Bunzl PLC (BNZL) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 30/10/2026 | 16:35:45 | 2,866.65p | 35,167 | £1,008,114.10 | Off-book | Buy | SI |
| 30/10/2026 | 16:35:45 | 2,866.65p | 35,167 | £1,008,114.10 | Off-book | Buy | SI |
| 30/10/2026 | 16:35:29 | 2,864.00p | 566,755 | £16,231,863.20 | Exchange | Unknown | UT |
| 30/10/2026 | 16:29:35 | 2,864.00p | 140 | £4,009.60 | Exchange | Unknown | AT |
| 30/10/2026 | 16:29:35 | 2,864.00p | 127 | £3,637.28 | Exchange | Unknown | AT |
| 30/10/2026 | 16:29:30 | 2,864.00p | 1 | £28.64 | Exchange | Buy | AT |
| 30/10/2026 | 16:29:30 | 2,864.00p | 314 | £8,992.96 | Exchange | Unknown | AT |
| 30/10/2026 | 16:29:27 | 2,864.00p | 174 | £4,983.36 | Exchange | Unknown | AT |
| 30/10/2026 | 16:29:07 | 2,864.00p | 30 | £859.20 | Exchange | Unknown | AT |
| 30/10/2026 | 16:29:07 | 2,864.00p | 142 | £4,066.88 | Exchange | Unknown | AT |
| 30/10/2026 | 16:29:06 | 2,864.00p | 0 | £0.00 | Off-book | Buy | SI |
| 30/10/2026 | 16:29:06 | 2,862.00p | 2 | £57.24 | Off-book | Sell | SI |
| 30/10/2026 | 16:29:04 | 2,864.00p | 4 | £114.56 | Off-book | Buy | SI |
| 30/10/2026 | 16:29:00 | 2,862.00p | 206 | £5,895.72 | Exchange | Sell | AT |
| 30/10/2026 | 16:28:50 | 2,864.00p | 30 | £859.20 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:37 | 2,863.00p | 1,663 | £47,611.69 | Off-book | Unknown | SI |
| 30/10/2026 | 16:28:32 | 2,864.00p | 1,889 | £54,100.96 | Off-book | Buy | SI |
| 30/10/2026 | 16:28:21 | 2,862.00p | 107 | £3,062.34 | Exchange | Sell | AT |
| 30/10/2026 | 16:28:09 | 2,864.00p | 32 | £916.48 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:00 | 2,862.00p | 52 | £1,488.24 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:00 | 2,862.00p | 100 | £2,862.00 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:00 | 2,862.00p | 140 | £4,006.80 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:00 | 2,862.00p | 96 | £2,747.52 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:00 | 2,862.00p | 27 | £772.74 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:00 | 2,862.00p | 16 | £457.92 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:00 | 2,862.00p | 356 | £10,188.72 | Exchange | Buy | AT |
| 30/10/2026 | 16:27:43 | 2,862.00p | 0 | £0.00 | Off-book | Buy | SI |
| 30/10/2026 | 16:27:36 | 2,858.00p | 0 | £0.00 | Off-book | Sell | SI |
| 30/10/2026 | 16:27:31 | 2,860.00p | 129 | £3,689.40 | Exchange | Sell | AT |
| 30/10/2026 | 16:27:31 | 2,860.00p | 274 | £7,836.40 | Exchange | Unknown | AT |
| 30/10/2026 | 16:27:31 | 2,860.00p | 201 | £5,748.60 | Exchange | Unknown | AT |
| 30/10/2026 | 16:27:31 | 2,860.00p | 681 | £19,476.60 | Exchange | Unknown | AT |
| 30/10/2026 | 16:27:31 | 2,860.00p | 26 | £743.60 | Exchange | Unknown | AT |
| 30/10/2026 | 16:27:31 | 2,862.00p | 0 | £0.00 | Off-book | Buy | SI |
| 30/10/2026 | 16:27:26 | 2,862.00p | 30 | £858.60 | Exchange | Buy | AT |
| 30/10/2026 | 16:26:53 | 2,862.00p | 300 | £8,586.00 | Exchange | Sell | AT |
| 30/10/2026 | 16:26:53 | 2,862.00p | 85 | £2,432.70 | Exchange | Sell | AT |
| 30/10/2026 | 16:26:46 | 2,863.00p | 1,336 | £38,249.68 | Off-book | Unknown | SI |
| 30/10/2026 | 16:26:46 | 2,864.00p | 30 | £859.20 | Exchange | Buy | AT |
| 30/10/2026 | 16:26:43 | 2,862.00p | 373 | £10,675.26 | Exchange | Sell | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 169 | £4,840.16 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 132 | £3,780.48 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 14 | £400.96 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 219 | £6,272.16 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 140 | £4,009.60 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 60 | £1,718.40 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 147 | £4,210.08 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 438 | £12,544.32 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 56 | £1,603.84 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:31 | 2,866.00p | 0 | £0.00 | Off-book | Unknown | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 30/10/2026 | 16:35:45 | 2,866.65p | 35,167 | £1,008,114.10 | Off-book | Buy | SI |
