Bunzl PLC Transaction in Own Shares
07 March 2025 - 6:00PM
RNS Regulatory News
RNS Number : 7215Z
Bunzl PLC
07 March 2025
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
07 March 2025
|
|
|
|
|
|
|
|
|
|
|
|
|
Bunzl plc
|
|
|
|
|
Transactions in own
shares
|
|
Bunzl
plc (the "Company" or "Bunzl") announces today that it has
purchased the following number of its ordinary shares of 32¹/⁷
pence each through UBS AG London Branch ("UBS") on the London Stock
Exchange in accordance with the authority granted by shareholders
at the Company's Annual General Meeting on 24 April 2024 (the
"Purchase"). The Purchase was effected pursuant to instructions
issued by Bunzl on 3 March 2025, as announced on 3 March
2025.
|
|
Date of purchase
|
|
06 March 2025
|
|
Aggregate number of ordinary shares
repurchased
|
|
196,073
|
|
Highest price paid per
share
|
|
£30.6200
|
|
Lowest price paid per
share
|
|
£30.0600
|
|
Average price paid per
share
|
|
£30.2826
|
|
Bunzl intends to cancel the
purchased shares.
|
|
Following the above transaction, Bunzl does not hold any of
its ordinary shares in treasury and has 329,030,495 ordinary shares in issue.
Therefore, the total number of voting rights in the Company will be
329,030,495 and this figure may be used by shareholders as the
denominator when determining whether they are required to notify
their interest in, or a change to their interest in, the Company
under the FCA's Disclosure Guidance and Transparency
Rules.
|
|
Since
the commencement of the share buyback programme with UBS announced
on 3 March 2025, the Company has repurchased 673,373 ordinary
shares in aggregate at a weighted average price of 3,061.76 pence
per share.
|
|
The
table below contains detailed information about the purchases made
as part of the buyback programme.
|
|
Schedule of Purchases
|
|
Shares purchased: Bunzl plc
GB00B0744B38
|
|
Intermediary name: UBS AG London
Branch
|
|
Intermediary Code:
UBSWGB2L
|
|
Currency: GBP
|
|
Aggregated information:
|
|
|
|
|
|
|
|
|
|
|
Trading
venue
|
Volume weighted average price
(pence)
|
Aggregated
volume
|
Lowest Price per
share
|
Highest Price per
share
|
|
|
London
Stock Exchange
|
3028.7610
|
111,655
|
3006.00
|
3062.00
|
|
|
BATS
Europe
|
3027.5158
|
37,000
|
3008.00
|
3062.00
|
|
|
Chi-X
Europe
|
3027.4683
|
26,000
|
3008.00
|
3060.00
|
|
|
Aquis
|
3027.9029
|
21,418
|
3006.00
|
3062.00
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
|
In accordance with Article 5(1)(b)
of Regulation (EU) No. 596/2014 (as incorporated into UK domestic
law by the European Union (Withdrawal) Act 2018), a full breakdown
of the individual trades made by UBS on behalf of the Company as
part of the Programme is detailed below:
|
|
|
|
|
|
|
|
|
Transaction date
|
Time of transaction
|
Volume
|
Price (GBp)
|
Trading Venue
|
Transaction
Reference
Number
|
|
06/03/2025
|
08:03:47
|
90
|
3058.0000
|
Aquis
|
2108232
|
|
06/03/2025
|
08:03:47
|
370
|
3058.0000
|
Aquis
|
2108228
|
|
06/03/2025
|
08:08:50
|
456
|
3062.0000
|
Aquis
|
2119792
|
|
06/03/2025
|
08:18:42
|
465
|
3054.0000
|
Aquis
|
2138998
|
|
06/03/2025
|
08:29:55
|
448
|
3034.0000
|
Aquis
|
2161000
|
|
06/03/2025
|
08:49:07
|
438
|
3024.0000
|
Aquis
|
2195811
|
|
06/03/2025
|
08:49:07
|
417
|
3024.0000
|
Aquis
|
2195807
|
|
06/03/2025
|
09:00:17
|
