This is Money

Select a section

Latest regulatory news
More news on Kingfisher

Transaction in Own Shares

Published: 07/10/2025, 07:00

RNS Number : 2797C

Kingfisher PLC

07 October 2025

KINGFISHER PLC

Transaction in own shares

07 October 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 06 October 2025 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 25 March 2025 (the "Programme"). All shares were purchased by Kingfisher from GSI as an "on-exchange" transaction subject to the rules of the London Stock Exchange.

Date of Purchase:	06 October 2025
Total number of shares purchased:	1,200,000
Volume Weighted Average price paid per share:	£3.0067
Highest price paid per share:	£3.0540
Lowest price paid per share:	£2.9800

To date, Kingfisher has purchased 3,529,445 ordinary shares in aggregate for cancellation from GSI in connection with the third tranche of the Programme. Kingfisher also previously purchased 17,932,871 ordinary shares in aggregate for cancellation from GSI and 18,118,306 ordinary shares in aggregate for cancellation from BNP Paribas SA in connection with its execution of the first and second 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	900,000	£3.0065
CHIX	300,000	£3.0073
BATE	0	£0.0000
TRQX	0	£0.0000
AQXE	0	£0.0000

Schedule of Purchases - Individual Transactions

Price GBP	Time of each trade on 06 Oct 2025 (BST)	Trading Venue	Number of Shares	Transaction Reference Number
3.0540	08:42:17	CHIX	2,010	120000DF5
3.0540	08:42:17	XLON	2,041	1308763051007869
3.0530	08:42:31	CHIX	1,957	120000DGE
3.0520	08:42:31	CHIX	1,999	120000DGG
3.0510	08:42:31	CHIX	1,888	120000DGH
3.0530	08:42:31	XLON	1,970	1308763051007924
3.0520	08:42:31	XLON	1,992	1308763051007927
3.0510	08:42:31	XLON	1,845	1308763051007928
3.0490	08:43:49	XLON	1,802	1308763051008053
3.0480	08:44:12	XLON	1,741	1308763051008094
3.0490	08:45:01	XLON	1,782	1308763051008178
3.0510	08:47:09	CHIX	1,796	120000EAO
3.0510	08:47:09	XLON	1,683	1308763051008354
3.0520	08:49:00	CHIX	1,700	120000EHC
3.0520	08:49:00	XLON	1,443	1308763051008469
3.0510	08:49:27	XLON	1,340	1308763051008501
3.0500	08:49:27	XLON	1,153	1308763051008506
3.0490	08:50:00	XLON	913	1308763051008589
3.0490	08:50:11	XLON	271	1308763051008625
3.0470	08:50:11	XLON	1,771	1308763051008628
3.0450	08:51:35	CHIX	1,727	120000EVR
3.0440	08:51:37	XLON	1,304	1308763051008792
3.0430	08:51:37	XLON	1,233	1308763051008794
3.0330	08:54:06	CHIX	1,650	120000F8G
3.0340	08:54:06	XLON	1,264	1308763051009074
3.0330	08:54:06	XLON	1,244	1308763051009078
3.0320	08:54:06	XLON	1,464	1308763051009080
3.0250	08:54:56	XLON	1,872	1308763051009186
3.0170	08:56:47	XLON	1,222	1308763051009450
3.0160	08:56:47	XLON	1,246	1308763051009451
3.0170	08:57:44	CHIX	1,637	120000FYE
3.0170	08:57:44	XLON	1,596	1308763051009578
3.0190	08:58:47	XLON	1,301	1308763051009647
3.0190	08:58:47	XLON	326	1308763051009648
3.0190	08:59:42	XLON	1,643	1308763051009724
3.0170	09:00:19	CHIX	1,616	120000GC9
3.0130	09:00:33	XLON	1,595	1308763051009966
3.0130	09:01:38	XLON	1,607	1308763051010232
3.0010	09:02:52	XLON	1,590	1308763051010337
2.9970	09:03:17	CHIX	1,609	120000GVS
2.9870	09:03:47	XLON	1,563	1308763051010443
2.9800	09:04:24	XLON	1,563	1308763051010542
2.9800	09:05:37	XLON	1,850	1308763051010681
2.9850	09:06:27	CHIX	1,655	120000HH2
2.9840	09:06:44	XLON	1,828	1308763051010790
2.9870	09:08:25	XLON	1,287	1308763051011022
2.9960	09:09:39	XLON	1,137	1308763051011100
2.9950	09:09:39	XLON	1,135	1308763051011103
2.9960	09:10:13	CHIX	1,629	120000HY4
2.9960	09:10:13	XLON	1,076	1308763051011172
2.9960	09:10:13	XLON	827	1308763051011173
3.0090	09:12:46	XLON	1,358	1308763051011407
3.0070	09:12:51	CHIX	1,755	120000IFL
3.0080	09:12:51	XLON	1,666	1308763051011418
3.0080	09:12:51	XLON	303	1308763051011419
3.0040	09:13:45	XLON	1,609	1308763051011507
2.9980	09:14:57	XLON	1,837	1308763051011574
3.0150	09:16:26	CHIX	237	120000IYX
3.0150	09:16:26	CHIX	1,467	120000IYY
3.0140	09:16:26	XLON	1,978	1308763051011697
3.0090	09:19:35	CHIX	1,650	120000JEX
3.0090	09:19:35	XLON	1,635	1308763051012099
3.0080	09:19:35	XLON	1,463	1308763051012100
3.0070	09:19:35	XLON	1,197	1308763051012103
3.0070	09:19:35	XLON	591	1308763051012104
3.0150	09:25:05	CHIX	1,269	120000K0H
3.0150	09:25:05	XLON	2,015	1308763051012510
3.0150	09:25:06	XLON	1,961	1308763051012516
3.0190	09:25:08	XLON	1,747	1308763051012522
3.0180	09:25:08	XLON	1,271	1308763051012524
3.0180	09:25:08	XLON	354	1308763051012525
3.0170	09:25:08	XLON	1,663	1308763051012527
3.0060	09:26:30	CHIX	1,994	120000K6X
3.0050	09:26:39	XLON	1,870	1308763051012662
3.0010	09:31:29	CHIX	1,623	120000KQZ
3.0010	09:31:29	XLON	921	1308763051012987
3.0010	09:31:29	XLON	674	1308763051012988
2.9990	09:33:07	CHIX	1,700	120000KZS
3.0000	09:33:07	XLON	1,916	1308763051013139
2.9990	09:33:07	XLON	1,351	1308763051013142
2.9980	09:33:08	XLON	1,987	1308763051013162
2.9970	09:33:41	XLON	686	1308763051013204
2.9970	09:33:41	XLON	1,272	1308763051013205
2.9970	09:33:44	XLON	1,660	1308763051013211
3.0020	09:37:27	CHIX	1,650	120000LH0
3.0030	09:37:27	XLON	1,418	1308763051013437
3.0020	09:37:27	XLON	1,407	1308763051013438
3.0050	09:38:33	XLON	54	1308763051013515
3.0050	09:39:56	XLON	1,183	1308763051013597
3.0090	09:44:03	CHIX	1,677	120000M6U
3.0090	09:44:03	XLON	1,965	1308763051013873
3.0120	09:45:29	CHIX	1,634	120000MCZ
3.0120	09:45:29	XLON	2,050	1308763051014042
3.0110	09:46:29	XLON	1,979	1308763051014114
3.0100	09:46:29	XLON	1,081	1308763051014116
3.0100	09:46:29	XLON	941	1308763051014117
3.0090	09:46:53	XLON	1,985	1308763051014143
3.0080	09:46:53	XLON	2,005	1308763051014144
3.0070	09:46:53	XLON	1,421	1308763051014145
3.0060	09:48:53	CHIX	1,630	120000MQ9
3.0060	09:48:53	XLON	1,384	1308763051014307
3.0050	09:51:15	CHIX	1,659	120000MY3
