Bunzl PLC (BNZL) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/04/2026 | 15:35:06 | 2358.00p | 372,885 | £8,792,628.30 | Exchange | Sell | UT |
| 17/04/2026 | 15:35:06 | 2358.00p | 65 | £1,532.70 | Off-book | Sell | SI |
| 17/04/2026 | 15:35:06 | 2358.00p | 333 | £7,852.14 | Off-book | Sell | SI |
| 17/04/2026 | 15:35:06 | 2358.00p | 1,429 | £33,695.82 | Off-book | Sell | SI |
| 17/04/2026 | 15:29:51 | 2358.09p | 42 | £990.40 | Exchange | Buy | OFF |
| 17/04/2026 | 15:29:47 | 2359.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/04/2026 | 15:29:34 | 2357.00p | 13 | £306.41 | Exchange | Sell | AT |
| 17/04/2026 | 15:29:34 | 2358.00p | 261 | £6,154.38 | Exchange | Unknown | AT |
| 17/04/2026 | 15:29:20 | 2358.00p | 4 | £94.32 | Off-book | Unknown | SI |
| 17/04/2026 | 15:29:20 | 2358.00p | 200 | £4,716.00 | Exchange | Sell | AT |
| 17/04/2026 | 15:29:20 | 2358.00p | 151 | £3,560.58 | Exchange | Sell | AT |
| 17/04/2026 | 15:29:20 | 2358.00p | 158 | £3,725.64 | Exchange | Sell | AT |
| 17/04/2026 | 15:29:20 | 2358.00p | 75 | £1,768.50 | Exchange | Sell | AT |
| 17/04/2026 | 15:29:17 | 2359.00p | 149 | £3,514.91 | Exchange | Unknown | AT |
| 17/04/2026 | 15:29:17 | 2359.00p | 47 | £1,108.73 | Exchange | Unknown | AT |
| 17/04/2026 | 15:29:17 | 2360.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/04/2026 | 15:29:11 | 2360.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/04/2026 | 15:29:11 | 2360.00p | 2 | £47.20 | Off-book | Buy | SI |
| 17/04/2026 | 15:29:09 | 2358.80p | 15 | £353.82 | Exchange | Sell | OFF |
| 17/04/2026 | 15:28:48 | 2358.00p | 0 | £0.00 | Off-book | Sell | SI |
| 17/04/2026 | 15:28:36 | 2358.00p | 0 | £0.00 | Off-book | Sell | SI |
| 17/04/2026 | 15:27:55 | 2360.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/04/2026 | 15:27:48 | 2359.00p | 144 | £3,396.96 | Exchange | Sell | AT |
| 17/04/2026 | 15:27:48 | 2359.00p | 22 | £518.98 | Exchange | Sell | AT |
| 17/04/2026 | 15:27:48 | 2359.00p | 370 | £8,728.30 | Exchange | Sell | AT |
| 17/04/2026 | 15:27:23 | 2360.00p | 4 | £94.40 | Off-book | Unknown | SI |
| 17/04/2026 | 15:27:23 | 2359.00p | 0 | £0.00 | Off-book | Sell | SI |
| 17/04/2026 | 15:27:16 | 2359.00p | 100 | £2,359.00 | Exchange | Sell | AT |
| 17/04/2026 | 15:27:16 | 2359.00p | 94 | £2,217.46 | Exchange | Sell | AT |
| 17/04/2026 | 15:27:16 | 2359.00p | 370 | £8,728.30 | Exchange | Sell | AT |
| 17/04/2026 | 15:27:00 | 2360.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/04/2026 | 15:26:55 | 2359.00p | 383 | £9,034.97 | Exchange | Unknown | AT |
| 17/04/2026 | 15:26:55 | 2359.00p | 9 | £212.31 | Exchange | Unknown | AT |
