Kingfisher Regulatory News (KGF)

Kingfisher PLC

ISIN: GB0033195214

30 March 2022

KINGFISHER PLC

Transaction in own shares

30 March 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 29 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:

29 March 2022

Total number of shares purchased:

652,326

Volume Weighted Average price paid per share:

2.7176

Highest price paid per share:

2.7480

Lowest price paid per share:

2.6680

To date, Kingfisher has purchased 3,297,940 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

652,326

2.7176

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

2.672

07:43:02

XLON

1955

512785351976824

2.672

07:43:02

XLON

750

512785351976828

2.672

07:43:02

XLON

512

512785351976829

2.669

07:46:40

XLON

1795

512785351977293

2.669

07:46:40

XLON

382

512785351977294

2.668

07:46:40

XLON

828

512785351977296

2.674

07:51:52

XLON

1372

512785351978054

2.674

07:51:52

XLON

716

512785351978061

2.677

07:53:31

XLON

1076

512785351978307

2.678

07:54:39

XLON

200

512785351978444

2.678

07:54:39

XLON

400

512785351978445

2.678

07:54:39

XLON

152

512785351978446

2.674

07:57:08

XLON

2048

512785351978857

2.678

08:00:08

XLON

750

512785351979359

2.678

08:00:08

XLON

38

512785351979360

2.679

08:00:58

XLON

3370

512785351979553

2.679

08:00:58

XLON

719

512785351979557

2.68

08:01:08

XLON

221

512785351979590

2.68

08:01:08

XLON

554

512785351979591

2.68

08:01:17

XLON

449

512785351979623

2.68

08:01:17

XLON

457

512785351979624

2.682

08:03:31

XLON

755

512785351980088

2.682

08:03:31

XLON

2615

512785351980089

2.681

08:03:31

XLON

1522

512785351980094

2.681

08:03:31

XLON

1

512785351980095

2.681

08:09:26

XLON

1132

512785351981070

2.681

08:09:26

XLON

106

512785351981071

2.681

08:10:02

XLON

1500

512785351981166

2.681

08:10:02

XLON

114

512785351981167

2.681

08:12:50

XLON

1490

512785351981457

2.682

08:15:41

XLON

1039

512785351981877

2.684

08:17:43

XLON

221

512785351982103

2.684

08:17:43

XLON

258

512785351982104

2.684

08:17:43

XLON

397

512785351982105

2.683

08:21:59

XLON

823

512785351982606

2.681

08:24:21

XLON

400

512785351983063

2.681

08:24:21

XLON

598

512785351983064

2.683

08:30:14

XLON

719

512785351983871

2.683

08:30:19

XLON

647

512785351983896

2.683

08:30:19

XLON

32

512785351983897

2.696

08:34:23

XLON

3370

512785351984489

2.7

08:34:48

XLON

1276

512785351984537

2.699

08:34:57

XLON

3370

512785351984554

2.701

08:36:15

XLON

750

512785351984677

2.701

08:36:15

XLON

2620

512785351984678

2.701

08:38:30

XLON

1510

512785351984986

2.701

08:38:30

XLON

750

512785351984990

2.701

08:38:30

XLON

377

512785351984991

2.699

08:39:21

XLON

1044

512785351985114

2.702

08:40:03

XLON

764

512785351985212

2.7

08:41:32

XLON

3370

512785351985411

2.7

08:43:11

XLON

2072

512785351985614

2.701

08:43:16

XLON

1878

512785351985630

2.701

08:44:32

XLON

16

512785351985806

2.701

08:44:36

XLON

1989

512785351985811

2.701

08:44:36

XLON

1265

512785351985815

2.7

08:45:53

XLON

3252

512785351985910

2.7

08:45:53

XLON

1288

512785351985914

2.7

08:45:58

XLON

1715

512785351985992

2.701

08:46:06

XLON

733

512785351986012

2.701

08:46:11

XLON

724

512785351986034

2.702

08:48:18

XLON

2280

512785351986278

2.7

08:48:31

XLON

1662

512785351986306