3.0060	09:51:37	XLON	1,587	1308763051014494
3.0050	09:51:37	XLON	1,565	1308763051014495
3.0040	09:51:53	XLON	1,330	1308763051014511
2.9980	09:52:56	XLON	1,093	1308763051014640
3.0040	09:56:27	XLON	1,754	1308763051014905
3.0030	09:56:53	CHIX	1,685	120000NF5
3.0030	09:56:53	XLON	1,407	1308763051014932
3.0020	10:02:59	CHIX	1,682	120000NVG
3.0020	10:02:59	XLON	1,217	1308763051015152
3.0010	10:03:00	CHIX	1,124	120000NVO
3.0010	10:03:00	XLON	1,446	1308763051015158
3.0000	10:03:55	XLON	1,178	1308763051015210
3.0010	10:03:59	XLON	1,964	1308763051015215
3.0020	10:04:01	XLON	1,991	1308763051015224
3.0010	10:04:03	XLON	1,958	1308763051015225
3.0000	10:04:25	XLON	1,967	1308763051015251
2.9990	10:06:01	XLON	217	1308763051015441
2.9990	10:06:01	XLON	967	1308763051015442
3.0010	10:06:28	XLON	1,948	1308763051015500
3.0030	10:07:14	CHIX	1,132	120000OD1
3.0030	10:10:15	CHIX	1,626	120000OMS
3.0030	10:10:15	CHIX	346	120000OMT
3.0030	10:10:15	XLON	1,407	1308763051015704
3.0040	10:11:56	XLON	1,838	1308763051015809
3.0060	10:13:35	CHIX	867	120000OXI
3.0060	10:13:35	CHIX	741	120000OXJ
3.0050	10:15:11	XLON	1,956	1308763051016133
3.0060	10:16:39	CHIX	1,613	120000P8B
3.0050	10:16:58	XLON	1,998	1308763051016283
3.0040	10:16:58	XLON	2,004	1308763051016285
3.0030	10:16:58	XLON	1,799	1308763051016287
3.0020	10:17:03	XLON	1,531	1308763051016291
3.0020	10:17:03	XLON	443	1308763051016292
3.0010	10:17:19	XLON	1,156	1308763051016317
3.0030	10:19:09	XLON	1,173	1308763051016537
3.0070	10:27:25	XLON	1,985	1308763051017161
3.0060	10:27:41	XLON	371	1308763051017172
3.0090	10:34:14	XLON	437	1308763051017532
3.0090	10:34:15	XLON	437	1308763051017533
3.0110	10:34:15	XLON	1,114	1308763051017543
3.0120	10:34:16	XLON	983	1308763051017549
3.0120	10:34:16	XLON	102	1308763051017550
3.0180	10:36:58	XLON	1,037	1308763051017747
3.0180	10:36:58	XLON	546	1308763051017748
3.0170	10:36:58	XLON	1,392	1308763051017751
3.0170	10:36:58	XLON	805	1308763051017752
3.0170	10:37:55	CHIX	491	120000RCB
3.0170	10:37:55	CHIX	1,512	120000RCC
3.0170	10:37:55	XLON	832	1308763051017835
3.0170	10:37:55	XLON	253	1308763051017836
3.0160	10:38:04	CHIX	1,983	120000RDV
3.0160	10:38:04	XLON	1,973	1308763051017855
3.0150	10:38:18	CHIX	1,989	120000REU
3.0150	10:38:18	XLON	2,044	1308763051017891
3.0140	10:38:20	CHIX	1,956	120000RF4
3.0140	10:38:20	XLON	1,323	1308763051017895
3.0140	10:38:20	XLON	657	1308763051017896
3.0130	10:38:23	XLON	2,035	1308763051017912
3.0130	10:39:01	XLON	1,996	1308763051017969
3.0130	10:42:44	CHIX	1,559	120000RXH
3.0120	10:43:50	CHIX	940	120000S0Q
3.0120	10:43:50	CHIX	625	120000S0R
3.0120	10:43:50	XLON	2,007	1308763051018355
3.0130	10:46:43	CHIX	1,621	120000SAJ
3.0130	10:46:43	XLON	2,032	1308763051018548
3.0140	10:47:11	XLON	2,006	1308763051018566
3.0150	10:52:40	XLON	517	1308763051019018
3.0150	10:52:40	XLON	124	1308763051019019
3.0150	10:52:40	XLON	444	1308763051019020
3.0150	10:53:23	XLON	53	1308763051019079
3.0150	10:53:23	XLON	1,100	1308763051019080
3.0150	10:53:23	XLON	373	1308763051019081
3.0150	10:54:53	XLON	1,128	1308763051019228
3.0150	10:57:52	CHIX	733	120000T7S
3.0150	10:57:52	CHIX	375	120000T7T
3.0150	10:57:52	XLON	1,956	1308763051019459
3.0150	10:57:52	XLON	1,440	1308763051019461
3.0140	10:57:56	CHIX	1,683	120000T81
3.0140	10:57:56	XLON	1,997	1308763051019465
3.0130	10:57:56	XLON	1,981	1308763051019470
3.0120	10:57:56	XLON	1,558	1308763051019472
3.0120	10:58:00	XLON	408	1308763051019485
3.0110	10:58:04	XLON	1,844	1308763051019500
3.0110	10:58:04	XLON	166	1308763051019501
3.0120	11:00:12	CHIX	1,124	120000THX
3.0120	11:00:12	XLON	2,007	1308763051019765
3.0110	11:01:26	XLON	426	1308763051019853
3.0110	11:01:26	XLON	1,577	1308763051019854
3.0140	11:05:58	CHIX	1,949	120000TZJ
3.0140	11:05:58	XLON	1,990	1308763051020184
3.0130	11:06:44	XLON	1,984	1308763051020236
3.0120	11:06:44	XLON	1,979	1308763051020237
3.0160	11:10:37	XLON	2,013	1308763051020427
3.0150	11:12:42	CHIX	1,619	120000UGI
3.0150	11:12:42	XLON	1,975	1308763051020506
3.0140	11:12:42	XLON	670	1308763051020510
3.0140	11:12:42	XLON	1,333	1308763051020511
3.0130	11:12:42	XLON	466	1308763051020513
3.0130	11:12:42	XLON	1,560	1308763051020514
3.0120	11:12:46	XLON	1,963	1308763051020517
3.0120	11:12:46	XLON	19	1308763051020518
3.0120	11:14:35	CHIX	29	120000ULD
3.0120	11:14:43	CHIX	1,574	120000ULR
3.0110	11:14:49	XLON	1,324	1308763051020595
3.0080	11:19:57	XLON	2,037	1308763051021025
3.0080	11:23:20	CHIX	1,002	120000VDV
3.0090	11:23:58	XLON	2,007	1308763051021336
3.0080	11:25:17	XLON	1,211	1308763051021437
3.0070	11:26:14	CHIX	85	120000VOX
3.0080	11:26:37	XLON	1,142	1308763051021550
3.0080	11:26:37	XLON	828	1308763051021551
3.0070	11:27:06	CHIX	1,066	120000VSI
3.0070	11:27:06	XLON	797	1308763051021574
3.0070	11:27:06	XLON	470	1308763051021575
3.0060	11:27:06	XLON	1,983	1308763051021577
3.0050	11:27:06	XLON	274	1308763051021579
3.0050	11:28:03	XLON	1,207	1308763051021628
3.0040	11:28:30	CHIX	238	120000VXU
3.0040	11:28:30	CHIX	1,711	120000VXV
3.0030	11:28:46	XLON	399	1308763051021670
3.0030	11:28:46	XLON	1,256	1308763051021671
3.0000	11:29:43	XLON	353	1308763051021757
2.9990	11:31:26	XLON	1,105	1308763051021899
2.9980	11:31:26	XLON	1,101	1308763051021901
3.0000	11:32:42	CHIX	1,628	120000WDZ
3.0000	11:32:42	XLON	1,742	1308763051022009
2.9990	11:34:35	XLON	1,754	1308763051022118
2.9950	11:38:01	CHIX	1,655	120000WWI
2.9950	11:38:01	XLON	756	1308763051022324
2.9950	11:38:01	XLON	571	1308763051022325
2.9950	11:38:08	XLON	1,598	1308763051022338
2.9920	11:39:14	XLON	821	1308763051022373
2.9920	11:39:56	XLON	121	1308763051022416
2.9920	11:40:08	XLON	307	1308763051022430
2.9910	11:41:05	XLON	17	1308763051022464
2.9910	11:42:28	XLON	1,200	1308763051022549
2.9900	11:43:34	CHIX	1,688	120000XBC