| 30/10/2026 | 16:35:45 | 2,866.65p | 35,167 | £1,008,114.10 | Off-book | Buy | SI |
| 30/10/2026 | 16:35:29 | 2,864.00p | 566,755 | £16,231,863.20 | Exchange | Unknown | UT |
| 30/10/2026 | 16:29:35 | 2,864.00p | 140 | £4,009.60 | Exchange | Unknown | AT |
| 30/10/2026 | 16:29:35 | 2,864.00p | 127 | £3,637.28 | Exchange | Unknown | AT |
| 30/10/2026 | 16:29:30 | 2,864.00p | 1 | £28.64 | Exchange | Buy | AT |
| 30/10/2026 | 16:29:30 | 2,864.00p | 314 | £8,992.96 | Exchange | Unknown | AT |
| 30/10/2026 | 16:29:27 | 2,864.00p | 174 | £4,983.36 | Exchange | Unknown | AT |
| 30/10/2026 | 16:29:07 | 2,864.00p | 30 | £859.20 | Exchange | Unknown | AT |
| 30/10/2026 | 16:29:07 | 2,864.00p | 142 | £4,066.88 | Exchange | Unknown | AT |
| 30/10/2026 | 16:29:06 | 2,864.00p | 0 | £0.00 | Off-book | Buy | SI |
| 30/10/2026 | 16:29:06 | 2,862.00p | 2 | £57.24 | Off-book | Sell | SI |
| 30/10/2026 | 16:29:04 | 2,864.00p | 4 | £114.56 | Off-book | Buy | SI |
| 30/10/2026 | 16:29:00 | 2,862.00p | 206 | £5,895.72 | Exchange | Sell | AT |
| 30/10/2026 | 16:28:50 | 2,864.00p | 30 | £859.20 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:37 | 2,863.00p | 1,663 | £47,611.69 | Off-book | Unknown | SI |
| 30/10/2026 | 16:28:32 | 2,864.00p | 1,889 | £54,100.96 | Off-book | Buy | SI |
| 30/10/2026 | 16:28:21 | 2,862.00p | 107 | £3,062.34 | Exchange | Sell | AT |
| 30/10/2026 | 16:28:09 | 2,864.00p | 32 | £916.48 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:00 | 2,862.00p | 52 | £1,488.24 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:00 | 2,862.00p | 100 | £2,862.00 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:00 | 2,862.00p | 140 | £4,006.80 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:00 | 2,862.00p | 96 | £2,747.52 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:00 | 2,862.00p | 27 | £772.74 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:00 | 2,862.00p | 16 | £457.92 | Exchange | Buy | AT |
| 30/10/2026 | 16:28:00 | 2,862.00p | 356 | £10,188.72 | Exchange | Buy | AT |
| 30/10/2026 | 16:27:43 | 2,862.00p | 0 | £0.00 | Off-book | Buy | SI |
| 30/10/2026 | 16:27:36 | 2,858.00p | 0 | £0.00 | Off-book | Sell | SI |
| 30/10/2026 | 16:27:31 | 2,860.00p | 129 | £3,689.40 | Exchange | Sell | AT |
| 30/10/2026 | 16:27:31 | 2,860.00p | 274 | £7,836.40 | Exchange | Unknown | AT |
| 30/10/2026 | 16:27:31 | 2,860.00p | 201 | £5,748.60 | Exchange | Unknown | AT |
| 30/10/2026 | 16:27:31 | 2,860.00p | 681 | £19,476.60 | Exchange | Unknown | AT |
| 30/10/2026 | 16:27:31 | 2,860.00p | 26 | £743.60 | Exchange | Unknown | AT |
| 30/10/2026 | 16:27:31 | 2,862.00p | 0 | £0.00 | Off-book | Buy | SI |
| 30/10/2026 | 16:27:26 | 2,862.00p | 30 | £858.60 | Exchange | Buy | AT |
| 30/10/2026 | 16:26:53 | 2,862.00p | 300 | £8,586.00 | Exchange | Sell | AT |
| 30/10/2026 | 16:26:53 | 2,862.00p | 85 | £2,432.70 | Exchange | Sell | AT |
| 30/10/2026 | 16:26:46 | 2,863.00p | 1,336 | £38,249.68 | Off-book | Unknown | SI |
| 30/10/2026 | 16:26:46 | 2,864.00p | 30 | £859.20 | Exchange | Buy | AT |
| 30/10/2026 | 16:26:43 | 2,862.00p | 373 | £10,675.26 | Exchange | Sell | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 169 | £4,840.16 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 132 | £3,780.48 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 14 | £400.96 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 219 | £6,272.16 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 140 | £4,009.60 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 60 | £1,718.40 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 147 | £4,210.08 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 438 | £12,544.32 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:43 | 2,864.00p | 56 | £1,603.84 | Exchange | Unknown | AT |
| 30/10/2026 | 16:26:31 | 2,866.00p | 0 | £0.00 | Off-book | Unknown | SI |