426
|
3020.0000
|
Aquis
|
2215702
|
|
06/03/2025
|
09:26:01
|
169
|
3034.0000
|
Aquis
|
2256804
|
|
06/03/2025
|
09:26:01
|
1
|
3034.0000
|
Aquis
|
2256798
|
|
06/03/2025
|
09:26:01
|
10
|
3034.0000
|
Aquis
|
2256796
|
|
06/03/2025
|
09:26:01
|
2
|
3034.0000
|
Aquis
|
2256800
|
|
06/03/2025
|
09:26:01
|
293
|
3034.0000
|
Aquis
|
2256802
|
|
06/03/2025
|
09:36:22
|
413
|
3032.0000
|
Aquis
|
2272262
|
|
06/03/2025
|
09:53:44
|
472
|
3028.0000
|
Aquis
|
2294166
|
|
06/03/2025
|
09:53:44
|
448
|
3028.0000
|
Aquis
|
2294162
|
|
06/03/2025
|
10:09:00
|
499
|
3018.0000
|
Aquis
|
2314244
|
|
06/03/2025
|
10:24:54
|
453
|
3016.0000
|
Aquis
|
2332884
|
|
06/03/2025
|
10:34:52
|
341
|
3018.0000
|
Aquis
|
2345101
|
|
06/03/2025
|
10:34:52
|
167
|
3018.0000
|
Aquis
|
2345099
|
|
06/03/2025
|
10:43:05
|
438
|
3010.0000
|
Aquis
|
2353786
|
|
06/03/2025
|
11:00:21
|
13
|
3016.0000
|
Aquis
|
2372539
|
|
06/03/2025
|
11:00:21
|
23
|
3016.0000
|
Aquis
|
2372521
|
|
06/03/2025
|
11:00:23
|
295
|
3016.0000
|
Aquis
|
2372590
|
|
06/03/2025
|
11:00:23
|
86
|
3016.0000
|
Aquis
|
2372588
|
|
06/03/2025
|
11:22:12
|
481
|
3018.0000
|
Aquis
|
2394140
|
|
06/03/2025
|
11:57:08
|
436
|
3024.0000
|
Aquis
|
2428919
|
|
06/03/2025
|
11:57:08
|
435
|
3024.0000
|
Aquis
|
2428913
|
|
06/03/2025
|
12:02:28
|
408
|
3016.0000
|
Aquis
|
2434178
|
|
06/03/2025
|
12:28:41
|
485
|
3018.0000
|
Aquis
|
2457850
|
|
06/03/2025
|
12:54:12
|
160
|
3012.0000
|
Aquis
|
2482982
|
|
06/03/2025
|
12:54:12
|
280
|
3012.0000
|
Aquis
|
2482980
|
|
06/03/2025
|
12:54:12
|
477
|
3012.0000
|
Aquis
|
2482978
|
|
06/03/2025
|
13:16:47
|
500
|
3016.0000
|
Aquis
|
2506751
|
|
06/03/2025
|
13:32:49
|
481
|
3016.0000
|
Aquis
|
2525412
|
|
06/03/2025
|
13:49:41
|
471
|
3024.0000
|
Aquis
|
2548833
|
|
06/03/2025
|
13:49:41
|
417
|
3024.0000
|
Aquis
|
2548829
|
|
06/03/2025
|
14:00:07
|
10
|
3006.0000
|
Aquis
|
2564275
|
|
06/03/2025
|
14:00:35
|
87
|
3006.0000
|
Aquis
|
2565052
|
|
06/03/2025
|
14:01:14
|
3
|
3006.0000
|
Aquis
|
2565819
|
|
06/03/2025
|
14:01:14
|
354
|
3006.0000
|
Aquis
|
2565821
|
|
06/03/2025
|
14:11:49
|
250
|
3010.0000
|
Aquis
|
2584289
|
|
06/03/2025
|
14:11:49
|
229
|
3010.0000
|
Aquis
|
2584291
|
|
06/03/2025
|
14:31:23
|
499
|
3016.0000
|
Aquis
|
2625403
|
|
06/03/2025
|
14:31:23
|
481
|
3016.0000
|
Aquis
|
2625409
|
|
06/03/2025
|
14:40:59
|
422
|
3030.0000
|
Aquis
|
2657745
|
|
06/03/2025
|
14:52:18
|
42
|
3046.0000
|
Aquis
|
2690750
|
|
06/03/2025
|
14:52:18
|
435
|
3046.0000
|
Aquis
|
2690756
|
|
06/03/2025
|
14:53:17
|
461
|
3046.0000
|
Aquis
|
2693455
|
|
06/03/2025
|
14:55:01
|
100
|
3044.0000
|
Aquis
|
2698444
|
|
06/03/2025
|
14:55:12
|
364
|
3044.0000
|
Aquis
|
2699162
|
|
06/03/2025
|
15:01:50
|
480
|
3040.0000
|
Aquis
|
2722361
|
|
06/03/2025
|
15:14:51
|
3
|
3038.0000
|
Aquis
|
2756520
|
|
06/03/2025
|
15:14:51
|
398
|
3038.0000
|
Aquis
|
2756499
|
|
06/03/2025
|
15:14:51
|
86
|
3038.0000
|
Aquis
|
2756484
|
|
06/03/2025
|
15:18:58
|
472
|
3036.0000
|
Aquis
|
2765846
|
|
06/03/2025
|
15:18:58
|
455
|
3036.0000
|
Aquis
|
2765844
|
|
06/03/2025
|
15:33:27
|
17
|
3040.0000
|
Aquis
|
2799078
|
|
06/03/2025
|
15:33:27
|
400
|
3040.0000
|
Aquis
|
2799069
|
|
06/03/2025
|
15:40:57
|
424
|
3040.0000
|
Aquis
|
2816224
|
|
06/03/2025
|
15:47:27
|
473
|
3040.0000
|
Aquis
|