2.9900	11:43:34	XLON	1,445	1308763051022575
2.9920	11:46:44	XLON	1,314	1308763051022810
2.9910	11:49:52	CHIX	1,595	120000XVP
2.9910	11:49:52	XLON	1,327	1308763051023047
2.9920	11:53:36	XLON	1,988	1308763051023296
2.9910	11:54:12	XLON	821	1308763051023333
2.9910	11:54:12	XLON	1,135	1308763051023334
2.9960	11:58:03	CHIX	1,392	120000YLV
2.9960	11:58:03	XLON	2,024	1308763051023590
2.9960	11:58:20	XLON	1,974	1308763051023606
2.9950	11:58:46	CHIX	1,391	120000YRS
2.9950	11:58:46	XLON	1,957	1308763051023658
2.9940	11:58:47	XLON	1,998	1308763051023663
2.9970	11:59:45	XLON	1,479	1308763051023761
2.9970	11:59:45	XLON	500	1308763051023762
2.9980	11:59:56	XLON	1,308	1308763051023772
2.9990	12:02:42	CHIX	1,109	120000ZDW
2.9980	12:02:42	CHIX	1,101	120000ZDX
2.9990	12:02:42	XLON	1,570	1308763051024222
2.9980	12:02:42	XLON	1,608	1308763051024224
2.9990	12:03:47	XLON	1,353	1308763051024359
2.9980	12:04:13	XLON	1,304	1308763051024402
2.9970	12:04:13	XLON	1,436	1308763051024405
2.9990	12:06:16	CHIX	821	120000ZT3
2.9990	12:06:22	XLON	1,742	1308763051024526
2.9990	12:10:39	CHIX	701	120001057
3.0010	12:13:18	CHIX	1,264	1200010E3
3.0010	12:13:18	XLON	2,017	1308763051024813
3.0040	12:13:45	XLON	14	1308763051024860
3.0040	12:13:45	XLON	1,953	1308763051024861
3.0060	12:19:20	CHIX	1,245	1200010X7
3.0060	12:19:20	XLON	246	1308763051025149
3.0060	12:19:20	XLON	1,772	1308763051025150
3.0070	12:25:39	CHIX	1,165	1200011JZ
3.0060	12:25:39	CHIX	1,241	1200011K2
3.0050	12:25:39	CHIX	1,328	1200011K7
3.0070	12:25:39	XLON	2,042	1308763051025539
3.0060	12:25:39	XLON	2,028	1308763051025540
3.0050	12:25:39	XLON	2,012	1308763051025545
3.0100	12:33:33	CHIX	1,181	1200012DV
3.0100	12:33:33	XLON	1,725	1308763051026030
3.0100	12:33:33	XLON	242	1308763051026031
3.0090	12:33:34	XLON	356	1308763051026032
3.0090	12:33:43	CHIX	1,248	1200012E2
3.0080	12:33:43	CHIX	1,168	1200012E7
3.0090	12:33:43	XLON	1,625	1308763051026040
3.0080	12:33:43	XLON	2,000	1308763051026044
3.0070	12:35:48	XLON	288	1308763051026202
3.0070	12:35:48	XLON	1,741	1308763051026203
3.0080	12:45:05	CHIX	73	120001387
3.0080	12:45:05	CHIX	1,333	120001388
3.0080	12:45:05	XLON	16	1308763051026656
3.0070	12:45:34	CHIX	1,367	1200013BT
3.0070	12:45:34	XLON	2,044	1308763051026710
3.0060	12:45:34	XLON	1,960	1308763051026712
3.0060	12:45:34	XLON	1,800	1308763051026715
3.0070	12:45:34	XLON	763	1308763051026716
3.0050	12:45:45	XLON	684	1308763051026723
3.0050	12:45:45	XLON	1,313	1308763051026724
3.0040	12:45:45	XLON	566	1308763051026725
3.0040	12:45:45	XLON	1,457	1308763051026726
3.0060	12:47:06	XLON	2,028	1308763051026835
3.0060	12:49:02	CHIX	1,348	1200013NW
3.0060	12:49:02	CHIX	56	1200013NX
3.0070	12:49:02	XLON	2,033	1308763051026994
3.0060	12:49:02	XLON	2,001	1308763051026995
3.0070	12:52:42	CHIX	1,145	12000142L
3.0060	12:52:42	CHIX	1,152	12000142N
3.0070	12:52:42	XLON	2,031	1308763051027222
3.0060	12:52:42	XLON	2,012	1308763051027223
3.0060	12:54:04	XLON	738	1308763051027292
3.0060	12:54:17	XLON	1,254	1308763051027303
3.0060	12:57:15	CHIX	1,570	1200014JK
3.0050	12:58:11	XLON	2,009	1308763051027523
3.0120	12:58:27	CHIX	1,582	1200014NJ
3.0120	12:58:27	XLON	1,995	1308763051027561
3.0130	12:58:54	XLON	1,961	1308763051027630
3.0130	12:58:54	XLON	59	1308763051027631
3.0120	13:00:24	XLON	1,984	1308763051027794
3.0120	13:01:03	XLON	1,976	1308763051027853
3.0140	13:06:55	CHIX	878	1200015LS
3.0140	13:06:55	CHIX	849	1200015LT
3.0140	13:06:55	XLON	2,021	1308763051028347
3.0130	13:08:35	XLON	47	1308763051028440
3.0130	13:08:35	XLON	1,912	1308763051028441
3.0130	13:09:03	CHIX	448	1200015W8
3.0130	13:09:03	CHIX	1,202	1200015W9
3.0130	13:09:03	XLON	1,999	1308763051028480
3.0160	13:11:26	XLON	332	1308763051028644
3.0160	13:11:26	XLON	1,642	1308763051028645
3.0190	13:15:06	CHIX	1,237	1200016HF
3.0200	13:15:06	XLON	1,995	1308763051028798
3.0190	13:15:06	XLON	2,021	1308763051028799
3.0190	13:17:01	CHIX	2,013	1200016P2
3.0190	13:17:01	XLON	2,031	1308763051028942
3.0190	13:19:20	XLON	2,016	1308763051029053
3.0170	13:20:23	CHIX	1,677	12000172J
3.0180	13:20:23	XLON	197	1308763051029156
3.0180	13:20:23	XLON	1,818	1308763051029157
3.0170	13:20:23	XLON	131	1308763051029159
3.0170	13:20:23	XLON	1,894	1308763051029160
3.0160	13:20:23	XLON	325	1308763051029163
3.0160	13:20:23	XLON	1,718	1308763051029164
3.0160	13:20:53	XLON	97	1308763051029183
3.0160	13:20:53	XLON	1,934	1308763051029184
3.0200	13:21:47	XLON	328	1308763051029275
3.0200	13:22:01	XLON	1,697	1308763051029285
3.0240	13:28:18	CHIX	1,248	1200017QH
3.0240	13:28:18	XLON	1,962	1308763051029738
3.0230	13:28:39	CHIX	1,260	1200017RF
3.0230	13:28:39	XLON	2,041	1308763051029760
3.0220	13:28:39	XLON	338	1308763051029766
3.0220	13:28:39	XLON	1,686	1308763051029767
3.0230	13:29:19	XLON	1,415	1308763051029821
3.0230	13:29:19	XLON	565	1308763051029822
3.0230	13:30:29	CHIX	88	1200017YI
3.0230	13:31:43	CHIX	1,586	12000183E
3.0220	13:32:35	XLON	57	1308763051030034
3.0220	13:32:35	XLON	1,934	1308763051030035
3.0210	13:32:51	CHIX	1,705	1200018AH
3.0210	13:32:51	XLON	107	1308763051030072
3.0210	13:32:51	XLON	1,892	1308763051030073
3.0200	13:32:51	XLON	73	1308763051030076
3.0200	13:33:00	XLON	454	1308763051030089
3.0200	13:33:15	XLON	24	1308763051030111
3.0200	13:33:15	XLON	1,484	1308763051030112
3.0190	13:33:15	XLON	432	1308763051030116
3.0190	13:33:17	XLON	1,550	1308763051030120
3.0180	13:33:23	XLON	1,988	1308763051030131
3.0170	13:33:30	XLON	879	1308763051030139
3.0170	13:33:30	XLON	1,118	1308763051030140
3.0160	13:33:47	XLON	1,989	1308763051030169
3.0150	13:34:03	XLON	333	1308763051030184
3.0150	13:34:03	XLON	887	1308763051030185
3.0140	13:34:27	XLON	1,981	1308763051030196
3.0130	13:37:41	CHIX	1,231	1200018WF
3.0120	13:40:07	XLON	1,888	1308763051030519
3.0110	13:40:09	XLON	79	1308763051030522
