

XLON

1825

509100270081561

2.635

14:25:12

XLON

750

509100270082398

2.636

14:26:11

XLON

750

509100270082609

2.634

14:26:13

XLON

3305

509100270082618

2.634

14:26:13

XLON

3096

509100270082623

2.632

14:28:32

XLON

2789

509100270083052

2.632

14:32:16

XLON

1020

509100270083922

2.633

14:33:55

XLON

3305

509100270084262

2.634

14:35:34

XLON

3174

509100270084623

2.634

14:35:34

XLON

131

509100270084624

2.635

14:35:35

XLON

3305

509100270084631

2.637

14:35:45

XLON

917

509100270084662

2.636

14:36:35

XLON

1051

509100270084954

2.636

14:37:49

XLON

1621

509100270085293

2.636

14:37:49

XLON

925

509100270085294

2.636

14:37:50

XLON

726

509100270085297

2.633

14:39:08

XLON

3305

509100270085607

2.633

14:39:08

XLON

839

509100270085596

2.633

14:41:20

XLON

220

509100270086115

2.633

14:41:20

XLON

1102

509100270086116

2.633

14:41:25

XLON

966

509100270086124

2.633

14:42:12

XLON

750

509100270086265

2.631

14:42:25

XLON

3305

509100270086370

2.634

14:44:06

XLON

3305

509100270086700

2.632

14:46:33

XLON

1388

509100270087354

2.632

14:46:33

XLON

1324

509100270087355

2.627

14:47:23

XLON

2454

509100270087620

2.627

14:47:23

XLON

851

509100270087621

2.626

14:47:23

XLON

750

509100270087622

2.627

14:47:23

XLON

253

509100270087623

2.626

14:49:16

XLON

3305

509100270088190

2.625

14:51:44

XLON

745

509100270088809

2.625

14:51:44

XLON

1636

509100270088810

2.625

14:51:44

XLON

406

509100270088811

2.625

14:51:44

XLON

184

509100270088812

2.618

14:53:04

XLON

3300

509100270089157

2.621

14:56:18

XLON

2619

509100270089918

2.622

14:56:56

XLON

858

509100270090069

2.623

14:57:26

XLON

550

509100270090150

2.623

14:57:26

XLON

679

509100270090151

2.623

14:57:26

XLON

940

509100270090152

2.623

14:57:26

XLON

993

509100270090153

2.623

14:57:26

XLON

62

509100270090154

2.625

15:00:05

XLON

2502

509100270090686

2.622

15:00:22

XLON

3305

509100270090789

2.62

15:02:14

XLON

3305

509100270091293

2.62

15:03:56

XLON

1089

509100270091614

2.619

15:05:21

XLON

3305