Bunzl PLC (BNZL) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 24/07/2026 | 15:42:35 | 2,752.01p | 5,305 | £145,993.97 | Off-book | Sell | SI |
| 24/07/2026 | 15:35:07 | 2,758.00p | 255,312 | £7,041,504.96 | Exchange | Buy | UT |
| 24/07/2026 | 15:29:46 | 2,752.00p | 0 | £0.00 | Off-book | Sell | SI |
| 24/07/2026 | 15:29:44 | 2,754.00p | 0 | £0.00 | Off-book | Buy | SI |
| 24/07/2026 | 15:29:31 | 2,752.00p | 34 | £935.68 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:30 | 2,754.00p | 63 | £1,735.02 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:30 | 2,752.00p | 4 | £110.08 | Off-book | Sell | SI |
| 24/07/2026 | 15:29:00 | 2,752.00p | 178 | £4,898.56 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:00 | 2,752.00p | 42 | £1,155.84 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:44 | 2,754.00p | 175 | £4,819.50 | Off-book | Buy | SI |
| 24/07/2026 | 15:28:26 | 2,752.00p | 1 | £27.52 | Off-book | Sell | SI |
| 24/07/2026 | 15:28:01 | 2,754.00p | 14 | £385.56 | Off-book | Buy | SI |
| 24/07/2026 | 15:27:57 | 2,754.00p | 128 | £3,525.12 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:57 | 2,754.00p | 55 | £1,514.70 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:56 | 2,754.00p | 286 | £7,876.44 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:56 | 2,754.00p | 200 | £5,508.00 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:54 | 2,754.00p | 52 | £1,432.08 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:30 | 2,754.00p | 0 | £0.00 | Off-book | Buy | SI |
| 24/07/2026 | 15:27:00 | 2,754.00p | 53 | £1,459.62 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:00 | 2,754.00p | 147 | £4,048.38 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:00 | 2,754.00p | 3 | £82.62 | Exchange | Buy | AT |
| 24/07/2026 | 15:26:48 | 2,752.00p | 3 | £82.56 | Off-book | Sell | SI |
| 24/07/2026 | 15:26:48 | 2,752.00p | 0 | £0.00 | Off-book | Sell | SI |
| 24/07/2026 | 15:26:36 | 2,754.00p | 0 | £0.00 | Off-book | Buy | SI |
| 24/07/2026 | 15:26:21 | 2,752.13p | 138 | £3,797.94 | Off-book | Sell | SI |
| 24/07/2026 | 15:25:53 | 2,754.00p | 0 | £0.00 | Off-book | Buy | SI |
| 24/07/2026 | 15:25:47 | 2,752.00p | 14 | £385.28 | Exchange | Sell | AT |
| 24/07/2026 | 15:25:31 | 2,752.00p | 100 | £2,752.00 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,752.00p | 7 | £192.64 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,752.00p | 278 | £7,650.56 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,752.00p | 55 | £1,513.60 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,752.00p | 338 | £9,301.76 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,752.00p | 122 | £3,357.44 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,752.00p | 165 | £4,540.80 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,752.00p | 195 | £5,366.40 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,754.00p | 41 | £1,129.14 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,754.00p | 55 | £1,514.70 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:09 | 2,754.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 24/07/2026 | 15:25:06 | 2,752.00p | 11 | £302.72 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:06 | 2,752.00p | 55 | £1,513.60 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:06 | 2,752.00p | 338 | £9,301.76 | Exchange | Unknown | AT |
| 24/07/2026 | 15:23:40 | 2,752.00p | 141 | £3,880.32 | Exchange | Unknown | AT |
| 24/07/2026 | 15:23:19 | 2,750.12p | 48 | £1,320.06 | Off-book | Unknown | SI |
| 24/07/2026 | 15:23:11 | 2,752.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 24/07/2026 | 15:22:36 | 2,752.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 24/07/2026 | 15:22:06 | 2,750.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 24/07/2026 | 15:21:11 | 2,750.00p | 61 | £1,677.50 | Exchange | Buy | AT |
| 24/07/2026 | 15:21:11 | 2,750.00p | 157 | £4,317.50 | Exchange | Buy | AT |
| 24/07/2026 | 15:21:11 | 2,750.00p | 66 | £1,815.00 | Exchange | Buy | AT |