2.7

08:50:25

XLON

2471

512785351986636

2.699

08:50:25

XLON

774

512785351986647

2.701

08:51:45

XLON

793

512785351986757

2.701

08:51:45

XLON

975

512785351986759

2.701

08:51:45

XLON

288

512785351986760

2.701

08:51:45

XLON

1099

512785351986761

2.7

08:52:03

XLON

1119

512785351986837

2.699

08:52:04

XLON

1908

512785351986843

2.701

08:53:06

XLON

1196

512785351986978

2.701

08:53:06

XLON

784

512785351986981

2.7

08:54:02

XLON

1619

512785351987101

2.7

08:54:31

XLON

946

512785351987173

2.704

08:55:50

XLON

105

512785351987415

2.704

08:55:50

XLON

3265

512785351987416

2.703

08:55:55

XLON

300

512785351987439

2.703

08:55:55

XLON

2061

512785351987440

2.702

08:56:14

XLON

3008

512785351987466

2.7

08:57:39

XLON

1507

512785351987637

2.7

08:57:39

XLON

1863

512785351987638

2.701

08:57:39

XLON

6

512785351987643

2.701

08:57:39

XLON

750

512785351987644

2.701

08:57:39

XLON

38

512785351987645

2.701

08:58:36

XLON

962

512785351987765

2.701

08:58:36

XLON

948

512785351987766

2.701

08:58:45

XLON

1016

512785351987781

2.7

09:00:13

XLON

2605

512785351987997

2.702

09:01:17

XLON

243

512785351988218

2.702

09:01:17

XLON

256

512785351988219

2.702

09:01:17

XLON

283

512785351988220

2.701

09:02:31

XLON

3217

512785351988400

2.706

09:08:03

XLON

3287

512785351989977

2.706

09:08:04

XLON

3370

512785351990020

2.707

09:11:40

XLON

3370

512785351991611

2.706

09:15:29

XLON

3370

512785351992266

2.708

09:18:08

XLON

2066

512785351992854

2.708

09:18:08

XLON

338

512785351992855

2.708

09:18:08

XLON

966

512785351992856

2.706

09:19:23

XLON

447

512785351993036

2.706

09:19:23

XLON

2596

512785351993037

2.707

09:22:51

XLON

75

512785351993552

2.707

09:23:17

XLON

185

512785351993629

2.707

09:23:21

XLON

1800

512785351993640

2.707

09:23:21

XLON

1310

512785351993641

2.707

09:26:48

XLON

1076

512785351994609

2.707

09:26:51

XLON

2199

512785351994614

2.706

09:29:31

XLON

1870

512785351995047

2.706

09:30:03

XLON

1501

512785351995120

2.707

09:31:09

XLON

1817

512785351995302

2.707

09:31:09

XLON

1553

512785351995303

2.712

09:34:15

XLON

3370

512785351995922

2.719

09:37:29

XLON

3370

512785351996640

2.721

09:39:34

XLON

160

512785351997055

2.721

09:39:34

XLON

195

512785351997056

2.721

09:39:34

XLON

3015

512785351997057

2.722

09:41:15

XLON

434

512785351997419

2.722

09:41:15

XLON

241

512785351997420

2.721

09:42:09

XLON

3224

512785351997601

2.716

09:45:36

XLON

3316

512785351998079

2.718

09:50:22

XLON

2879

512785351998893

2.716

09:51:35

XLON

3370

512785351999102

2.713

09:53:30

XLON

681

512785351999417

2.711

09:56:38

XLON

2698

512785351999788

2.711

09:58:48

XLON

2766

512785352000116

2.711

09:58:48

XLON

604

512785352000117

2.712

10:01:38

XLON

3370

512785352000761

2.708

10:03:24

XLON

3370

512785352001009

2.709

10:07:12

XLON

100

512785352001840

2.709

10:07:12

XLON

3270

512785352001841

2.707

10:09:28

XLON

3370

512785352002169

2.71

10:12:56

XLON

3370

512785352002626

2.712

10:15:51

XLON

977

512785352003112

2.712

10:15:51

XLON

2393

512785352003113

2.711

10:20:17

XLON

479

512785352003546

2.711

10:20:17

XLON

2891

512785352003547

2.712

10:25:57

XLON

327

512785352004362

2.712

10:25:57

XLON

1289

512785352004363

