Bunzl PLC (BNZL) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 11/09/2026 | 15:41:05 | 2,567.60p | 43,156 | £1,108,073.97 | Off-book | Sell | OFF |
| 11/09/2026 | 15:37:51 | 2,584.25p | 347,068 | £8,969,116.24 | Off-book | Buy | OFF |
| 11/09/2026 | 15:37:04 | 2,567.60p | 43,156 | £1,108,073.97 | Off-book | Sell | OFF |
| 11/09/2026 | 15:36:46 | 2,567.60p | 60,000 | £1,540,560.72 | Off-book | Sell | OFF |
| 11/09/2026 | 15:36:18 | 2,570.10p | 94,592 | £2,431,112.09 | Off-book | Sell | SI |
| 11/09/2026 | 15:35:06 | 2,566.00p | 37 | £949.42 | Off-book | Sell | SI |
| 11/09/2026 | 15:29:59 | 2,578.00p | 94 | £2,423.32 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:59 | 2,578.00p | 95 | £2,449.10 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:59 | 2,578.00p | 9 | £232.02 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:59 | 2,578.00p | 178 | £4,588.84 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:59 | 2,578.00p | 1 | £25.78 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:55 | 2,580.00p | 108 | £2,786.40 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:55 | 2,580.00p | 201 | £5,185.80 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:55 | 2,580.00p | 398 | £10,268.40 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:54 | 2,578.00p | 63 | £1,624.14 | Off-book | Unknown | SI |
| 11/09/2026 | 15:29:54 | 2,580.00p | 270 | £6,966.00 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:54 | 2,580.00p | 202 | £5,211.60 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:50 | 2,579.55p | 25 | £644.89 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:50 | 2,579.72p | 14 | £361.16 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:50 | 2,579.55p | 378 | £9,750.70 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:50 | 2,579.55p | 23 | £593.30 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:50 | 2,579.63p | 53 | £1,367.20 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:50 | 2,579.74p | 300 | £7,739.23 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:37 | 2,578.00p | 87 | £2,242.86 | Off-book | Unknown | SI |
| 11/09/2026 | 15:29:34 | 2,580.00p | 49 | £1,264.20 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:34 | 2,580.00p | 506 | £13,054.80 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:31 | 2,579.00p | 45 | £1,160.55 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:26 | 2,579.13p | 15 | £386.87 | Exchange | Buy | OFF |
| 11/09/2026 | 15:29:21 | 2,579.00p | 104 | £2,682.16 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:18 | 2,578.00p | 62 | £1,598.36 | Off-book | Unknown | SI |
| 11/09/2026 | 15:29:18 | 2,580.00p | 114 | £2,941.20 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:18 | 2,580.00p | 265 | £6,837.00 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:18 | 2,580.00p | 67 | £1,728.60 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:16 | 2,578.00p | 5 | £128.90 | Off-book | Unknown | SI |
| 11/09/2026 | 15:29:01 | 2,580.00p | 1 | £25.80 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:00 | 2,578.00p | 52 | £1,340.56 | Off-book | Unknown | SI |
| 11/09/2026 | 15:29:00 | 2,580.00p | 100 | £2,580.00 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:00 | 2,580.00p | 269 | £6,940.20 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:00 | 2,580.00p | 874 | £22,549.20 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:00 | 2,578.00p | 50 | £1,289.00 | Off-book | Unknown | SI |
| 11/09/2026 | 15:29:00 | 2,580.00p | 45 | £1,161.00 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:00 | 2,580.00p | 118 | £3,044.40 | Exchange | Buy | AT |
| 11/09/2026 | 15:28:54 | 2,578.00p | 96 | £2,474.88 | Off-book | Unknown | SI |
| 11/09/2026 | 15:28:44 | 2,578.00p | 15 | £386.70 | Off-book | Unknown | SI |
| 11/09/2026 | 15:28:29 | 2,578.00p | 259 | £6,677.02 | Off-book | Unknown | SI |
| 11/09/2026 | 15:28:24 | 2,578.00p | 121 | £3,119.38 | Off-book | Unknown | SI |
| 11/09/2026 | 15:28:12 | 2,578.00p | 128 | £3,299.84 | Off-book | Unknown | SI |
| 11/09/2026 | 15:28:05 | 2,578.00p | 21 | £541.38 | Exchange | Unknown | AT |
| 11/09/2026 | 15:28:03 | 2,579.19p | 330 | £8,511.33 | Off-book | Buy | SI |