| 17/04/2026 | 15:26:55 | 2359.00p | 191 | £4,505.69 | Exchange | Sell | AT |
| 17/04/2026 | 15:26:55 | 2359.00p | 117 | £2,760.03 | Exchange | Sell | AT |
| 17/04/2026 | 15:26:55 | 2359.00p | 92 | £2,170.28 | Exchange | Sell | AT |
| 17/04/2026 | 15:26:53 | 2359.00p | 99 | £2,335.41 | Exchange | Sell | AT |
| 17/04/2026 | 15:26:53 | 2359.00p | 99 | £2,335.41 | Off-book | Unknown | SI |
| 17/04/2026 | 15:26:43 | 2361.00p | 8 | £188.88 | Off-book | Unknown | SI |
| 17/04/2026 | 15:26:43 | 2360.00p | 117 | £2,761.20 | Exchange | Buy | AT |
| 17/04/2026 | 15:26:43 | 2360.00p | 261 | £6,159.60 | Exchange | Buy | AT |
| 17/04/2026 | 15:26:43 | 2360.00p | 200 | £4,720.00 | Exchange | Buy | AT |
| 17/04/2026 | 15:26:43 | 2360.00p | 159 | £3,752.40 | Exchange | Buy | AT |
| 17/04/2026 | 15:26:42 | 2359.00p | 200 | £4,718.00 | Exchange | Buy | AT |
| 17/04/2026 | 15:26:21 | 2357.00p | 86 | £2,027.02 | Exchange | Unknown | AT |
| 17/04/2026 | 15:26:21 | 2357.00p | 100 | £2,357.00 | Exchange | Unknown | AT |
| 17/04/2026 | 15:26:20 | 2357.00p | 332 | £7,825.24 | Exchange | Unknown | AT |
| 17/04/2026 | 15:26:20 | 2357.00p | 12 | £282.84 | Exchange | Unknown | AT |
| 17/04/2026 | 15:26:20 | 2357.00p | 143 | £3,370.51 | Exchange | Unknown | AT |
| 17/04/2026 | 15:26:20 | 2357.00p | 240 | £5,656.80 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/04/2026 | 15:35:06 | 2358.00p | 372,885 | £8,792,628.30 | Exchange | Sell | UT |
| 17/04/2026 | 15:35:06 | 2358.00p | 65 | £1,532.70 | Off-book | Sell | SI |
| 17/04/2026 | 15:35:06 | 2358.00p | 333 | £7,852.14 | Off-book | Sell | SI |
| 17/04/2026 | 15:35:06 | 2358.00p | 1,429 | £33,695.82 | Off-book | Sell | SI |
| 17/04/2026 | 15:29:51 | 2358.09p | 42 | £990.40 | Exchange | Buy | OFF |
| 17/04/2026 | 15:29:47 | 2359.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/04/2026 | 15:29:34 | 2357.00p | 13 | £306.41 | Exchange | Sell | AT |
| 17/04/2026 | 15:29:34 | 2358.00p | 261 | £6,154.38 | Exchange | Unknown | AT |
| 17/04/2026 | 15:29:20 | 2358.00p | 4 | £94.32 | Off-book | Unknown | SI |
| 17/04/2026 | 15:29:20 | 2358.00p | 200 | £4,716.00 | Exchange | Sell | AT |
| 17/04/2026 | 15:29:20 | 2358.00p | 151 | £3,560.58 | Exchange | Sell | AT |
| 17/04/2026 | 15:29:20 | 2358.00p | 158 | £3,725.64 | Exchange | Sell | AT |
| 17/04/2026 | 15:29:20 | 2358.00p | 75 | £1,768.50 | Exchange | Sell | AT |
| 17/04/2026 | 15:29:17 | 2359.00p | 149 | £3,514.91 | Exchange | Unknown | AT |
| 17/04/2026 | 15:29:17 | 2359.00p | 47 | £1,108.73 | Exchange | Unknown | AT |