2829784
|
|
06/03/2025
|
15:47:39
|
412
|
3038.0000
|
Aquis
|
2830327
|
|
06/03/2025
|
15:52:17
|
493
|
3026.0000
|
Aquis
|
2840492
|
|
06/03/2025
|
16:05:46
|
374
|
3030.0000
|
Aquis
|
2873514
|
|
06/03/2025
|
16:05:46
|
58
|
3030.0000
|
Aquis
|
2873498
|
|
06/03/2025
|
16:10:13
|
38
|
3028.0000
|
Aquis
|
2884646
|
|
06/03/2025
|
16:10:21
|
1
|
3028.0000
|
Aquis
|
2885073
|
|
06/03/2025
|
16:10:27
|
430
|
3028.0000
|
Aquis
|
2885429
|
|
06/03/2025
|
16:10:27
|
212
|
3028.0000
|
Aquis
|
2885427
|
|
06/03/2025
|
16:10:27
|
191
|
3028.0000
|
Aquis
|
2885425
|
|
06/03/2025
|
08:02:57
|
638
|
3062.0000
|
BATE
|
2106943
|
|
06/03/2025
|
08:08:50
|
691
|
3062.0000
|
BATE
|
2119794
|
|
06/03/2025
|
08:24:40
|
722
|
3038.0000
|
BATE
|
2151507
|
|
06/03/2025
|
08:33:16
|
726
|
3032.0000
|
BATE
|
2168222
|
|
06/03/2025
|
08:43:57
|
635
|
3030.0000
|
BATE
|
2185793
|
|
06/03/2025
|
09:14:15
|
715
|
3034.0000
|
BATE
|
2239095
|
|
06/03/2025
|
09:14:15
|
634
|
3034.0000
|
BATE
|
2239091
|
|
06/03/2025
|
09:26:01
|
781
|
3034.0000
|
BATE
|
2256794
|
|
06/03/2025
|
09:36:22
|
784
|
3032.0000
|
BATE
|
2272260
|
|
06/03/2025
|
09:53:44
|
481
|
3028.0000
|
BATE
|
2294164
|
|
06/03/2025
|
09:53:44
|
230
|
3028.0000
|
BATE
|
2294160
|
|
06/03/2025
|
10:09:00
|
664
|
3018.0000
|
BATE
|
2314238
|
|
06/03/2025
|
10:09:00
|
773
|
3018.0000
|
BATE
|
2314234
|
|
06/03/2025
|
10:24:54
|
716
|
3016.0000
|
BATE
|
2332886
|
|
06/03/2025
|
10:34:52
|
728
|
3018.0000
|
BATE
|
2345093
|
|
06/03/2025
|
10:34:52
|
17
|
3018.0000
|
BATE
|
2345091
|
|
06/03/2025
|
11:00:21
|
49
|
3016.0000
|
BATE
|
2372519
|
|
06/03/2025
|
11:00:21
|
666
|
3016.0000
|
BATE
|
2372513
|
|
06/03/2025
|
11:22:12
|
714
|
3018.0000
|
BATE
|
2394146
|
|
06/03/2025
|
11:22:12
|
705
|
3018.0000
|
BATE
|
2394144
|
|
06/03/2025
|
11:57:08
|
721
|
3024.0000
|
BATE
|
2428917
|
|
06/03/2025
|
11:57:08
|
699
|
3024.0000
|
BATE
|
2428915
|
|
06/03/2025
|
12:02:04
|
780
|
3018.0000
|
BATE
|
2433581
|
|
06/03/2025
|
12:15:21
|
135
|
3014.0000
|
BATE
|
2445950
|
|
06/03/2025
|
12:15:21
|
546
|
3014.0000
|
BATE
|
2445948
|
|
06/03/2025
|
12:35:02
|
728
|
3016.0000
|
BATE
|
2464355
|
|
06/03/2025
|
12:35:02
|
41
|
3016.0000
|
BATE
|
2464353
|
|
06/03/2025
|
12:54:05
|
253
|
3012.0000
|
BATE
|
2482880
|
|
06/03/2025
|
12:54:05
|
383
|
3012.0000
|
BATE
|
2482878
|
|
06/03/2025
|
13:04:07
|
662
|
3016.0000
|
BATE
|
2492548
|
|
06/03/2025
|
13:24:07
|
3
|
3014.0000
|
BATE
|
2516103
|
|
06/03/2025
|
13:24:07
|
753
|
3014.0000
|
BATE
|
2516101
|
|
06/03/2025
|
13:24:07
|
277
|
3014.0000
|
BATE
|
2516105
|
|
06/03/2025
|
13:24:07
|
97
|
3014.0000
|
BATE
|
2516107
|
|
06/03/2025
|
13:32:49
|
726
|
3016.0000
|
BATE
|
2525416
|
|
06/03/2025
|
13:49:41
|
59
|
3024.0000
|
BATE
|
2548831
|
|
06/03/2025
|
13:49:41
|
723
|
3024.0000
|
BATE
|
2548835
|
|
06/03/2025
|
13:49:41
|
668
|
3024.0000
|
BATE
|
2548837
|
|
06/03/2025
|
14:10:00
|
273
|
3012.0000
|
BATE
|
2581592
|
|
06/03/2025
|
14:10:00
|
363
|
3012.0000
|
BATE
|
2581590
|
|
06/03/2025
|
14:10:00
|
340
|
3012.0000
|
BATE
|
2581588
|
|
06/03/2025
|
14:10:15
|
4
|
3012.0000
|
BATE
|
2581926
|
|
06/03/2025
|
14:10:25
|
387
|
3012.0000
|
BATE
|
2582215
|
|
06/03/2025
|
14:22:17
|
94
|
3008.0000
|
BATE
|
2601866
|
|
06/03/2025
|
14:22:19
|
264
|
3008.0000
|
BATE
|
2602021
|