3.0110	13:41:17	CHIX	781	120001989
3.0110	13:41:17	CHIX	1,223	12000198A
3.0110	13:41:17	XLON	1,193	1308763051030663
3.0110	13:45:27	CHIX	1,324	1200019MI
3.0110	13:45:27	XLON	2,048	1308763051030908
3.0100	13:45:48	CHIX	1,301	1200019NN
3.0100	13:45:48	XLON	2,008	1308763051030931
3.0090	13:45:51	XLON	2,039	1308763051030937
3.0080	13:45:51	XLON	1,929	1308763051030938
3.0080	13:45:51	XLON	74	1308763051030939
3.0070	13:46:03	XLON	154	1308763051030946
3.0070	13:46:03	XLON	1,867	1308763051030947
3.0060	13:47:58	XLON	557	1308763051031029
3.0060	13:47:58	XLON	390	1308763051031030
3.0100	13:51:29	XLON	684	1308763051031246
3.0100	13:51:29	XLON	1,358	1308763051031247
3.0110	13:52:47	CHIX	1,604	120001ABL
3.0110	13:52:47	XLON	1,976	1308763051031337
3.0110	13:53:32	CHIX	1,090	120001ADE
3.0110	13:53:32	XLON	2,043	1308763051031388
3.0100	13:53:39	CHIX	1,153	120001AE2
3.0100	13:53:39	XLON	2,020	1308763051031408
3.0090	13:53:54	CHIX	1,113	120001AEK
3.0090	13:53:54	XLON	1,976	1308763051031418
3.0100	13:58:47	CHIX	1,187	120001AWY
3.0100	13:58:47	XLON	1,695	1308763051031726
3.0100	13:58:47	XLON	322	1308763051031727
3.0100	14:01:11	XLON	336	1308763051031841
3.0100	14:01:11	XLON	749	1308763051031842
3.0100	14:01:23	XLON	55	1308763051031848
3.0100	14:01:23	XLON	413	1308763051031849
3.0100	14:01:23	XLON	147	1308763051031850
3.0100	14:01:23	XLON	177	1308763051031851
3.0100	14:01:23	XLON	817	1308763051031852
3.0090	14:01:50	CHIX	1,195	120001B6F
3.0090	14:01:50	XLON	2,011	1308763051031880
3.0100	14:03:23	XLON	2,034	1308763051032014
3.0130	14:08:47	CHIX	895	120001C18
3.0130	14:08:47	XLON	512	1308763051032557
3.0130	14:08:48	CHIX	1,130	120001C1E
3.0140	14:08:48	XLON	1,957	1308763051032566
3.0130	14:09:00	XLON	1,497	1308763051032598
3.0140	14:09:00	XLON	1,206	1308763051032599
3.0140	14:09:00	XLON	542	1308763051032600
3.0140	14:09:00	XLON	815	1308763051032601
3.0120	14:15:08	CHIX	2,000	120001CS1
3.0120	14:15:08	XLON	24	1308763051033159
3.0120	14:15:08	XLON	1,959	1308763051033160
3.0120	14:15:08	XLON	1,800	1308763051033167
3.0120	14:15:08	XLON	464	1308763051033168
3.0120	14:15:09	XLON	1,019	1308763051033169
3.0120	14:15:09	XLON	188	1308763051033170
3.0120	14:16:29	XLON	716	1308763051033243
3.0120	14:16:29	XLON	374	1308763051033244
3.0120	14:16:29	XLON	1,418	1308763051033245
3.0120	14:16:29	XLON	798	1308763051033246
3.0120	14:16:29	XLON	1,418	1308763051033247
3.0120	14:16:29	XLON	798	1308763051033248
3.0120	14:16:29	XLON	716	1308763051033249
3.0120	14:16:30	XLON	798	1308763051033254
3.0120	14:16:30	XLON	798	1308763051033256
3.0120	14:16:31	XLON	798	1308763051033257
3.0120	14:16:31	XLON	798	1308763051033258
3.0130	14:21:18	XLON	2,017	1308763051033568
3.0130	14:21:18	XLON	522	1308763051033569
3.0140	14:22:43	XLON	686	1308763051033677
3.0130	14:22:55	CHIX	1,964	120001DM8
3.0140	14:22:55	XLON	1,418	1308763051033686
3.0140	14:22:55	XLON	482	1308763051033687
3.0140	14:22:55	XLON	515	1308763051033688
3.0140	14:22:55	XLON	148	1308763051033689
3.0130	14:22:55	XLON	1,954	1308763051033690
3.0130	14:22:55	XLON	59	1308763051033691
3.0120	14:24:05	CHIX	100	120001DPZ
3.0120	14:24:05	CHIX	1,856	120001DQ0
3.0110	14:24:05	CHIX	1,733	120001DQF
3.0120	14:24:05	XLON	2,036	1308763051033768
3.0120	14:24:05	XLON	1,400	1308763051033777
3.0120	14:24:05	XLON	1,163	1308763051033778
3.0110	14:24:05	XLON	160	1308763051033779
3.0110	14:24:05	XLON	1,804	1308763051033780
3.0110	14:24:05	XLON	1,800	1308763051033782
3.0110	14:24:05	XLON	716	1308763051033783
3.0110	14:25:13	XLON	65	1308763051033870
3.0130	14:27:22	CHIX	1,983	120001E2O
3.0130	14:27:22	XLON	1,975	1308763051033991
3.0120	14:27:51	CHIX	1,308	120001E5R
3.0130	14:27:51	XLON	1,418	1308763051034022
3.0130	14:27:51	XLON	716	1308763051034023
3.0130	14:27:51	XLON	323	1308763051034024
3.0130	14:28:35	CHIX	1,509	120001E9F
3.0130	14:28:35	CHIX	447	120001E9G
3.0130	14:28:35	XLON	1,981	1308763051034163
3.0130	14:28:35	XLON	1,600	1308763051034164
3.0120	14:28:54	CHIX	664	120001EB3
3.0120	14:28:54	XLON	2,023	1308763051034203
3.0140	14:29:43	XLON	446	1308763051034322
3.0140	14:29:43	XLON	1,418	1308763051034323
3.0140	14:29:43	XLON	699	1308763051034324
3.0120	14:30:36	CHIX	1,673	120001EXD
3.0110	14:30:36	CHIX	2,025	120001EXE
3.0120	14:30:36	XLON	2,038	1308763051035011
3.0110	14:30:36	XLON	1,161	1308763051035012
3.0110	14:30:36	XLON	800	1308763051035013
3.0100	14:30:39	CHIX	1,401	120001EXV
3.0100	14:30:39	XLON	770	1308763051035024
3.0100	14:30:39	XLON	1,278	1308763051035025
3.0090	14:31:56	CHIX	1,832	120001FDZ
3.0090	14:31:56	XLON	1,991	1308763051035378
3.0120	14:33:01	XLON	179	1308763051035633
3.0120	14:33:01	XLON	6	1308763051035634
3.0120	14:33:01	XLON	935	1308763051035635
3.0120	14:33:02	XLON	745	1308763051035636
3.0110	14:33:22	CHIX	1,578	120001FTD
3.0120	14:33:22	XLON	178	1308763051035734
3.0110	14:33:22	XLON	1,972	1308763051035736
3.0100	14:33:22	XLON	2,013	1308763051035738
3.0090	14:33:25	XLON	2,047	1308763051035757
3.0080	14:33:57	XLON	2,012	1308763051035819
3.0070	14:34:05	XLON	2,038	1308763051035865
3.0060	14:34:05	XLON	1,571	1308763051035869
3.0060	14:34:09	XLON	437	1308763051035927
3.0050	14:35:00	XLON	1,976	1308763051036008
3.0040	14:35:24	XLON	817	1308763051036165
3.0040	14:35:28	CHIX	1,599	120001GAJ
3.0040	14:35:28	XLON	321	1308763051036168
3.0040	14:35:28	XLON	825	1308763051036169
3.0030	14:35:30	XLON	1,694	1308763051036175
3.0020	14:35:37	XLON	821	1308763051036220
3.0020	14:35:47	XLON	92	1308763051036270
3.0020	14:36:20	XLON	930	1308763051036348
3.0010	14:36:29	CHIX	1,721	120001GHS
3.0010	14:36:29	XLON	1,356	1308763051036372
3.0000	14:37:04	XLON	1,336	1308763051036495
3.0000	14:38:31	XLON	1,849	1308763051036688
2.9990	14:38:44	CHIX	1,764	120001H0D
2.9990	14:38:44	XLON	1,393	1308763051036743
