Bunzl PLC (BNZL) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/09/2026 | 15:35:21 | 2,572.00p | 5,259 | £135,261.48 | Off-book | Unknown | SI |
| 10/09/2026 | 15:35:21 | 2,572.00p | 1,028 | £26,440.16 | Off-book | Unknown | SI |
| 10/09/2026 | 15:35:21 | 2,572.00p | 24 | £617.28 | Off-book | Unknown | SI |
| 10/09/2026 | 15:35:21 | 2,572.00p | 8 | £205.76 | Off-book | Unknown | SI |
| 10/09/2026 | 15:35:21 | 2,572.00p | 118 | £3,034.96 | Off-book | Unknown | SI |
| 10/09/2026 | 15:35:21 | 2,572.00p | 42 | £1,080.24 | Off-book | Unknown | SI |
| 10/09/2026 | 15:35:21 | 2,572.00p | 8 | £205.76 | Off-book | Unknown | SI |
| 10/09/2026 | 15:35:21 | 2,572.00p | 26 | £668.72 | Off-book | Unknown | SI |
| 10/09/2026 | 15:35:21 | 2,572.00p | 3,936 | £101,233.92 | Off-book | Unknown | SI |
| 10/09/2026 | 15:32:52 | 2,617.75p | 171,203 | £4,481,674.92 | Off-book | Buy | OFF |
| 10/09/2026 | 15:29:58 | 2,598.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 10/09/2026 | 15:29:58 | 2,600.00p | 81 | £2,106.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:58 | 2,600.00p | 250 | £6,500.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:58 | 2,600.00p | 161 | £4,186.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:58 | 2,600.00p | 29 | £754.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:55 | 2,600.00p | 960 | £24,960.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:55 | 2,600.00p | 116 | £3,016.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:55 | 2,600.00p | 161 | £4,186.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:55 | 2,600.00p | 121 | £3,146.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:55 | 2,600.00p | 156 | £4,056.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:50 | 2,600.00p | 3 | £78.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:50 | 2,600.00p | 95 | £2,470.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:50 | 2,600.00p | 289 | £7,514.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:49 | 2,600.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 10/09/2026 | 15:29:48 | 2,600.00p | 2 | £52.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:36 | 2,598.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 10/09/2026 | 15:29:36 | 2,600.00p | 3 | £78.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:36 | 2,600.00p | 389 | £10,114.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:25 | 2,600.00p | 3 | £78.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:24 | 2,600.00p | 26 | £676.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:22 | 2,600.00p | 3 | £78.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:22 | 2,600.00p | 159 | £4,134.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:22 | 2,600.00p | 229 | £5,954.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:22 | 2,600.00p | 5 | £130.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:11 | 2,600.00p | 4 | £104.00 | Off-book | Sell | SI |
| 10/09/2026 | 15:29:11 | 2,600.00p | 237 | £6,162.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:11 | 2,600.00p | 85 | £2,210.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:09 | 2,600.00p | 13 | £338.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:08 | 2,600.00p | 2 | £52.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:08 | 2,600.00p | 3 | £78.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:08 | 2,600.00p | 66 | £1,716.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:08 | 2,601.00p | 1 | £26.01 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:08 | 2,600.00p | 143 | £3,718.00 | Exchange | Sell | AT |
| 10/09/2026 | 15:29:08 | 2,600.00p | 116 | £3,016.00 | Exchange | Sell | AT |
| 10/09/2026 | 15:29:02 | 2,598.00p | 60 | £1,558.80 | Off-book | Sell | SI |
| 10/09/2026 | 15:29:00 | 2,601.00p | 1 | £26.01 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:00 | 2,602.00p | 168 | £4,371.36 | Exchange | Buy | AT |
| 10/09/2026 | 15:28:56 | 2,602.00p | 4 | £104.08 | Off-book | Buy | OTC |
| 10/09/2026 | 15:28:56 | 2,600.00p | 366 | £9,516.00 | Exchange | Sell | AT |