|
06/03/2025
|
14:22:25
|
318
|
3008.0000
|
BATE
|
2602253
|
|
06/03/2025
|
14:31:23
|
82
|
3016.0000
|
BATE
|
2625415
|
|
06/03/2025
|
14:31:23
|
679
|
3016.0000
|
BATE
|
2625405
|
|
06/03/2025
|
14:31:23
|
408
|
3016.0000
|
BATE
|
2625411
|
|
06/03/2025
|
14:31:23
|
215
|
3016.0000
|
BATE
|
2625417
|
|
06/03/2025
|
14:38:13
|
175
|
3028.0000
|
BATE
|
2649260
|
|
06/03/2025
|
14:38:13
|
549
|
3028.0000
|
BATE
|
2649258
|
|
06/03/2025
|
14:38:13
|
135
|
3028.0000
|
BATE
|
2649250
|
|
06/03/2025
|
14:40:59
|
685
|
3030.0000
|
BATE
|
2657747
|
|
06/03/2025
|
14:52:18
|
749
|
3046.0000
|
BATE
|
2690752
|
|
06/03/2025
|
14:52:18
|
407
|
3046.0000
|
BATE
|
2690746
|
|
06/03/2025
|
14:52:18
|
339
|
3046.0000
|
BATE
|
2690748
|
|
06/03/2025
|
15:01:50
|
726
|
3040.0000
|
BATE
|
2722367
|
|
06/03/2025
|
15:01:50
|
679
|
3040.0000
|
BATE
|
2722365
|
|
06/03/2025
|
15:13:28
|
218
|
3038.0000
|
BATE
|
2753347
|
|
06/03/2025
|
15:14:50
|
178
|
3038.0000
|
BATE
|
2756462
|
|
06/03/2025
|
15:14:50
|
32
|
3038.0000
|
BATE
|
2756468
|
|
06/03/2025
|
15:14:50
|
241
|
3038.0000
|
BATE
|
2756466
|
|
06/03/2025
|
15:18:58
|
695
|
3036.0000
|
BATE
|
2765842
|
|
06/03/2025
|
15:24:55
|
719
|
3038.0000
|
BATE
|
2781464
|
|
06/03/2025
|
15:33:05
|
422
|
3040.0000
|
BATE
|
2798458
|
|
06/03/2025
|
15:33:26
|
303
|
3040.0000
|
BATE
|
2799056
|
|
06/03/2025
|
15:33:26
|
265
|
3040.0000
|
BATE
|
2799054
|
|
06/03/2025
|
15:33:27
|
130
|
3040.0000
|
BATE
|
2799082
|
|
06/03/2025
|
15:33:27
|
241
|
3040.0000
|
BATE
|
2799080
|
|
06/03/2025
|
15:40:57
|
106
|
3040.0000
|
BATE
|
2816230
|
|
06/03/2025
|
15:40:57
|
256
|
3040.0000
|
BATE
|
2816226
|
|
06/03/2025
|
15:40:57
|
331
|
3040.0000
|
BATE
|
2816220
|
|
06/03/2025
|
15:47:27
|
657
|
3040.0000
|
BATE
|
2829782
|
|
06/03/2025
|
15:51:17
|
135
|
3028.0000
|
BATE
|
2838320
|
|
06/03/2025
|
15:51:17
|
53
|
3028.0000
|
BATE
|
2838318
|
|
06/03/2025
|
15:52:15
|
584
|
3028.0000
|
BATE
|
2840426
|
|
06/03/2025
|
15:58:26
|
716
|
3026.0000
|
BATE
|
2853899
|
|
06/03/2025
|
16:05:46
|
444
|
3030.0000
|
BATE
|
2873496
|
|
06/03/2025
|
16:05:46
|
316
|
3030.0000
|
BATE
|
2873500
|
|
06/03/2025
|
16:10:12
|
411
|
3028.0000
|
BATE
|
2884597
|
|
06/03/2025
|
16:10:12
|
396
|
3028.0000
|
BATE
|
2884595
|
|
06/03/2025
|
16:10:42
|
413
|
3026.0000
|
BATE
|
2886016
|
|
06/03/2025
|
16:11:56
|
415
|
3026.0000
|
BATE
|
2889053
|
|
06/03/2025
|
16:11:56
|
99
|
3026.0000
|
BATE
|
2889051
|
|
06/03/2025
|
16:17:58
|
30
|
3032.0000
|
BATE
|
2906471
|
|
06/03/2025
|
08:01:08
|
656
|
3060.0000
|
CHIX
|
2103157
|
|
06/03/2025
|
08:18:42
|
693
|
3054.0000
|
CHIX
|
2138994
|
|
06/03/2025
|
08:40:02
|
531
|
3032.0000
|
CHIX
|
2179794
|
|
06/03/2025
|
08:40:02
|
791
|
3032.0000
|
CHIX
|
2179798
|
|
06/03/2025
|
08:40:02
|
188
|
3032.0000
|
CHIX
|
2179796
|
|
06/03/2025
|
09:14:15
|
667
|
3034.0000
|
CHIX
|
2239093
|
|
06/03/2025
|
09:26:01
|
652
|
3036.0000
|
CHIX
|
2256788
|
|
06/03/2025
|
09:46:34
|
330
|
3026.0000
|
CHIX
|
2286039
|
|
06/03/2025
|
09:56:59
|
357
|
3026.0000
|
CHIX
|
2298585
|
|
06/03/2025
|
10:09:00
|
636
|
3018.0000
|
CHIX
|
2314232
|
|
06/03/2025
|
10:16:50
|
517
|
3018.0000
|
CHIX
|
2323595
|
|
06/03/2025
|
10:16:50
|
198
|
3018.0000
|
CHIX
|
2323597
|
|
06/03/2025
|
10:39:40
|
689
|
3014.0000
|
CHIX
|
2350312
|
|
06/03/2025