2.9990	14:40:24	XLON	713	1308763051037091
2.9990	14:40:24	XLON	1,328	1308763051037092
2.9990	14:42:33	XLON	100	1308763051037525
2.9990	14:42:33	XLON	120	1308763051037526
2.9990	14:42:33	XLON	78	1308763051037527
2.9990	14:42:33	XLON	78	1308763051037528
2.9980	14:43:17	XLON	1,089	1308763051037654
2.9980	14:43:19	CHIX	905	120001I8V
2.9980	14:43:19	CHIX	868	120001I8W
2.9990	14:43:59	XLON	1,960	1308763051037806
2.9990	14:44:00	XLON	1,103	1308763051037809
2.9990	14:44:00	XLON	114	1308763051037810
2.9990	14:44:00	XLON	137	1308763051037825
2.9990	14:44:01	XLON	137	1308763051037827
2.9990	14:44:01	XLON	114	1308763051037828
2.9990	14:44:01	XLON	834	1308763051037829
2.9990	14:44:13	XLON	124	1308763051037854
2.9990	14:44:34	XLON	19	1308763051037904
2.9990	14:45:00	XLON	716	1308763051037961
2.9990	14:45:00	XLON	1,103	1308763051037962
2.9990	14:45:00	XLON	298	1308763051037963
2.9990	14:45:00	XLON	446	1308763051037964
2.9990	14:45:00	XLON	1,085	1308763051037986
2.9990	14:45:23	XLON	79	1308763051038055
2.9990	14:45:23	XLON	1	1308763051038056
2.9990	14:45:43	XLON	343	1308763051038126
2.9990	14:46:42	XLON	378	1308763051038333
2.9990	14:46:42	XLON	159	1308763051038341
2.9990	14:46:48	XLON	380	1308763051038354
2.9990	14:46:48	XLON	1,103	1308763051038355
2.9980	14:46:50	CHIX	1,549	120001IWL
2.9980	14:46:50	XLON	1,961	1308763051038356
2.9980	14:46:50	XLON	1,085	1308763051038359
2.9980	14:46:53	XLON	15	1308763051038370
2.9980	14:46:53	XLON	67	1308763051038371
2.9980	14:46:53	XLON	17	1308763051038372
3.0000	14:47:01	XLON	466	1308763051038429
3.0000	14:47:01	XLON	716	1308763051038430
3.0000	14:47:01	XLON	331	1308763051038431
2.9990	14:47:08	XLON	2,018	1308763051038450
2.9980	14:47:31	CHIX	1,368	120001J1H
2.9980	14:47:31	CHIX	668	120001J1I
2.9980	14:47:31	XLON	1,983	1308763051038515
2.9970	14:49:35	CHIX	1,233	120001JIS
2.9970	14:49:35	XLON	1,992	1308763051038821
2.9980	14:49:35	XLON	1,103	1308763051038825
2.9980	14:49:35	XLON	329	1308763051038826
2.9980	14:49:35	XLON	438	1308763051038827
2.9980	14:49:35	XLON	482	1308763051038828
2.9980	14:49:35	XLON	211	1308763051038829
2.9970	14:50:18	CHIX	688	120001JOK
2.9980	14:50:18	XLON	1,103	1308763051038938
2.9980	14:50:18	XLON	142	1308763051038939
2.9980	14:50:18	XLON	943	1308763051038940
2.9970	14:50:21	CHIX	879	120001JP9
2.9970	14:50:31	CHIX	438	120001JQE
2.9970	14:50:31	XLON	1,966	1308763051038987
2.9960	14:50:51	CHIX	1,507	120001JUB
2.9950	14:50:51	CHIX	1,842	120001JUH
2.9960	14:50:51	XLON	1,959	1308763051039054
2.9950	14:50:51	XLON	2,008	1308763051039061
2.9940	14:50:53	CHIX	1,224	120001JUX
2.9940	14:50:53	XLON	2,041	1308763051039062
2.9930	14:50:53	XLON	814	1308763051039063
2.9930	14:50:53	XLON	1,216	1308763051039064
2.9960	14:52:03	XLON	2,042	1308763051039315
2.9960	14:53:09	CHIX	1,388	120001KCN
2.9960	14:53:09	XLON	2,041	1308763051039552
2.9950	14:53:53	CHIX	1,092	120001KHI
2.9950	14:53:53	CHIX	853	120001KHJ
2.9950	14:53:53	XLON	1,929	1308763051039624
2.9950	14:53:53	XLON	59	1308763051039625
2.9990	14:57:51	XLON	1,103	1308763051040340
2.9990	14:57:52	XLON	100	1308763051040345
2.9990	14:57:52	XLON	59	1308763051040346
2.9990	14:58:12	XLON	1,103	1308763051040404
3.0010	14:59:04	CHIX	846	120001LNE
3.0010	14:59:04	CHIX	1,198	120001LNF
3.0010	14:59:04	XLON	1,031	1308763051040589
3.0010	14:59:04	XLON	931	1308763051040590
3.0010	14:59:16	XLON	3	1308763051040646
3.0010	14:59:16	XLON	1,103	1308763051040647
3.0010	14:59:17	XLON	37	1308763051040650
3.0010	14:59:27	XLON	4	1308763051040677
3.0020	14:59:50	CHIX	2,006	120001LT3
3.0020	14:59:59	XLON	2,007	1308763051040851
3.0010	15:00:05	CHIX	1,963	120001LXY
3.0000	15:00:05	CHIX	2,017	120001LY0
3.0010	15:00:05	XLON	295	1308763051040910
3.0010	15:00:05	XLON	1,701	1308763051040911
3.0000	15:00:05	XLON	2,037	1308763051040914
3.0000	15:00:05	XLON	1,103	1308763051040918
3.0010	15:00:05	XLON	1,103	1308763051040919
3.0010	15:00:05	XLON	357	1308763051040920
2.9990	15:00:06	XLON	1,962	1308763051040925
2.9980	15:00:17	XLON	873	1308763051040981
2.9980	15:00:17	XLON	1,094	1308763051040982
2.9970	15:00:39	XLON	1,968	1308763051041047
2.9960	15:01:18	XLON	2,029	1308763051041174
2.9950	15:02:49	XLON	9	1308763051041413
2.9960	15:04:30	CHIX	1,315	120001MXQ
2.9960	15:04:30	XLON	1,500	1308763051041630
2.9960	15:05:18	XLON	1,338	1308763051041769
2.9960	15:05:18	XLON	1,103	1308763051041770
2.9960	15:05:18	XLON	1,103	1308763051041772
2.9960	15:05:18	XLON	473	1308763051041773
2.9960	15:05:18	XLON	159	1308763051041774
2.9960	15:05:18	XLON	43	1308763051041775
2.9980	15:06:06	CHIX	896	120001N88
2.9980	15:06:06	CHIX	595	120001N89
2.9970	15:06:07	CHIX	1,788	120001N8A
2.9960	15:06:07	CHIX	1,869	120001N8F
2.9970	15:06:07	XLON	718	1308763051041918
2.9970	15:06:07	XLON	1,320	1308763051041919
2.9970	15:06:07	XLON	14	1308763051041923
2.9970	15:06:07	XLON	1,103	1308763051041924
2.9970	15:06:07	XLON	644	1308763051041925
2.9960	15:06:07	XLON	1,992	1308763051041926
2.9960	15:06:08	XLON	499	1308763051041933
2.9960	15:06:08	XLON	1,424	1308763051041934
2.9960	15:06:20	XLON	89	1308763051041961
2.9970	15:06:20	XLON	469	1308763051041966
2.9970	15:06:20	XLON	1,552	1308763051041967
2.9970	15:07:07	XLON	1	1308763051042081
2.9990	15:08:02	CHIX	1,962	120001NOA
2.9990	15:08:02	XLON	274	1308763051042208
2.9990	15:08:03	XLON	1,521	1308763051042209
3.0000	15:09:25	XLON	685	1308763051042333
3.0060	15:11:33	CHIX	1,247	120001OCN
3.0060	15:11:33	XLON	1,096	1308763051042619
3.0060	15:11:33	XLON	336	1308763051042620
3.0060	15:11:33	XLON	596	1308763051042621
3.0080	15:12:33	CHIX	281	120001OKB
3.0080	15:12:33	CHIX	77	120001OKC
3.0080	15:13:05	CHIX	1,064	120001OOA
3.0070	15:13:05	CHIX	1,115	120001OOH
3.0080	15:13:05	XLON	2,012	1308763051042879
3.0080	15:13:05	XLON	23	1308763051042885
3.0080	15:13:05	XLON	1,103	1308763051042886