2.715

10:26:29

XLON

1630

512785352004431

2.716

10:29:17

XLON

750

512785352004938

2.716

10:29:17

XLON

692

512785352004939

2.714

10:30:15

XLON

2017

512785352005026

2.714

10:31:10

XLON

3370

512785352005157

2.712

10:34:47

XLON

3370

512785352005589

2.71

10:38:24

XLON

1418

512785352005905

2.71

10:38:24

XLON

1929

512785352005906

2.708

10:39:25

XLON

300

512785352006027

2.708

10:39:25

XLON

200

512785352006028

2.708

10:39:25

XLON

200

512785352006029

2.708

10:42:54

XLON

2584

512785352006539

2.708

10:42:59

XLON

40

512785352006555

2.708

10:42:59

XLON

69

512785352006556

2.708

10:42:59

XLON

667

512785352006557

2.708

10:44:44

XLON

3292

512785352006712

2.709

10:50:18

XLON

2769

512785352007456

2.708

10:51:55

XLON

3370

512785352007616

2.708

10:52:52

XLON

689

512785352007789

2.708

10:54:32

XLON

2823

512785352007978

2.705

10:57:48

XLON

3370

512785352008372

2.704

11:00:20

XLON

2196

512785352008704

2.704

11:00:20

XLON

1174

512785352008705

2.701

11:05:05

XLON

1196

512785352009476

2.7

11:05:11

XLON

115

512785352009490

2.7

11:07:15

XLON

198

512785352009727

2.7

11:07:15

XLON

1711

512785352009728

2.699

11:07:58

XLON

3370

512785352009817

2.699

11:08:01

XLON

989

512785352009823

2.695

11:09:54

XLON

525

512785352010134

2.695

11:09:56

XLON

1274

512785352010140

2.695

11:09:59

XLON

1176

512785352010154

2.692

11:12:55

XLON

2722

512785352010591

2.692

11:12:55

XLON

648

512785352010592

2.695

11:19:16

XLON

721

512785352011395

2.695

11:19:30

XLON

1500

512785352011415

2.695

11:20:41

XLON

495

512785352011543

2.695

11:20:41

XLON

750

512785352011544

2.694

11:21:25

XLON

3370

512785352011616

2.69

11:24:14

XLON

3343

512785352011892

2.685

11:28:17

XLON

3370

512785352012522

2.685

11:31:32

XLON

3370

512785352013166

2.687

11:35:41

XLON

2939

512785352013641

2.687

11:35:41

XLON

431

512785352013642

2.689

11:37:58

XLON

3366

512785352014080

2.698

11:41:22

XLON

3370

512785352015624

2.699

11:44:20

XLON

561

512785352017568

2.699

11:44:20

XLON

2809

512785352017569

2.701

11:48:21

XLON

2971

512785352019524

2.701

11:48:21

XLON

399

512785352019525

2.702

11:51:30

XLON

91

512785352020575

2.702

11:51:30

XLON

2714

512785352020576

2.707

11:55:07

XLON

2836

512785352022053

2.707

11:55:07

XLON

534

512785352022054

2.707

12:00:35

XLON

402

512785352023040

2.707

12:00:35

XLON

1326

512785352023041

2.707

12:00:35

XLON

161

512785352023042

2.706

12:00:39

XLON

1353

512785352023066

2.707

12:04:04

XLON

453

512785352023789

2.707

12:04:04

XLON

426

512785352023790

2.708

12:04:27

XLON

1483

512785352023903

2.708

12:04:27

XLON

604

512785352023904

2.708

12:04:37

XLON

22

512785352023941

2.708

12:04:37

XLON

525

512785352023942

2.708

12:04:37

XLON

505

512785352023943

2.709

12:06:39

XLON

3149

512785352024491

2.708

12:08:19

XLON

3119

512785352024902

2.709

12:13:10

XLON

233

512785352026109

2.709

12:13:10

XLON

2972

512785352026110

2.712

12:15:35

XLON

3370

512785352026750

2.725

12:21:21

XLON

529

512785352028320

2.723

12:21:26

XLON

1959

512785352028365

2.723

12:21:26

XLON

859

512785352028366

2.723

12:22:30

XLON

427

512785352028734

2.723

12:22:30

XLON

2943

512785352028735

2.725

12:26:27

XLON

1551