|
10:46:56
|
510
|
3008.0000
|
CHIX
|
2358215
|
|
06/03/2025
|
11:22:12
|
766
|
3018.0000
|
CHIX
|
2394142
|
|
06/03/2025
|
11:22:12
|
774
|
3018.0000
|
CHIX
|
2394148
|
|
06/03/2025
|
11:57:08
|
652
|
3024.0000
|
CHIX
|
2428911
|
|
06/03/2025
|
12:15:21
|
711
|
3014.0000
|
CHIX
|
2445946
|
|
06/03/2025
|
12:27:47
|
185
|
3018.0000
|
CHIX
|
2457065
|
|
06/03/2025
|
12:27:47
|
587
|
3018.0000
|
CHIX
|
2457061
|
|
06/03/2025
|
13:04:07
|
782
|
3016.0000
|
CHIX
|
2492546
|
|
06/03/2025
|
13:10:15
|
71
|
3014.0000
|
CHIX
|
2499376
|
|
06/03/2025
|
13:16:47
|
788
|
3016.0000
|
CHIX
|
2506753
|
|
06/03/2025
|
13:32:49
|
696
|
3016.0000
|
CHIX
|
2525414
|
|
06/03/2025
|
13:53:20
|
713
|
3012.0000
|
CHIX
|
2554049
|
|
06/03/2025
|
13:53:20
|
688
|
3012.0000
|
CHIX
|
2554045
|
|
06/03/2025
|
14:21:04
|
669
|
3010.0000
|
CHIX
|
2599788
|
|
06/03/2025
|
14:31:23
|
781
|
3016.0000
|
CHIX
|
2625407
|
|
06/03/2025
|
14:31:23
|
499
|
3016.0000
|
CHIX
|
2625413
|
|
06/03/2025
|
14:31:23
|
91
|
3016.0000
|
CHIX
|
2625419
|
|
06/03/2025
|
14:31:23
|
195
|
3016.0000
|
CHIX
|
2625421
|
|
06/03/2025
|
14:52:18
|
572
|
3046.0000
|
CHIX
|
2690744
|
|
06/03/2025
|
14:52:18
|
83
|
3046.0000
|
CHIX
|
2690754
|
|
06/03/2025
|
14:52:18
|
718
|
3046.0000
|
CHIX
|
2690758
|
|
06/03/2025
|
14:56:01
|
182
|
3044.0000
|
CHIX
|
2701247
|
|
06/03/2025
|
14:56:01
|
477
|
3044.0000
|
CHIX
|
2701249
|
|
06/03/2025
|
15:01:50
|
232
|
3040.0000
|
CHIX
|
2722369
|
|
06/03/2025
|
15:01:50
|
464
|
3040.0000
|
CHIX
|
2722363
|
|
06/03/2025
|
15:13:28
|
314
|
3038.0000
|
CHIX
|
2753349
|
|
06/03/2025
|
15:14:48
|
422
|
3038.0000
|
CHIX
|
2756287
|
|
06/03/2025
|
15:14:50
|
35
|
3038.0000
|
CHIX
|
2756464
|
|
06/03/2025
|
15:24:55
|
688
|
3038.0000
|
CHIX
|
2781468
|
|
06/03/2025
|
15:24:55
|
760
|
3038.0000
|
CHIX
|
2781466
|
|
06/03/2025
|
15:40:57
|
558
|
3040.0000
|
CHIX
|
2816228
|
|
06/03/2025
|
15:40:57
|
136
|
3040.0000
|
CHIX
|
2816222
|
|
06/03/2025
|
15:47:27
|
681
|
3040.0000
|
CHIX
|
2829780
|
|
06/03/2025
|
15:52:15
|
661
|
3028.0000
|
CHIX
|
2840428
|
|
06/03/2025
|
15:52:15
|
108
|
3028.0000
|
CHIX
|
2840423
|
|
06/03/2025
|
16:05:46
|
433
|
3030.0000
|
CHIX
|
2873504
|
|
06/03/2025
|
16:05:46
|
333
|
3030.0000
|
CHIX
|
2873502
|
|
06/03/2025
|
16:05:46
|
330
|
3030.0000
|
CHIX
|
2873494
|
|
06/03/2025
|
16:10:12
|
78
|
3028.0000
|
CHIX
|
2884599
|
|
06/03/2025
|
16:10:12
|
304
|
3028.0000
|
CHIX
|
2884593
|
|
06/03/2025
|
16:10:42
|
368
|
3026.0000
|
CHIX
|
2886018
|
|
06/03/2025
|
08:01:48
|
378
|
3060.0000
|
LSE
|
2104308
|
|
06/03/2025
|
08:01:48
|
748
|
3060.0000
|
LSE
|
2104306
|
|
06/03/2025
|
08:01:48
|
305
|
3060.0000
|
LSE
|
2104304
|
|
06/03/2025
|
08:02:57
|
645
|
3060.0000
|
LSE
|
2106950
|
|
06/03/2025
|
08:08:50
|
722
|
3062.0000
|
LSE
|
2119796
|
|
06/03/2025
|
08:09:17
|
708
|
3060.0000
|
LSE
|
2120738
|
|
06/03/2025
|
08:12:44
|
757
|
3052.0000
|
LSE
|
2126964
|
|
06/03/2025
|
08:18:15
|
166
|
3056.0000
|
LSE
|
2138023
|
|
06/03/2025
|
08:18:15
|
535
|
3056.0000
|
LSE
|
2138021
|
|
06/03/2025
|
08:18:42
|
371
|
3052.0000
|
LSE
|
2139007
|
|
06/03/2025
|
08:18:42
|
327
|
3052.0000
|
LSE
|
2139005
|
|
06/03/2025
|
08:18:42
|
617
|
3054.0000
|
LSE
|
2139002
|
|
06/03/2025
|
08:18:42
|
741
|
3054.0000
|
LSE
|
2139000
|
|
06/03/2025
|
08:21:07
|
183