3.0070	15:13:05	XLON	182	1308763051042887
3.0070	15:13:05	XLON	1,781	1308763051042888
3.0070	15:13:06	XLON	1,464	1308763051042900
3.0070	15:13:06	XLON	689	1308763051042901
3.0070	15:13:06	XLON	357	1308763051042902
3.0070	15:13:06	XLON	153	1308763051042903
3.0070	15:13:07	XLON	357	1308763051042906
3.0070	15:13:07	XLON	153	1308763051042907
3.0070	15:13:07	XLON	689	1308763051042908
3.0070	15:13:07	XLON	357	1308763051042909
3.0070	15:13:07	XLON	153	1308763051042910
3.0070	15:13:07	XLON	689	1308763051042911
3.0070	15:13:07	XLON	357	1308763051042912
3.0070	15:13:07	XLON	153	1308763051042913
3.0070	15:13:08	XLON	357	1308763051042915
3.0070	15:13:08	XLON	153	1308763051042916
3.0070	15:13:08	XLON	426	1308763051042917
3.0060	15:13:09	CHIX	1,144	120001OP4
3.0050	15:13:09	CHIX	1,228	120001OP9
3.0070	15:13:09	XLON	1,971	1308763051042926
3.0060	15:13:09	XLON	2,049	1308763051042929
3.0050	15:13:09	XLON	2,026	1308763051042938
3.0040	15:13:37	XLON	1,977	1308763051043097
3.0030	15:13:52	XLON	2,039	1308763051043135
3.0020	15:13:52	XLON	94	1308763051043136
3.0020	15:13:52	XLON	1,884	1308763051043137
3.0010	15:14:03	XLON	1,997	1308763051043172
3.0020	15:14:04	XLON	2,008	1308763051043195
3.0050	15:14:53	XLON	1,980	1308763051043383
3.0040	15:15:14	XLON	571	1308763051043432
3.0040	15:15:17	CHIX	1,166	120001P30
3.0040	15:15:17	XLON	1,460	1308763051043446
3.0020	15:17:21	CHIX	1,177	120001PHE
3.0030	15:17:21	XLON	1,976	1308763051043830
3.0020	15:17:21	XLON	2,020	1308763051043834
3.0010	15:17:27	CHIX	1,173	120001PHP
3.0010	15:17:27	XLON	2,045	1308763051043852
3.0000	15:17:33	XLON	449	1308763051043861
3.0000	15:17:33	XLON	1,597	1308763051043862
2.9990	15:17:33	XLON	1,150	1308763051043865
2.9990	15:17:34	XLON	639	1308763051043876
2.9990	15:17:34	XLON	212	1308763051043877
2.9980	15:17:34	XLON	529	1308763051043878
2.9980	15:17:34	XLON	1,426	1308763051043879
2.9980	15:18:04	XLON	151	1308763051044011
2.9980	15:18:05	XLON	1,463	1308763051044014
2.9980	15:19:58	CHIX	1,239	120001PZ3
2.9980	15:19:58	XLON	1,833	1308763051044370
2.9970	15:20:26	CHIX	1,231	120001Q1I
2.9970	15:21:19	XLON	823	1308763051044548
2.9970	15:21:27	XLON	1,217	1308763051044571
2.9960	15:22:27	CHIX	1,617	120001QHI
2.9960	15:22:27	XLON	1,284	1308763051044736
2.9940	15:22:28	CHIX	1,586	120001QHX
2.9950	15:22:28	XLON	2,038	1308763051044739
2.9940	15:22:28	XLON	2,016	1308763051044750
2.9930	15:22:28	XLON	1,393	1308763051044752
2.9930	15:22:28	XLON	596	1308763051044753
2.9930	15:22:30	XLON	1,230	1308763051044767
2.9930	15:22:30	XLON	290	1308763051044768
2.9930	15:22:30	XLON	82	1308763051044769
2.9920	15:22:36	XLON	1,985	1308763051044774
2.9910	15:22:44	XLON	1,194	1308763051044802
2.9900	15:22:56	XLON	90	1308763051044844
2.9900	15:23:07	XLON	1,771	1308763051044876
2.9860	15:23:46	XLON	46	1308763051044974
2.9860	15:23:46	XLON	1,340	1308763051044975
2.9870	15:24:33	XLON	1,217	1308763051045076
2.9870	15:25:00	CHIX	1,158	120001QYM
2.9880	15:25:00	XLON	1,492	1308763051045128
2.9870	15:25:00	XLON	1,539	1308763051045132
2.9870	15:26:43	XLON	1,223	1308763051045446
2.9870	15:27:05	CHIX	91	120001RFQ
2.9870	15:27:13	CHIX	1,202	120001RGX
2.9870	15:27:25	XLON	1,265	1308763051045643
2.9880	15:27:27	CHIX	1,057	120001RJL
2.9930	15:30:18	XLON	2,015	1308763051046187
2.9920	15:30:22	XLON	2,018	1308763051046193
2.9960	15:31:58	XLON	1,986	1308763051046335
2.9960	15:31:58	XLON	4	1308763051046336
2.9970	15:32:18	CHIX	1,487	120001SHC
2.9960	15:32:27	CHIX	851	120001SI4
2.9960	15:32:27	CHIX	722	120001SI5
2.9960	15:32:27	XLON	2,015	1308763051046388
2.9990	15:35:37	XLON	1,488	1308763051046913
3.0020	15:37:13	XLON	3	1308763051047113
3.0020	15:37:13	XLON	2,041	1308763051047114
3.0020	15:38:12	XLON	1,500	1308763051047254
3.0020	15:38:12	XLON	64	1308763051047255
3.0030	15:41:17	XLON	1,099	1308763051047623
3.0020	15:44:28	CHIX	1,974	120001UWQ
3.0030	15:44:28	CHIX	1,677	120001UX4
3.0020	15:44:28	CHIX	342	120001UX8
3.0020	15:44:28	CHIX	1,627	120001UX9
3.0010	15:44:28	CHIX	2,032	120001UXD
3.0020	15:44:28	XLON	1,997	1308763051047941
3.0030	15:44:28	XLON	1,169	1308763051047946
3.0030	15:44:28	XLON	498	1308763051047947
3.0030	15:44:28	XLON	896	1308763051047948
3.0020	15:44:28	XLON	1,974	1308763051047949
3.0010	15:44:28	XLON	711	1308763051047950
3.0010	15:44:28	XLON	361	1308763051047951
3.0010	15:44:28	XLON	61	1308763051047952
3.0010	15:44:28	XLON	832	1308763051047953
3.0010	15:44:28	XLON	26	1308763051047957
3.0020	15:45:19	CHIX	1,976	120001V2S
3.0020	15:45:19	XLON	1,964	1308763051048106
3.0030	15:49:12	XLON	1,169	1308763051048638
3.0030	15:49:12	XLON	524	1308763051048639
3.0030	15:49:12	XLON	26	1308763051048640
3.0030	15:52:03	CHIX	1,993	120001WJM
3.0030	15:52:03	XLON	2,046	1308763051048961
3.0030	15:52:03	XLON	897	1308763051048962
3.0030	15:52:03	XLON	569	1308763051048963
3.0050	15:52:27	XLON	28	1308763051049144
3.0050	15:52:27	XLON	1,462	1308763051049145
3.0050	15:52:28	XLON	1,462	1308763051049154
3.0050	15:52:28	XLON	570	1308763051049155
3.0040	15:52:29	CHIX	1,999	120001WTH
3.0040	15:52:29	XLON	1,989	1308763051049163
3.0040	15:52:39	XLON	64	1308763051049211
3.0090	15:53:10	XLON	2,045	1308763051049267
3.0090	15:53:10	XLON	1,462	1308763051049268
3.0090	15:53:18	XLON	126	1308763051049275
3.0090	15:53:18	XLON	1,462	1308763051049276
3.0090	15:53:42	XLON	1,462	1308763051049329
3.0090	15:54:07	XLON	189	1308763051049423
3.0090	15:54:07	XLON	1,462	1308763051049424
3.0090	15:54:12	XLON	1,462	1308763051049463
3.0080	15:54:27	CHIX	2,003	120001X7V
3.0070	15:54:27	CHIX	1,622	120001X84
3.0080	15:54:27	XLON	498	1308763051049501
3.0080	15:54:27	XLON	209	1308763051049502
3.0080	15:54:27	XLON	1,334	1308763051049503
3.0070	15:54:27	XLON	1,964	1308763051049506
3.0080	15:54:27	XLON	1,600	1308763051049508