| 11/09/2026 | 15:27:59 | 2,578.00p | 113 | £2,913.14 | Off-book | Unknown | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 11/09/2026 | 15:41:05 | 2,567.60p | 43,156 | £1,108,073.97 | Off-book | Sell | OFF |
| 11/09/2026 | 15:37:51 | 2,584.25p | 347,068 | £8,969,116.24 | Off-book | Buy | OFF |
| 11/09/2026 | 15:37:04 | 2,567.60p | 43,156 | £1,108,073.97 | Off-book | Sell | OFF |
| 11/09/2026 | 15:36:46 | 2,567.60p | 60,000 | £1,540,560.72 | Off-book | Sell | OFF |
| 11/09/2026 | 15:36:18 | 2,570.10p | 94,592 | £2,431,112.09 | Off-book | Sell | SI |
| 11/09/2026 | 15:35:06 | 2,566.00p | 37 | £949.42 | Off-book | Sell | SI |
| 11/09/2026 | 15:29:59 | 2,578.00p | 94 | £2,423.32 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:59 | 2,578.00p | 95 | £2,449.10 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:59 | 2,578.00p | 9 | £232.02 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:59 | 2,578.00p | 178 | £4,588.84 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:59 | 2,578.00p | 1 | £25.78 | Exchange | Unknown | AT |
| 11/09/2026 | 15:29:55 | 2,580.00p | 108 | £2,786.40 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:55 | 2,580.00p | 201 | £5,185.80 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:55 | 2,580.00p | 398 | £10,268.40 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:54 | 2,578.00p | 63 | £1,624.14 | Off-book | Unknown | SI |
| 11/09/2026 | 15:29:54 | 2,580.00p | 270 | £6,966.00 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:54 | 2,580.00p | 202 | £5,211.60 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:50 | 2,579.55p | 25 | £644.89 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:50 | 2,579.72p | 14 | £361.16 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:50 | 2,579.55p | 378 | £9,750.70 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:50 | 2,579.55p | 23 | £593.30 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:50 | 2,579.63p | 53 | £1,367.20 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:50 | 2,579.74p | 300 | £7,739.23 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:37 | 2,578.00p | 87 | £2,242.86 | Off-book | Unknown | SI |
| 11/09/2026 | 15:29:34 | 2,580.00p | 49 | £1,264.20 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:34 | 2,580.00p | 506 | £13,054.80 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:31 | 2,579.00p | 45 | £1,160.55 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:26 | 2,579.13p | 15 | £386.87 | Exchange | Buy | OFF |
| 11/09/2026 | 15:29:21 | 2,579.00p | 104 | £2,682.16 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:18 | 2,578.00p | 62 | £1,598.36 | Off-book | Unknown | SI |
| 11/09/2026 | 15:29:18 | 2,580.00p | 114 | £2,941.20 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:18 | 2,580.00p | 265 | £6,837.00 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:18 | 2,580.00p | 67 | £1,728.60 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:16 | 2,578.00p | 5 | £128.90 | Off-book | Unknown | SI |
| 11/09/2026 | 15:29:01 | 2,580.00p | 1 | £25.80 | Off-book | Buy | SI |
| 11/09/2026 | 15:29:00 | 2,578.00p | 52 | £1,340.56 | Off-book | Unknown | SI |
| 11/09/2026 | 15:29:00 | 2,580.00p | 100 | £2,580.00 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:00 | 2,580.00p | 269 | £6,940.20 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:00 | 2,580.00p | 874 | £22,549.20 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:00 | 2,578.00p | 50 | £1,289.00 | Off-book | Unknown | SI |
| 11/09/2026 | 15:29:00 | 2,580.00p | 45 | £1,161.00 | Exchange | Buy | AT |
| 11/09/2026 | 15:29:00 | 2,580.00p | 118 | £3,044.40 | Exchange | Buy | AT |
| 11/09/2026 | 15:28:54 | 2,578.00p | 96 | £2,474.88 | Off-book | Unknown | SI |
| 11/09/2026 | 15:28:44 | 2,578.00p | 15 | £386.70 | Off-book | Unknown | SI |
| 11/09/2026 | 15:28:29 | 2,578.00p | 259 | £6,677.02 | Off-book | Unknown | SI |
| 11/09/2026 | 15:28:24 | 2,578.00p | 121 | £3,119.38 | Off-book | Unknown | SI |
| 11/09/2026 | 15:28:12 | 2,578.00p | 128 | £3,299.84 | Off-book | Unknown | SI |
| 11/09/2026 | 15:28:05 | 2,578.00p | 21 | £541.38 | Exchange | Unknown | AT |
| 11/09/2026 | 15:28:03 | 2,579.19p | 330 | £8,511.33 | Off-book | Buy | SI |
| 11/09/2026 | 15:27:59 | 2,578.00p | 113 | £2,913.14 | Off-book | Unknown | SI |