|
3048.0000
|
LSE
|
2144325
|
|
06/03/2025
|
08:21:07
|
648
|
3050.0000
|
LSE
|
2144317
|
|
06/03/2025
|
08:21:08
|
308
|
3048.0000
|
LSE
|
2144392
|
|
06/03/2025
|
08:21:08
|
185
|
3048.0000
|
LSE
|
2144390
|
|
06/03/2025
|
08:24:40
|
739
|
3038.0000
|
LSE
|
2151509
|
|
06/03/2025
|
08:28:12
|
652
|
3038.0000
|
LSE
|
2157140
|
|
06/03/2025
|
08:28:12
|
729
|
3038.0000
|
LSE
|
2157138
|
|
06/03/2025
|
08:28:14
|
699
|
3036.0000
|
LSE
|
2157186
|
|
06/03/2025
|
08:28:14
|
642
|
3036.0000
|
LSE
|
2157184
|
|
06/03/2025
|
08:29:55
|
708
|
3034.0000
|
LSE
|
2161004
|
|
06/03/2025
|
08:29:55
|
722
|
3034.0000
|
LSE
|
2161002
|
|
06/03/2025
|
08:33:16
|
645
|
3032.0000
|
LSE
|
2168226
|
|
06/03/2025
|
08:33:16
|
733
|
3032.0000
|
LSE
|
2168224
|
|
06/03/2025
|
08:40:02
|
715
|
3032.0000
|
LSE
|
2179802
|
|
06/03/2025
|
08:40:02
|
763
|
3032.0000
|
LSE
|
2179800
|
|
06/03/2025
|
08:43:57
|
645
|
3030.0000
|
LSE
|
2185797
|
|
06/03/2025
|
08:43:57
|
777
|
3030.0000
|
LSE
|
2185795
|
|
06/03/2025
|
08:45:05
|
293
|
3026.0000
|
LSE
|
2187537
|
|
06/03/2025
|
08:45:05
|
461
|
3026.0000
|
LSE
|
2187535
|
|
06/03/2025
|
08:49:07
|
633
|
3024.0000
|
LSE
|
2195809
|
|
06/03/2025
|
08:58:54
|
733
|
3024.0000
|
LSE
|
2212708
|
|
06/03/2025
|
08:58:54
|
723
|
3024.0000
|
LSE
|
2212706
|
|
06/03/2025
|
09:09:53
|
533
|
3030.0000
|
LSE
|
2232348
|
|
06/03/2025
|
09:09:53
|
240
|
3030.0000
|
LSE
|
2232346
|
|
06/03/2025
|
09:14:15
|
727
|
3034.0000
|
LSE
|
2239099
|
|
06/03/2025
|
09:14:15
|
758
|
3034.0000
|
LSE
|
2239097
|
|
06/03/2025
|
09:14:28
|
760
|
3032.0000
|
LSE
|
2239356
|
|
06/03/2025
|
09:14:28
|
678
|
3032.0000
|
LSE
|
2239354
|
|
06/03/2025
|
09:26:01
|
692
|
3034.0000
|
LSE
|
2256812
|
|
06/03/2025
|
09:26:01
|
2
|
3034.0000
|
LSE
|
2256810
|
|
06/03/2025
|
09:26:01
|
1
|
3034.0000
|
LSE
|
2256808
|
|
06/03/2025
|
09:26:01
|
27
|
3034.0000
|
LSE
|
2256806
|
|
06/03/2025
|
09:26:01
|
707
|
3036.0000
|
LSE
|
2256792
|
|
06/03/2025
|
09:26:01
|
760
|
3036.0000
|
LSE
|
2256790
|
|
06/03/2025
|
09:36:22
|
726
|
3032.0000
|
LSE
|
2272264
|
|
06/03/2025
|
09:36:22
|
676
|
3032.0000
|
LSE
|
2272266
|
|
06/03/2025
|
09:36:59
|
46
|
3030.0000
|
LSE
|
2273223
|
|
06/03/2025
|
09:36:59
|
636
|
3030.0000
|
LSE
|
2273225
|
|
06/03/2025
|
09:37:01
|
649
|
3028.0000
|
LSE
|
2273242
|
|
06/03/2025
|
09:42:12
|
6
|
3026.0000
|
LSE
|
2281063
|
|
06/03/2025
|
09:44:33
|
156
|
3026.0000
|
LSE
|
2283702
|
|
06/03/2025
|
09:53:44
|
266
|
3028.0000
|
LSE
|
2294172
|
|
06/03/2025
|
09:53:44
|
699
|
3028.0000
|
LSE
|
2294170
|
|
06/03/2025
|
09:53:44
|
461
|
3028.0000
|
LSE
|
2294168
|
|
06/03/2025
|
09:56:59
|
685
|
3026.0000
|
LSE
|
2298587
|
|
06/03/2025
|
10:00:30
|
409
|
3022.0000
|
LSE
|
2303012
|
|
06/03/2025
|
10:00:30
|
210
|
3022.0000
|
LSE
|
2303010
|
|
06/03/2025
|
10:00:30
|
103
|
3022.0000
|
LSE
|
2303008
|
|
06/03/2025
|
10:09:00
|
766
|
3018.0000
|
LSE
|
2314242
|
|
06/03/2025
|
10:09:00
|
528
|
3018.0000
|
LSE
|
2314240
|
|
06/03/2025
|
10:09:00
|
151
|
3018.0000
|
LSE
|
2314236
|
|
06/03/2025
|
10:16:50
|
767
|
3018.0000
|
LSE
|
2323599
|
|
06/03/2025
|
10:16:50
|
730
|
3018.0000
|
LSE
|
2323601
|
|
06/03/2025
|
10:34:52
|
756
|
3018.0000
|
LSE
|
2345097
|
|
06/03/2025
|
10:34:52
|
656
|
3018.0000
|
LSE
|
2345095
|
|
06/03/2025
|
10:38:50
|
747
|
