Bunzl PLC (BNZL) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 04/06/2026 | 15:35:11 | 2420.00p | 263 | £6,364.60 | Off-book | Buy | SI |
| 04/06/2026 | 15:35:10 | 2420.00p | 403,092 | £9,754,826.40 | Exchange | Buy | UT |
| 04/06/2026 | 15:29:50 | 2414.00p | 13 | £313.82 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:16 | 2414.00p | 60 | £1,448.40 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:16 | 2414.00p | 507 | £12,238.98 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:16 | 2414.00p | 11 | £265.54 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:16 | 2414.00p | 22 | £531.08 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:13 | 2414.00p | 170 | £4,103.80 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:13 | 2414.00p | 47 | £1,134.58 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:13 | 2414.00p | 65 | £1,569.10 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:13 | 2414.00p | 360 | £8,690.40 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:02 | 2412.00p | 4 | £96.48 | Off-book | Unknown | SI |
| 04/06/2026 | 15:28:43 | 2414.00p | 0 | £0.00 | Off-book | Buy | SI |
| 04/06/2026 | 15:28:16 | 2412.00p | 222 | £5,354.64 | Exchange | Unknown | AT |
| 04/06/2026 | 15:28:16 | 2412.00p | 957 | £23,082.84 | Exchange | Unknown | AT |
| 04/06/2026 | 15:28:16 | 2412.00p | 467 | £11,264.04 | Exchange | Unknown | AT |
| 04/06/2026 | 15:28:16 | 2412.00p | 183 | £4,413.96 | Exchange | Unknown | AT |
| 04/06/2026 | 15:28:16 | 2412.00p | 131 | £3,159.72 | Exchange | Unknown | AT |
| 04/06/2026 | 15:28:16 | 2412.00p | 46 | £1,109.52 | Exchange | Unknown | AT |
| 04/06/2026 | 15:28:16 | 2414.00p | 17 | £410.38 | Exchange | Unknown | AT |
| 04/06/2026 | 15:28:16 | 2414.00p | 4 | £96.56 | Exchange | Unknown | AT |
| 04/06/2026 | 15:28:13 | 2414.00p | 136 | £3,283.04 | Exchange | Buy | AT |
| 04/06/2026 | 15:28:13 | 2414.00p | 22 | £531.08 | Exchange | Buy | AT |
| 04/06/2026 | 15:28:13 | 2414.00p | 309 | £7,459.26 | Exchange | Buy | AT |
| 04/06/2026 | 15:28:13 | 2414.00p | 146 | £3,524.44 | Exchange | Buy | AT |
| 04/06/2026 | 15:27:44 | 2414.20p | 185 | £4,466.27 | Exchange | Sell | OFF |
| 04/06/2026 | 15:27:22 | 2414.00p | 0 | £0.00 | Off-book | Sell | SI |
| 04/06/2026 | 15:25:43 | 2414.00p | 47 | £1,134.58 | Exchange | Unknown | AT |
| 04/06/2026 | 15:25:43 | 2414.00p | 407 | £9,824.98 | Exchange | Unknown | AT |
| 04/06/2026 | 15:25:43 | 2414.00p | 486 | £11,732.04 | Exchange | Unknown | AT |
| 04/06/2026 | 15:25:36 | 2414.00p | 146 | £3,524.44 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:36 | 2414.00p | 522 | £12,601.08 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:22 | 2412.00p | 1 | £24.12 | Off-book | Sell | SI |
| 04/06/2026 | 15:25:22 | 2412.00p | 0 | £0.00 | Off-book | Sell | SI |
| 04/06/2026 | 15:25:22 | 2414.00p | 29 | £700.06 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:22 | 2414.00p | 482 | £11,635.48 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:22 | 2414.00p | 428 | £10,331.92 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:22 | 2414.00p | 24 | £579.36 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:22 | 2414.00p | 299 | £7,217.86 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:22 | 2414.00p | 7 | £168.98 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:22 | 2414.00p | 545 | £13,156.30 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:16 | 2414.00p | 0 | £0.00 | Off-book | Buy | SI |
| 04/06/2026 | 15:25:00 | 2412.00p | 1 | £24.12 | Off-book | Sell | SI |
| 04/06/2026 | 15:24:49 | 2412.00p | 120 | £2,894.40 | Exchange | Sell | AT |
| 04/06/2026 | 15:24:49 | 2412.00p | 467 | £11,264.04 | Exchange | Sell | AT |
| 04/06/2026 | 15:24:49 | 2412.00p | 110 | £2,653.20 | Exchange | Sell | AT |
| 04/06/2026 | 15:24:49 | 2412.00p | 95 | £2,291.40 | Exchange | Sell | AT |
| 04/06/2026 | 15:24:49 | 2412.00p | 416 | £10,033.92 | Exchange | Sell | AT |
| 04/06/2026 | 15:24:05 | 2412.00p | 0 | £0.00 | Off-book | Sell | SI |