| 17/04/2026 | 15:29:17 | 2360.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/04/2026 | 15:29:11 | 2360.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/04/2026 | 15:29:11 | 2360.00p | 2 | £47.20 | Off-book | Buy | SI |
| 17/04/2026 | 15:29:09 | 2358.80p | 15 | £353.82 | Exchange | Sell | OFF |
| 17/04/2026 | 15:28:48 | 2358.00p | 0 | £0.00 | Off-book | Sell | SI |
| 17/04/2026 | 15:28:36 | 2358.00p | 0 | £0.00 | Off-book | Sell | SI |
| 17/04/2026 | 15:27:55 | 2360.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/04/2026 | 15:27:48 | 2359.00p | 144 | £3,396.96 | Exchange | Sell | AT |
| 17/04/2026 | 15:27:48 | 2359.00p | 22 | £518.98 | Exchange | Sell | AT |
| 17/04/2026 | 15:27:48 | 2359.00p | 370 | £8,728.30 | Exchange | Sell | AT |
| 17/04/2026 | 15:27:23 | 2360.00p | 4 | £94.40 | Off-book | Unknown | SI |
| 17/04/2026 | 15:27:23 | 2359.00p | 0 | £0.00 | Off-book | Sell | SI |
| 17/04/2026 | 15:27:16 | 2359.00p | 100 | £2,359.00 | Exchange | Sell | AT |
| 17/04/2026 | 15:27:16 | 2359.00p | 94 | £2,217.46 | Exchange | Sell | AT |
| 17/04/2026 | 15:27:16 | 2359.00p | 370 | £8,728.30 | Exchange | Sell | AT |
| 17/04/2026 | 15:27:00 | 2360.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/04/2026 | 15:26:55 | 2359.00p | 383 | £9,034.97 | Exchange | Unknown | AT |
| 17/04/2026 | 15:26:55 | 2359.00p | 9 | £212.31 | Exchange | Unknown | AT |
| 17/04/2026 | 15:26:55 | 2359.00p | 191 | £4,505.69 | Exchange | Sell | AT |
| 17/04/2026 | 15:26:55 | 2359.00p | 117 | £2,760.03 | Exchange | Sell | AT |
| 17/04/2026 | 15:26:55 | 2359.00p | 92 | £2,170.28 | Exchange | Sell | AT |
| 17/04/2026 | 15:26:53 | 2359.00p | 99 | £2,335.41 | Exchange | Sell | AT |
| 17/04/2026 | 15:26:53 | 2359.00p | 99 | £2,335.41 | Off-book | Unknown | SI |
| 17/04/2026 | 15:26:43 | 2361.00p | 8 | £188.88 | Off-book | Unknown | SI |
| 17/04/2026 | 15:26:43 | 2360.00p | 117 | £2,761.20 | Exchange | Buy | AT |
| 17/04/2026 | 15:26:43 | 2360.00p | 261 | £6,159.60 | Exchange | Buy | AT |
| 17/04/2026 | 15:26:43 | 2360.00p | 200 | £4,720.00 | Exchange | Buy | AT |
| 17/04/2026 | 15:26:43 | 2360.00p | 159 | £3,752.40 | Exchange | Buy | AT |
| 17/04/2026 | 15:26:42 | 2359.00p | 200 | £4,718.00 | Exchange | Buy | AT |
| 17/04/2026 | 15:26:21 | 2357.00p | 86 | £2,027.02 | Exchange | Unknown | AT |
| 17/04/2026 | 15:26:21 | 2357.00p | 100 | £2,357.00 | Exchange | Unknown | AT |
| 17/04/2026 | 15:26:20 | 2357.00p | 332 | £7,825.24 | Exchange | Unknown | AT |
| 17/04/2026 | 15:26:20 | 2357.00p | 12 | £282.84 | Exchange | Unknown | AT |
| 17/04/2026 | 15:26:20 | 2357.00p | 143 | £3,370.51 | Exchange | Unknown | AT |
| 17/04/2026 | 15:26:20 | 2357.00p | 240 | £5,656.80 | Exchange | Unknown | AT |