| 24/07/2026 | 15:20:18 | 2,750.23p | 13 | £357.53 | Off-book | Buy | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 24/07/2026 | 15:42:35 | 2,752.01p | 5,305 | £145,993.97 | Off-book | Sell | SI |
| 24/07/2026 | 15:35:07 | 2,758.00p | 255,312 | £7,041,504.96 | Exchange | Buy | UT |
| 24/07/2026 | 15:29:46 | 2,752.00p | 0 | £0.00 | Off-book | Sell | SI |
| 24/07/2026 | 15:29:44 | 2,754.00p | 0 | £0.00 | Off-book | Buy | SI |
| 24/07/2026 | 15:29:31 | 2,752.00p | 34 | £935.68 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:30 | 2,754.00p | 63 | £1,735.02 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:30 | 2,752.00p | 4 | £110.08 | Off-book | Sell | SI |
| 24/07/2026 | 15:29:00 | 2,752.00p | 178 | £4,898.56 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:00 | 2,752.00p | 42 | £1,155.84 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:44 | 2,754.00p | 175 | £4,819.50 | Off-book | Buy | SI |
| 24/07/2026 | 15:28:26 | 2,752.00p | 1 | £27.52 | Off-book | Sell | SI |
| 24/07/2026 | 15:28:01 | 2,754.00p | 14 | £385.56 | Off-book | Buy | SI |
| 24/07/2026 | 15:27:57 | 2,754.00p | 128 | £3,525.12 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:57 | 2,754.00p | 55 | £1,514.70 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:56 | 2,754.00p | 286 | £7,876.44 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:56 | 2,754.00p | 200 | £5,508.00 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:54 | 2,754.00p | 52 | £1,432.08 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:30 | 2,754.00p | 0 | £0.00 | Off-book | Buy | SI |
| 24/07/2026 | 15:27:00 | 2,754.00p | 53 | £1,459.62 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:00 | 2,754.00p | 147 | £4,048.38 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:00 | 2,754.00p | 3 | £82.62 | Exchange | Buy | AT |
| 24/07/2026 | 15:26:48 | 2,752.00p | 3 | £82.56 | Off-book | Sell | SI |
| 24/07/2026 | 15:26:48 | 2,752.00p | 0 | £0.00 | Off-book | Sell | SI |
| 24/07/2026 | 15:26:36 | 2,754.00p | 0 | £0.00 | Off-book | Buy | SI |
| 24/07/2026 | 15:26:21 | 2,752.13p | 138 | £3,797.94 | Off-book | Sell | SI |
| 24/07/2026 | 15:25:53 | 2,754.00p | 0 | £0.00 | Off-book | Buy | SI |
| 24/07/2026 | 15:25:47 | 2,752.00p | 14 | £385.28 | Exchange | Sell | AT |
| 24/07/2026 | 15:25:31 | 2,752.00p | 100 | £2,752.00 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,752.00p | 7 | £192.64 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,752.00p | 278 | £7,650.56 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,752.00p | 55 | £1,513.60 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,752.00p | 338 | £9,301.76 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,752.00p | 122 | £3,357.44 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,752.00p | 165 | £4,540.80 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,752.00p | 195 | £5,366.40 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,754.00p | 41 | £1,129.14 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:31 | 2,754.00p | 55 | £1,514.70 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:09 | 2,754.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 24/07/2026 | 15:25:06 | 2,752.00p | 11 | £302.72 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:06 | 2,752.00p | 55 | £1,513.60 | Exchange | Unknown | AT |
| 24/07/2026 | 15:25:06 | 2,752.00p | 338 | £9,301.76 | Exchange | Unknown | AT |
| 24/07/2026 | 15:23:40 | 2,752.00p | 141 | £3,880.32 | Exchange | Unknown | AT |
| 24/07/2026 | 15:23:19 | 2,750.12p | 48 | £1,320.06 | Off-book | Unknown | SI |
| 24/07/2026 | 15:23:11 | 2,752.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 24/07/2026 | 15:22:36 | 2,752.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 24/07/2026 | 15:22:06 | 2,750.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 24/07/2026 | 15:21:11 | 2,750.00p | 61 | £1,677.50 | Exchange | Buy | AT |
| 24/07/2026 | 15:21:11 | 2,750.00p | 157 | £4,317.50 | Exchange | Buy | AT |
| 24/07/2026 | 15:21:11 | 2,750.00p | 66 | £1,815.00 | Exchange | Buy | AT |
| 24/07/2026 | 15:20:18 | 2,750.23p | 13 | £357.53 | Off-book | Buy | SI |