3.0080	15:54:27	XLON	64	1308763051049509
3.0080	15:54:27	XLON	899	1308763051049510
3.0070	15:54:29	CHIX	402	120001X8X
3.0060	15:54:29	CHIX	1,961	120001X90
3.0060	15:54:29	XLON	2,020	1308763051049526
3.0070	15:54:29	XLON	1,462	1308763051049530
3.0070	15:54:29	XLON	525	1308763051049531
3.0070	15:54:29	XLON	548	1308763051049532
3.0060	15:54:29	XLON	2,026	1308763051049534
3.0060	15:54:29	XLON	1,960	1308763051049535
3.0060	15:54:29	XLON	181	1308763051049536
3.0050	15:54:36	CHIX	1,966	120001XCF
3.0050	15:54:36	XLON	2,035	1308763051049581
3.0050	15:54:36	XLON	2,100	1308763051049583
3.0060	15:54:36	XLON	463	1308763051049584
3.0050	15:54:37	XLON	134	1308763051049585
3.0050	15:54:40	XLON	36	1308763051049593
3.0050	15:54:40	XLON	750	1308763051049594
3.0050	15:54:40	XLON	1,462	1308763051049595
3.0050	15:54:41	XLON	1,462	1308763051049597
3.0050	15:54:46	XLON	33	1308763051049608
3.0050	15:54:46	XLON	1,462	1308763051049609
3.0050	15:54:46	XLON	920	1308763051049610
3.0050	15:54:46	XLON	1,462	1308763051049611
3.0050	15:54:46	XLON	493	1308763051049612
3.0040	15:55:07	CHIX	1,990	120001XGE
3.0040	15:55:07	XLON	1,684	1308763051049669
3.0040	15:55:07	XLON	279	1308763051049670
3.0040	15:55:07	XLON	1,600	1308763051049671
3.0040	15:55:07	XLON	64	1308763051049672
3.0040	15:55:07	XLON	455	1308763051049673
3.0040	15:55:07	XLON	444	1308763051049674
3.0040	15:55:28	XLON	1,942	1308763051049727
3.0040	15:55:29	XLON	224	1308763051049728
3.0040	15:55:29	XLON	861	1308763051049729
3.0030	15:55:31	XLON	2,017	1308763051049734
3.0020	15:55:31	XLON	1,403	1308763051049736
3.0030	15:56:33	XLON	22	1308763051049847
3.0020	15:56:37	XLON	629	1308763051049848
3.0020	15:57:08	CHIX	557	120001XTU
3.0020	15:57:09	CHIX	532	120001XTV
3.0020	15:57:09	XLON	64	1308763051049894
3.0020	15:57:09	XLON	176	1308763051049895
3.0020	15:57:09	XLON	212	1308763051049896
3.0020	15:57:09	XLON	1,462	1308763051049897
3.0020	15:57:10	XLON	2	1308763051049899
3.0020	15:57:10	XLON	1,083	1308763051049900
3.0020	15:57:33	XLON	379	1308763051049995
3.0020	15:57:33	XLON	495	1308763051049996
3.0020	15:57:43	XLON	1,462	1308763051050031
3.0020	15:57:43	XLON	446	1308763051050032
3.0020	15:57:43	XLON	124	1308763051050033
3.0020	15:58:03	CHIX	1,159	120001Y17
3.0020	15:58:03	XLON	1,461	1308763051050073
3.0020	15:58:03	XLON	496	1308763051050074
3.0020	15:58:43	XLON	1,315	1308763051050215
3.0020	15:59:03	XLON	487	1308763051050232
3.0020	15:59:03	XLON	1,267	1308763051050233
3.0010	15:59:04	CHIX	1,089	120001YBH
3.0000	15:59:04	CHIX	1,207	120001YBO
3.0010	15:59:04	XLON	174	1308763051050243
3.0010	15:59:04	XLON	467	1308763051050244
3.0010	15:59:04	XLON	1,318	1308763051050245
3.0000	15:59:04	XLON	2,035	1308763051050249
2.9990	15:59:20	CHIX	1,201	120001YDE
2.9990	15:59:20	XLON	1,161	1308763051050287
2.9990	15:59:20	XLON	848	1308763051050289
3.0000	16:00:53	XLON	1,111	1308763051050580
2.9990	16:01:10	XLON	1,783	1308763051050598
2.9990	16:01:33	XLON	1,200	1308763051050624
2.9990	16:01:33	XLON	341	1308763051050625
2.9990	16:01:53	XLON	1,381	1308763051050702
2.9990	16:02:34	XLON	3	1308763051050862
2.9990	16:02:34	XLON	1,462	1308763051050863
2.9990	16:02:44	XLON	1,085	1308763051050889
3.0040	16:03:17	XLON	358	1308763051051031
3.0040	16:03:17	XLON	1,644	1308763051051032
3.0040	16:04:33	XLON	417	1308763051051256
3.0040	16:04:33	XLON	1,462	1308763051051257
3.0040	16:04:33	XLON	709	1308763051051267
3.0040	16:04:33	XLON	696	1308763051051268
3.0040	16:04:33	XLON	248	1308763051051269
3.0040	16:04:33	XLON	516	1308763051051270
3.0040	16:04:33	XLON	298	1308763051051271
3.0040	16:04:33	XLON	96	1308763051051272
3.0040	16:04:33	XLON	57	1308763051051273
3.0030	16:04:34	CHIX	908	120001ZQY
3.0030	16:04:34	CHIX	1,034	120001ZQZ
3.0030	16:04:34	XLON	1,968	1308763051051277
3.0020	16:04:40	CHIX	2,001	120001ZRZ
3.0020	16:04:40	XLON	1,975	1308763051051309
3.0010	16:04:42	CHIX	1,910	120001ZS8
3.0010	16:04:48	XLON	889	1308763051051319
3.0020	16:05:23	XLON	507	1308763051051440
3.0020	16:05:23	XLON	1,265	1308763051051441
3.0020	16:05:53	XLON	646	1308763051051607
3.0020	16:05:53	XLON	172	1308763051051608
3.0020	16:05:53	XLON	61	1308763051051609
3.0020	16:05:53	XLON	73	1308763051051610
3.0020	16:06:03	XLON	66	1308763051051672
3.0020	16:06:03	XLON	1,309	1308763051051673
3.0020	16:06:23	XLON	731	1308763051051745
3.0020	16:06:23	XLON	379	1308763051051746
3.0020	16:06:23	XLON	135	1308763051051747
3.0020	16:06:23	XLON	21	1308763051051748
3.0020	16:06:44	XLON	1,462	1308763051051806
3.0020	16:07:03	XLON	1,462	1308763051051861
3.0010	16:07:11	CHIX	129	12000208Q
3.0000	16:07:11	CHIX	1,626	12000208X
3.0010	16:07:11	XLON	1,105	1308763051051896
3.0000	16:07:11	XLON	2,036	1308763051051903
2.9990	16:07:13	CHIX	541	12000209A
2.9990	16:07:13	CHIX	731	12000209B
2.9990	16:07:13	XLON	1,989	1308763051051906
2.9980	16:07:48	CHIX	728	1200020EU
2.9980	16:07:48	XLON	685	1308763051052066
2.9980	16:07:48	XLON	1,329	1308763051052067
2.9980	16:07:51	CHIX	512	1200020FL
3.0010	16:08:16	CHIX	1,301	1200020IS
3.0010	16:08:16	XLON	2,044	1308763051052241
3.0040	16:08:22	CHIX	1,297	1200020JO
3.0050	16:09:33	CHIX	1,104	1200020SL
3.0050	16:09:33	CHIX	318	1200020SM
3.0050	16:09:33	XLON	1,975	1308763051052455
3.0070	16:10:14	XLON	1,057	1308763051052556
3.0070	16:10:14	XLON	1,462	1308763051052557
3.0080	16:11:12	CHIX	1,431	12000216A
3.0070	16:11:12	CHIX	1,031	12000216C
3.0080	16:11:12	XLON	1,379	1308763051052895
3.0080	16:11:12	XLON	646	1308763051052896
3.0070	16:11:49	XLON	1,964	1308763051053011
3.0060	16:11:49	XLON	1,309	1308763051053017
3.0060	16:11:49	XLON	670	1308763051053018
3.0060	16:11:49	XLON	1,462	1308763051053019
3.0070	16:11:49	XLON	57	1308763051053020
3.0070	16:11:49	XLON	689	1308763051053021
3.0070	16:11:49	XLON	355	1308763051053022
3.0050	16:11:49	XLON	696	1308763051053023