3016.0000
|
LSE
|
2349212
|
|
06/03/2025
|
11:00:21
|
714
|
3016.0000
|
LSE
|
2372517
|
|
06/03/2025
|
11:00:21
|
660
|
3016.0000
|
LSE
|
2372515
|
|
06/03/2025
|
11:01:14
|
756
|
3016.0000
|
LSE
|
2373641
|
|
06/03/2025
|
11:22:12
|
766
|
3018.0000
|
LSE
|
2394150
|
|
06/03/2025
|
11:22:12
|
758
|
3018.0000
|
LSE
|
2394152
|
|
06/03/2025
|
11:23:11
|
766
|
3016.0000
|
LSE
|
2395214
|
|
06/03/2025
|
11:27:03
|
772
|
3016.0000
|
LSE
|
2399312
|
|
06/03/2025
|
11:30:10
|
595
|
3014.0000
|
LSE
|
2402487
|
|
06/03/2025
|
11:30:10
|
100
|
3014.0000
|
LSE
|
2402485
|
|
06/03/2025
|
11:30:12
|
677
|
3012.0000
|
LSE
|
2402511
|
|
06/03/2025
|
11:34:10
|
707
|
3010.0000
|
LSE
|
2406340
|
|
06/03/2025
|
11:57:08
|
96
|
3022.0000
|
LSE
|
2428931
|
|
06/03/2025
|
11:57:08
|
648
|
3022.0000
|
LSE
|
2428933
|
|
06/03/2025
|
11:57:08
|
678
|
3024.0000
|
LSE
|
2428929
|
|
06/03/2025
|
11:57:08
|
639
|
3024.0000
|
LSE
|
2428927
|
|
06/03/2025
|
11:57:08
|
758
|
3024.0000
|
LSE
|
2428921
|
|
06/03/2025
|
11:57:08
|
654
|
3024.0000
|
LSE
|
2428923
|
|
06/03/2025
|
11:57:08
|
639
|
3024.0000
|
LSE
|
2428925
|
|
06/03/2025
|
12:02:04
|
557
|
3016.0000
|
LSE
|
2433583
|
|
06/03/2025
|
12:02:13
|
131
|
3016.0000
|
LSE
|
2433773
|
|
06/03/2025
|
12:02:13
|
216
|
3016.0000
|
LSE
|
2433777
|
|
06/03/2025
|
12:02:13
|
125
|
3016.0000
|
LSE
|
2433775
|
|
06/03/2025
|
12:02:28
|
302
|
3016.0000
|
LSE
|
2434180
|
|
06/03/2025
|
12:15:21
|
674
|
3014.0000
|
LSE
|
2445954
|
|
06/03/2025
|
12:27:47
|
54
|
3018.0000
|
LSE
|
2457071
|
|
06/03/2025
|
12:27:47
|
652
|
3018.0000
|
LSE
|
2457069
|
|
06/03/2025
|
12:27:47
|
699
|
3018.0000
|
LSE
|
2457067
|
|
06/03/2025
|
12:27:47
|
3
|
3018.0000
|
LSE
|
2457063
|
|
06/03/2025
|
12:35:02
|
774
|
3016.0000
|
LSE
|
2464357
|
|
06/03/2025
|
12:46:15
|
714
|
3010.0000
|
LSE
|
2475663
|
|
06/03/2025
|
12:46:15
|
731
|
3010.0000
|
LSE
|
2475661
|
|
06/03/2025
|
12:54:05
|
680
|
3012.0000
|
LSE
|
2482882
|
|
06/03/2025
|
13:04:07
|
683
|
3016.0000
|
LSE
|
2492550
|
|
06/03/2025
|
13:04:07
|
743
|
3016.0000
|
LSE
|
2492552
|
|
06/03/2025
|
13:15:15
|
528
|
3016.0000
|
LSE
|
2504583
|
|
06/03/2025
|
13:15:15
|
249
|
3016.0000
|
LSE
|
2504581
|
|
06/03/2025
|
13:16:47
|
760
|
3016.0000
|
LSE
|
2506763
|
|
06/03/2025
|
13:16:47
|
681
|
3016.0000
|
LSE
|
2506760
|
|
06/03/2025
|
13:21:18
|
204
|
3010.0000
|
LSE
|
2512776
|
|
06/03/2025
|
13:21:18
|
456
|
3010.0000
|
LSE
|
2512774
|
|
06/03/2025
|
13:27:23
|
505
|
3016.0000
|
LSE
|
2519100
|
|
06/03/2025
|
13:27:23
|
151
|
3016.0000
|
LSE
|
2519098
|
|
06/03/2025
|
13:32:49
|
745
|
3016.0000
|
LSE
|
2525422
|
|
06/03/2025
|
13:32:49
|
742
|
3016.0000
|
LSE
|
2525420
|
|
06/03/2025
|
13:32:49
|
12
|
3016.0000
|
LSE
|
2525418
|
|
06/03/2025
|
13:35:31
|
29
|
3014.0000
|
LSE
|
2528729
|
|
06/03/2025
|
13:35:31
|
688
|
3014.0000
|
LSE
|
2528731
|
|
06/03/2025
|
13:42:46
|
52
|
3018.0000
|
LSE
|
2538936
|
|
06/03/2025
|
13:42:46
|
130
|
3018.0000
|
LSE
|
2538934
|
|
06/03/2025
|
13:42:46
|
196
|
3018.0000
|
LSE
|
2538932
|
|
06/03/2025
|
13:42:46
|
390
|
3018.0000
|
LSE
|
2538930
|
|
06/03/2025
|
13:42:46
|
777
|
3018.0000
|
LSE
|
2538926
|
|
06/03/2025
|
13:42:46
|
651
|
3018.0000
|
LSE
|
2538928
|
|
06/03/2025
|
13:48:48
|
757
|
3026.0000
|
LSE
|
2547761
|
|
06/03/2025
|
13:49:41
|
756
|
3024.0000