| 10/09/2026 | 15:28:55 | 2,600.00p | 1 | £26.00 | Off-book | Unknown | OTC |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/09/2026 | 15:35:21 | 2,572.00p | 5,259 | £135,261.48 | Off-book | Unknown | SI |
| 10/09/2026 | 15:35:21 | 2,572.00p | 1,028 | £26,440.16 | Off-book | Unknown | SI |
| 10/09/2026 | 15:35:21 | 2,572.00p | 24 | £617.28 | Off-book | Unknown | SI |
| 10/09/2026 | 15:35:21 | 2,572.00p | 8 | £205.76 | Off-book | Unknown | SI |
| 10/09/2026 | 15:35:21 | 2,572.00p | 118 | £3,034.96 | Off-book | Unknown | SI |
| 10/09/2026 | 15:35:21 | 2,572.00p | 42 | £1,080.24 | Off-book | Unknown | SI |
| 10/09/2026 | 15:35:21 | 2,572.00p | 8 | £205.76 | Off-book | Unknown | SI |
| 10/09/2026 | 15:35:21 | 2,572.00p | 26 | £668.72 | Off-book | Unknown | SI |
| 10/09/2026 | 15:35:21 | 2,572.00p | 3,936 | £101,233.92 | Off-book | Unknown | SI |
| 10/09/2026 | 15:32:52 | 2,617.75p | 171,203 | £4,481,674.92 | Off-book | Buy | OFF |
| 10/09/2026 | 15:29:58 | 2,598.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 10/09/2026 | 15:29:58 | 2,600.00p | 81 | £2,106.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:58 | 2,600.00p | 250 | £6,500.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:58 | 2,600.00p | 161 | £4,186.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:58 | 2,600.00p | 29 | £754.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:55 | 2,600.00p | 960 | £24,960.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:55 | 2,600.00p | 116 | £3,016.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:55 | 2,600.00p | 161 | £4,186.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:55 | 2,600.00p | 121 | £3,146.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:55 | 2,600.00p | 156 | £4,056.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:50 | 2,600.00p | 3 | £78.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:50 | 2,600.00p | 95 | £2,470.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:50 | 2,600.00p | 289 | £7,514.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:49 | 2,600.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 10/09/2026 | 15:29:48 | 2,600.00p | 2 | £52.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:36 | 2,598.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 10/09/2026 | 15:29:36 | 2,600.00p | 3 | £78.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:36 | 2,600.00p | 389 | £10,114.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:25 | 2,600.00p | 3 | £78.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:24 | 2,600.00p | 26 | £676.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:22 | 2,600.00p | 3 | £78.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:22 | 2,600.00p | 159 | £4,134.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:22 | 2,600.00p | 229 | £5,954.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:22 | 2,600.00p | 5 | £130.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:11 | 2,600.00p | 4 | £104.00 | Off-book | Sell | SI |
| 10/09/2026 | 15:29:11 | 2,600.00p | 237 | £6,162.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:11 | 2,600.00p | 85 | £2,210.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:09 | 2,600.00p | 13 | £338.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:08 | 2,600.00p | 2 | £52.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:08 | 2,600.00p | 3 | £78.00 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:08 | 2,600.00p | 66 | £1,716.00 | Exchange | Unknown | AT |
| 10/09/2026 | 15:29:08 | 2,601.00p | 1 | £26.01 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:08 | 2,600.00p | 143 | £3,718.00 | Exchange | Sell | AT |
| 10/09/2026 | 15:29:08 | 2,600.00p | 116 | £3,016.00 | Exchange | Sell | AT |
| 10/09/2026 | 15:29:02 | 2,598.00p | 60 | £1,558.80 | Off-book | Sell | SI |
| 10/09/2026 | 15:29:00 | 2,601.00p | 1 | £26.01 | Off-book | Unknown | OTC |
| 10/09/2026 | 15:29:00 | 2,602.00p | 168 | £4,371.36 | Exchange | Buy | AT |
| 10/09/2026 | 15:28:56 | 2,602.00p | 4 | £104.08 | Off-book | Buy | OTC |
| 10/09/2026 | 15:28:56 | 2,600.00p | 366 | £9,516.00 | Exchange | Sell | AT |
| 10/09/2026 | 15:28:55 | 2,600.00p | 1 | £26.00 | Off-book | Unknown | OTC |