| 04/06/2026 | 15:23:48 | 2412.00p | 21 | £506.52 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 04/06/2026 | 15:35:11 | 2420.00p | 263 | £6,364.60 | Off-book | Buy | SI |
| 04/06/2026 | 15:35:10 | 2420.00p | 403,092 | £9,754,826.40 | Exchange | Buy | UT |
| 04/06/2026 | 15:29:50 | 2414.00p | 13 | £313.82 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:16 | 2414.00p | 60 | £1,448.40 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:16 | 2414.00p | 507 | £12,238.98 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:16 | 2414.00p | 11 | £265.54 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:16 | 2414.00p | 22 | £531.08 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:13 | 2414.00p | 170 | £4,103.80 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:13 | 2414.00p | 47 | £1,134.58 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:13 | 2414.00p | 65 | £1,569.10 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:13 | 2414.00p | 360 | £8,690.40 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:02 | 2412.00p | 4 | £96.48 | Off-book | Unknown | SI |
| 04/06/2026 | 15:28:43 | 2414.00p | 0 | £0.00 | Off-book | Buy | SI |
| 04/06/2026 | 15:28:16 | 2412.00p | 222 | £5,354.64 | Exchange | Unknown | AT |
| 04/06/2026 | 15:28:16 | 2412.00p | 957 | £23,082.84 | Exchange | Unknown | AT |
| 04/06/2026 | 15:28:16 | 2412.00p | 467 | £11,264.04 | Exchange | Unknown | AT |
| 04/06/2026 | 15:28:16 | 2412.00p | 183 | £4,413.96 | Exchange | Unknown | AT |
| 04/06/2026 | 15:28:16 | 2412.00p | 131 | £3,159.72 | Exchange | Unknown | AT |
| 04/06/2026 | 15:28:16 | 2412.00p | 46 | £1,109.52 | Exchange | Unknown | AT |
| 04/06/2026 | 15:28:16 | 2414.00p | 17 | £410.38 | Exchange | Unknown | AT |
| 04/06/2026 | 15:28:16 | 2414.00p | 4 | £96.56 | Exchange | Unknown | AT |
| 04/06/2026 | 15:28:13 | 2414.00p | 136 | £3,283.04 | Exchange | Buy | AT |
| 04/06/2026 | 15:28:13 | 2414.00p | 22 | £531.08 | Exchange | Buy | AT |
| 04/06/2026 | 15:28:13 | 2414.00p | 309 | £7,459.26 | Exchange | Buy | AT |
| 04/06/2026 | 15:28:13 | 2414.00p | 146 | £3,524.44 | Exchange | Buy | AT |
| 04/06/2026 | 15:27:44 | 2414.20p | 185 | £4,466.27 | Exchange | Sell | OFF |
| 04/06/2026 | 15:27:22 | 2414.00p | 0 | £0.00 | Off-book | Sell | SI |
| 04/06/2026 | 15:25:43 | 2414.00p | 47 | £1,134.58 | Exchange | Unknown | AT |
| 04/06/2026 | 15:25:43 | 2414.00p | 407 | £9,824.98 | Exchange | Unknown | AT |
| 04/06/2026 | 15:25:43 | 2414.00p | 486 | £11,732.04 | Exchange | Unknown | AT |
| 04/06/2026 | 15:25:36 | 2414.00p | 146 | £3,524.44 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:36 | 2414.00p | 522 | £12,601.08 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:22 | 2412.00p | 1 | £24.12 | Off-book | Sell | SI |
| 04/06/2026 | 15:25:22 | 2412.00p | 0 | £0.00 | Off-book | Sell | SI |
| 04/06/2026 | 15:25:22 | 2414.00p | 29 | £700.06 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:22 | 2414.00p | 482 | £11,635.48 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:22 | 2414.00p | 428 | £10,331.92 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:22 | 2414.00p | 24 | £579.36 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:22 | 2414.00p | 299 | £7,217.86 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:22 | 2414.00p | 7 | £168.98 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:22 | 2414.00p | 545 | £13,156.30 | Exchange | Buy | AT |
| 04/06/2026 | 15:25:16 | 2414.00p | 0 | £0.00 | Off-book | Buy | SI |
| 04/06/2026 | 15:25:00 | 2412.00p | 1 | £24.12 | Off-book | Sell | SI |
| 04/06/2026 | 15:24:49 | 2412.00p | 120 | £2,894.40 | Exchange | Sell | AT |
| 04/06/2026 | 15:24:49 | 2412.00p | 467 | £11,264.04 | Exchange | Sell | AT |
| 04/06/2026 | 15:24:49 | 2412.00p | 110 | £2,653.20 | Exchange | Sell | AT |
| 04/06/2026 | 15:24:49 | 2412.00p | 95 | £2,291.40 | Exchange | Sell | AT |
| 04/06/2026 | 15:24:49 | 2412.00p | 416 | £10,033.92 | Exchange | Sell | AT |
| 04/06/2026 | 15:24:05 | 2412.00p | 0 | £0.00 | Off-book | Sell | SI |
| 04/06/2026 | 15:23:48 | 2412.00p | 21 | £506.52 | Exchange | Sell | AT |