3.0050	16:11:49	XLON	1,312	1308763051053024
3.0040	16:12:03	XLON	1,220	1308763051053095
3.0040	16:12:05	XLON	757	1308763051053104
3.0040	16:13:42	CHIX	1,907	1200021VC
3.0030	16:14:32	CHIX	1,207	12000224Q
3.0030	16:14:32	XLON	1,971	1308763051053732
3.0040	16:14:32	XLON	502	1308763051053738
3.0040	16:14:32	XLON	399	1308763051053739
3.0040	16:14:32	XLON	14	1308763051053740
3.0040	16:14:32	XLON	438	1308763051053741
3.0040	16:14:32	XLON	1,210	1308763051053742
3.0030	16:14:32	XLON	647	1308763051053744
3.0030	16:14:32	XLON	972	1308763051053745
3.0030	16:14:32	XLON	366	1308763051053746
3.0030	16:14:32	XLON	47	1308763051053747
3.0020	16:14:32	XLON	1,963	1308763051053748
3.0020	16:14:32	XLON	72	1308763051053752
3.0020	16:15:32	XLON	3	1308763051053966
3.0020	16:15:32	XLON	1,462	1308763051053967
3.0020	16:15:59	XLON	1,462	1308763051054052
3.0010	16:16:01	XLON	889	1308763051054061
3.0010	16:16:12	CHIX	1,861	1200022NH
3.0010	16:16:12	XLON	993	1308763051054082
3.0040	16:16:33	CHIX	1,305	1200022S1
3.0040	16:16:33	XLON	1,462	1308763051054133
3.0040	16:16:33	XLON	553	1308763051054134
3.0040	16:17:42	XLON	1,462	1308763051054454
3.0040	16:17:43	XLON	1,462	1308763051054455
3.0040	16:17:43	XLON	782	1308763051054456
3.0040	16:17:43	XLON	319	1308763051054457
3.0050	16:18:03	XLON	138	1308763051054530
3.0050	16:18:03	XLON	166	1308763051054531
3.0050	16:18:03	XLON	190	1308763051054532
3.0050	16:18:03	XLON	38	1308763051054533
3.0050	16:18:54	XLON	1,462	1308763051054716
3.0050	16:18:54	XLON	1,462	1308763051054717
3.0050	16:18:58	XLON	1,462	1308763051054732
3.0050	16:19:00	XLON	1,462	1308763051054740
3.0040	16:19:16	XLON	2,029	1308763051054788
3.0050	16:19:16	XLON	1,462	1308763051054796
3.0050	16:19:16	XLON	440	1308763051054797
3.0040	16:19:30	CHIX	167	1200023OK
3.0040	16:19:30	CHIX	271	1200023OL
3.0040	16:19:30	XLON	1,462	1308763051054840
3.0040	16:19:30	XLON	163	1308763051054841
3.0040	16:19:31	CHIX	1,677	1200023OM
3.0040	16:19:31	XLON	1,462	1308763051054844
3.0040	16:19:31	XLON	41	1308763051054845
3.0040	16:19:31	XLON	6	1308763051054846
3.0040	16:19:31	XLON	1,462	1308763051054847
3.0040	16:19:32	XLON	3	1308763051054853
3.0040	16:19:32	XLON	1,462	1308763051054854
3.0040	16:19:32	XLON	1,098	1308763051054855
3.0040	16:19:32	XLON	48	1308763051054857
3.0040	16:19:32	XLON	1,037	1308763051054858
3.0030	16:19:43	CHIX	1,314	1200023QS
3.0020	16:19:43	CHIX	768	1200023R0
3.0020	16:19:43	CHIX	557	1200023R1
3.0040	16:19:43	XLON	40	1308763051054881
3.0040	16:19:43	XLON	1,462	1308763051054882
3.0040	16:19:43	XLON	816	1308763051054883
3.0030	16:19:43	XLON	2,000	1308763051054893
3.0020	16:19:43	XLON	1,256	1308763051054898
3.0020	16:20:25	CHIX	1,087	120002404
3.0010	16:20:32	CHIX	1,633	120002421
3.0010	16:20:32	XLON	1,113	1308763051055156
3.0020	16:21:49	CHIX	1,151	1200024GE
3.0020	16:21:49	XLON	2,014	1308763051055574
3.0020	16:21:50	XLON	1,462	1308763051055575
3.0020	16:21:50	XLON	3	1308763051055581
3.0020	16:21:50	XLON	1,462	1308763051055582
3.0020	16:21:51	XLON	1,462	1308763051055583
3.0020	16:21:51	XLON	675	1308763051055584
3.0020	16:21:51	XLON	420	1308763051055585
3.0040	16:22:27	CHIX	1,243	1200024OG
3.0040	16:22:31	XLON	1,462	1308763051055731
3.0040	16:22:31	XLON	1,462	1308763051055732
3.0040	16:22:31	XLON	423	1308763051055733
3.0040	16:22:53	XLON	155	1308763051055780
3.0040	16:22:53	XLON	206	1308763051055781
3.0040	16:22:53	XLON	247	1308763051055782
3.0050	16:24:23	CHIX	1,864	1200025C6
3.0050	16:24:23	CHIX	699	1200025C7
3.0040	16:24:23	CHIX	1,373	1200025CF
3.0050	16:24:23	XLON	1,462	1308763051056068
3.0040	16:24:23	XLON	1,975	1308763051056077
3.0040	16:24:23	XLON	1,462	1308763051056081
3.0050	16:24:23	XLON	1,101	1308763051056082
3.0050	16:24:38	CHIX	1,929	1200025GP
3.0060	16:24:38	XLON	1,462	1308763051056135
3.0060	16:24:38	XLON	469	1308763051056136
3.0050	16:24:40	XLON	517	1308763051056145
3.0050	16:24:40	XLON	1,479	1308763051056146
3.0050	16:24:46	XLON	1,235	1308763051056170
3.0050	16:25:00	XLON	78	1308763051056294
3.0050	16:25:05	XLON	1,462	1308763051056320
3.0050	16:25:05	XLON	82	1308763051056321
3.0050	16:25:28	XLON	1,462	1308763051056413
3.0060	16:25:29	CHIX	1,898	1200025U3
3.0060	16:25:29	XLON	1,833	1308763051056423
3.0060	16:26:15	CHIX	1,207	12000265C
3.0050	16:26:15	XLON	1,252	1308763051056824
3.0060	16:26:44	CHIX	1,553	1200026EC
3.0060	16:26:44	XLON	1,500	1308763051057081
3.0060	16:26:45	XLON	522	1308763051057082
3.0050	16:26:52	XLON	1,977	1308763051057103
3.0050	16:26:52	XLON	1,462	1308763051057106
3.0050	16:26:52	XLON	716	1308763051057107
3.0050	16:26:53	XLON	47	1308763051057108
3.0050	16:26:53	XLON	1,462	1308763051057109
3.0050	16:26:53	XLON	716	1308763051057110
3.0040	16:26:53	XLON	2,042	1308763051057111
3.0030	16:26:54	XLON	960	1308763051057121
3.0030	16:26:54	XLON	163	1308763051057122
3.0060	16:27:08	XLON	1,254	1308763051057172
3.0070	16:27:43	CHIX	1,383	1200026QK
3.0070	16:27:43	XLON	1,167	1308763051057356
3.0070	16:27:43	XLON	339	1308763051057357
3.0060	16:27:47	XLON	1,203	1308763051057382
3.0050	16:28:10	XLON	1,089	1308763051057555
3.0070	16:29:05	CHIX	2,050	1200027JD
3.0070	16:29:05	XLON	1,147	1308763051057896
3.0070	16:29:05	XLON	903	1308763051057897
3.0070	16:29:05	XLON	856	1308763051057898
3.0070	16:29:05	XLON	1,000	1308763051057899
3.0070	16:29:05	XLON	707	1308763051057900
3.0070	16:29:14	XLON	1,315	1308763051057963
3.0070	16:29:26	CHIX	495	1200027P0
3.0060	16:29:40	XLON	1,948	1308763051058109

Contacts:	Tel:	Email:
Company Secretary	+44 (0) 77 6880 6248	secretariat@kingfisher.com
Investor Relations	+44 (0) 20 7644 1082	investorenquiries@kingfisher.com
Treasury	+44 (0) 20 7372 8008	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.

END

POSEANEKEEFSFFA

Market data

Transaction in Own Shares