512785352030126

2.725

12:26:27

XLON

868

512785352030127

2.725

12:26:27

XLON

951

512785352030128

2.727

12:28:42

XLON

676

512785352030828

2.726

12:29:31

XLON

1865

512785352031153

2.726

12:29:31

XLON

1505

512785352031154

2.73

12:33:05

XLON

2

512785352032307

2.73

12:33:05

XLON

750

512785352032308

2.734

12:34:25

XLON

466

512785352032744

2.734

12:34:25

XLON

2904

512785352032745

2.733

12:34:48

XLON

2225

512785352032803

2.73

12:37:30

XLON

2753

512785352033367

2.73

12:37:30

XLON

617

512785352033368

2.728

12:39:23

XLON

3270

512785352033918

2.721

12:41:49

XLON

3370

512785352034489

2.725

12:46:15

XLON

750

512785352035613

2.726

12:46:38

XLON

355

512785352035694

2.725

12:46:43

XLON

2082

512785352035698

2.724

12:47:10

XLON

47

512785352035785

2.724

12:47:10

XLON

146

512785352035786

2.724

12:47:10

XLON

243

512785352035787

2.724

12:47:10

XLON

2934

512785352035788

2.717

12:50:41

XLON

3370

512785352036704

2.717

12:52:49

XLON

3370

512785352037246

2.717

12:56:46

XLON

3370

512785352038168

2.722

12:59:36

XLON

750

512785352038973

2.722

12:59:36

XLON

44

512785352038974

2.721

13:00:44

XLON

2562

512785352039307

2.721

13:00:44

XLON

2140

512785352039309

2.721

13:00:44

XLON

627

512785352039310

2.717

13:02:18

XLON

750

512785352039805

2.718

13:05:08

XLON

1169

512785352040755

2.718

13:05:08

XLON

750

512785352040756

2.718

13:05:08

XLON

539

512785352040757

2.719

13:06:22

XLON

1223

512785352041020

2.717

13:06:34

XLON

738

512785352041060

2.717

13:06:34

XLON

2530

512785352041061

2.717

13:06:35

XLON

1985

512785352041073

2.716

13:09:16

XLON

1011

512785352041798

2.716

13:10:45

XLON

3370

512785352042103

2.717

13:14:56

XLON

673

512785352043155

2.717

13:14:56

XLON

2321

512785352043156

2.717

13:16:18

XLON

750

512785352043403

2.717

13:16:18

XLON

55

512785352043404

2.717

13:16:18

XLON

833

512785352043405

2.717

13:16:30

XLON

92

512785352043437

2.717

13:16:30

XLON

1

512785352043438

2.717

13:16:30

XLON

509

512785352043439

2.717

13:16:30

XLON

1781

512785352043440

2.718

13:18:47

XLON

1136

512785352043861

2.718

13:18:47

XLON

46

512785352043862

2.718

13:18:47

XLON

897

512785352043863

2.719

13:19:01

XLON

729

512785352043935

2.719

13:19:01

XLON

803

512785352043936

2.718

13:21:15

XLON

1252

512785352044357

2.718

13:21:15

XLON

517

512785352044358

2.718

13:21:15

XLON

425

512785352044359

2.718

13:21:15

XLON

107

512785352044360

2.718

13:21:15

XLON

750

512785352044361

2.718

13:21:15

XLON

86

512785352044362

2.717

13:22:48

XLON

3370

512785352044777

2.716

13:24:27

XLON

3118

512785352045313

2.716

13:29:47

XLON

3247

512785352046394

2.716

13:29:47

XLON

123

512785352046395

2.732

13:31:18

XLON

672

512785352047883

2.732

13:31:18

XLON

302

512785352047884

2.732

13:31:18

XLON

820

512785352047885

2.731

13:31:28

XLON

750

512785352047941

2.734

13:32:44

XLON

3370

512785352048510

2.735

13:32:44

XLON

750

512785352048513

2.735

13:32:44

XLON

582

512785352048514

2.735

13:32:44

XLON

488

512785352048515

2.737

13:34:02

XLON

977

512785352049075

2.736

13:34:09

XLON

1737

512785352049119

2.736

13:34:09

XLON

3370

512785352049121

2.731

13:35:16

XLON

756

512785352049642

2.731

13:35:16

XLON

1800

512785352049643

2.731

13:35:16

XLON

814

512785352049644

2.729

13:36:46

XLON

1639

512785352050273

2.729

13:36:46

XLON

1731

512785352050274

2.726

13:38:22

XLON

3100

512785352050758

2.735

13:43:23

XLON

1495

512785352052273

2.734

13:43:58

XLON

352

512785352052450

2.734

13:43:58

XLON

3018

512785352052451

2.739

13:46:47

XLON

1008

512785352053303

2.739

13:47:11

XLON

143

512785352053444

2.739

13:47:11

XLON

607

512785352053445

2.737

13:47:11

XLON

3370

512785352053447

2.738

13:48:20

XLON

3370

512785352053823

2.738

13:48:21

XLON

3370

512785352053838

2.739

13:48:26

XLON

3203

512785352053880

2.739

13:50:08

XLON

3370

512785352054562

2.739

13:51:51

XLON

3370

512785352055192

2.74

13:53:11

XLON

661

512785352055644

2.74

13:53:11

XLON

2709

512785352055645

2.739

13:55:49

XLON

3370

512785352056589

2.742

13:56:40

XLON

818

512785352056958

2.739

13:58:20

XLON

265

512785352057472

2.739

13:58:20

XLON

1230

512785352057473

2.74

13:58:20

XLON

750

512785352057474

2.74

13:58:20

XLON

462

512785352057475

2.74

14:00:03

XLON

509

512785352057944

2.74

14:00:03

XLON

805

512785352057945

2.742

14:00:30

XLON

750

512785352058138

2.742

14:00:30

XLON

806

512785352058139

2.742

14:00:47

XLON

3

512785352058272

2.742

14:00:47

XLON

785

512785352058273

2.74

14:01:10

XLON

2458

512785352058391

2.74

14:01:31

XLON

745

512785352058504

2.738

14:02:08

XLON

3370

512785352058647

2.739

14:04:01

XLON

3190

512785352059140

2.74

14:04:42

XLON

713

512785352059430

2.738

14:05:13

XLON

2983

512785352059553

2.735

14:07:06

XLON

3223

512785352060048

2.735

14:08:03

XLON

3370

512785352060226

2.735

14:11:58

XLON

3218

512785352061338

2.735

14:11:59

XLON

3216

512785352061389

2.735

14:12:41

XLON

750

512785352061778

2.735

14:12:41

XLON

71

512785352061779

2.734

14:13:03

XLON

3090

512785352061854

2.721

14:15:04

XLON

3231

512785352062599

2.726

14:18:11

XLON

750

512785352063241

2.726

14:18:11

XLON

126

512785352063242

2.726

14:18:11

XLON

25

512785352063243

2.725

14:18:22

XLON

3370

512785352063280

2.724

14:18:30

XLON

1606

512785352063318

2.724

14:18:30

XLON

606

512785352063319

2.73

14:20:09

XLON

685

512785352063756

2.728

14:21:11

XLON

3325

512785352063992

2.729

14:23:17

XLON

2716

512785352064558

2.73

14:24:54

XLON

633

512785352065039

2.73

14:24:54

XLON

750

512785352065040

2.73

14:24:54

XLON

808

512785352065041

2.73

14:24:54

XLON

604

512785352065042

2.73

14:24:54

XLON

573

512785352065043

2.725

14:25:31

XLON

3370

512785352065235

2.723

14:26:23

XLON

684

512785352065398

2.724

14:27:36

XLON

3173

512785352065780

2.725

14:29:03

XLON

86

512785352066230

2.725

14:29:34

XLON

3186

512785352066315

2.732

14:32:19

XLON

3370

512785352066950

2.731

14:32:26

XLON

3219

512785352067006

2.731

14:32:26

XLON

151

512785352067007

2.723

14:34:55

XLON

737

512785352067496

2.723

14:34:55

XLON

2246

512785352067497

2.722

14:35:54

XLON

3054

512785352067689

2.719

14:36:33

XLON

277

512785352067902

2.719

14:36:33

XLON

604

512785352067903

2.717

14:36:48

XLON

1931

512785352067951

2.717

14:36:57

XLON

1439

512785352067976

2.716

14:38:28

XLON

710

512785352068495

2.716

14:38:28

XLON

2282

512785352068496

2.72

14:40:44

XLON

3123

512785352069065

2.719