|
LSE
|
2548839
|
|
06/03/2025
|
13:49:41
|
706
|
3024.0000
|
LSE
|
2548841
|
|
06/03/2025
|
13:49:51
|
699
|
3016.0000
|
LSE
|
2549149
|
|
06/03/2025
|
13:53:20
|
730
|
3012.0000
|
LSE
|
2554047
|
|
06/03/2025
|
14:00:07
|
358
|
3006.0000
|
LSE
|
2564273
|
|
06/03/2025
|
14:00:07
|
716
|
3006.0000
|
LSE
|
2564271
|
|
06/03/2025
|
14:00:07
|
323
|
3006.0000
|
LSE
|
2564277
|
|
06/03/2025
|
14:10:00
|
700
|
3012.0000
|
LSE
|
2581598
|
|
06/03/2025
|
14:10:00
|
444
|
3012.0000
|
LSE
|
2581596
|
|
06/03/2025
|
14:10:00
|
286
|
3012.0000
|
LSE
|
2581594
|
|
06/03/2025
|
14:11:49
|
741
|
3010.0000
|
LSE
|
2584285
|
|
06/03/2025
|
14:21:04
|
771
|
3010.0000
|
LSE
|
2599792
|
|
06/03/2025
|
14:21:04
|
672
|
3010.0000
|
LSE
|
2599790
|
|
06/03/2025
|
14:31:23
|
14
|
3016.0000
|
LSE
|
2625427
|
|
06/03/2025
|
14:31:23
|
716
|
3016.0000
|
LSE
|
2625425
|
|
06/03/2025
|
14:31:23
|
754
|
3016.0000
|
LSE
|
2625429
|
|
06/03/2025
|
14:31:23
|
736
|
3016.0000
|
LSE
|
2625423
|
|
06/03/2025
|
14:38:13
|
715
|
3028.0000
|
LSE
|
2649254
|
|
06/03/2025
|
14:38:13
|
780
|
3028.0000
|
LSE
|
2649252
|
|
06/03/2025
|
14:38:13
|
674
|
3028.0000
|
LSE
|
2649256
|
|
06/03/2025
|
14:40:59
|
525
|
3030.0000
|
LSE
|
2657755
|
|
06/03/2025
|
14:40:59
|
174
|
3030.0000
|
LSE
|
2657753
|
|
06/03/2025
|
14:40:59
|
749
|
3030.0000
|
LSE
|
2657751
|
|
06/03/2025
|
14:40:59
|
752
|
3030.0000
|
LSE
|
2657749
|
|
06/03/2025
|
14:51:59
|
438
|
3048.0000
|
LSE
|
2689916
|
|
06/03/2025
|
14:51:59
|
114
|
3048.0000
|
LSE
|
2689914
|
|
06/03/2025
|
14:52:18
|
318
|
3046.0000
|
LSE
|
2690766
|
|
06/03/2025
|
14:52:18
|
466
|
3046.0000
|
LSE
|
2690760
|
|
06/03/2025
|
14:52:18
|
638
|
3046.0000
|
LSE
|
2690764
|
|
06/03/2025
|
14:52:18
|
629
|
3046.0000
|
LSE
|
2690762
|
|
06/03/2025
|
14:53:17
|
675
|
3046.0000
|
LSE
|
2693459
|
|
06/03/2025
|
14:53:17
|
716
|
3046.0000
|
LSE
|
2693457
|
|
06/03/2025
|
14:53:18
|
192
|
3046.0000
|
LSE
|
2693463
|
|
06/03/2025
|
14:54:50
|
648
|
3044.0000
|
LSE
|
2697960
|
|
06/03/2025
|
14:54:50
|
626
|
3044.0000
|
LSE
|
2697958
|
|
06/03/2025
|
15:01:50
|
676
|
3038.0000
|
LSE
|
2722375
|
|
06/03/2025
|
15:01:50
|
768
|
3040.0000
|
LSE
|
2722373
|
|
06/03/2025
|
15:01:50
|
745
|
3040.0000
|
LSE
|
2722371
|
|
06/03/2025
|
15:13:28
|
633
|
3038.0000
|
LSE
|
2753353
|
|
06/03/2025
|
15:13:28
|
289
|
3038.0000
|
LSE
|
2753351
|
|
06/03/2025
|
15:14:50
|
253
|
3038.0000
|
LSE
|
2756482
|
|
06/03/2025
|
15:14:50
|
120
|
3038.0000
|
LSE
|
2756480
|
|
06/03/2025
|
15:14:50
|
761
|
3038.0000
|
LSE
|
2756478
|
|
06/03/2025
|
15:14:50
|
760
|
3038.0000
|
LSE
|
2756476
|
|
06/03/2025
|
15:14:50
|
461
|
3038.0000
|
LSE
|
2756470
|
|
06/03/2025
|
15:14:50
|
2
|
3038.0000
|
LSE
|
2756474
|
|
06/03/2025
|
15:14:50
|
624
|
3038.0000
|
LSE
|
2756472
|
|
06/03/2025
|
15:14:51
|
103
|
3038.0000
|
LSE
|
2756501
|
|
06/03/2025
|
15:14:51
|
260
|
3038.0000
|
LSE
|
2756486
|
|
06/03/2025
|
15:18:58
|
663
|
3036.0000
|
LSE
|
2765850
|
|
06/03/2025
|
15:18:58
|
746
|
3036.0000
|
LSE
|
2765848
|
|
06/03/2025
|
15:24:55
|
650
|
3038.0000
|
LSE
|
2781474
|
|
06/03/2025
|
15:24:55
|
747
|
3038.0000
|
LSE
|
2781472
|
|
06/03/2025
|
15:24:55
|
728
|
3038.0000
|
LSE
|
2781470
|
|
06/03/2025
|
15:33:05
|
178
|
3040.0000
|
LSE
|
2798468
|
|
06/03/2025
|
15:33:05
|
605
|
3040.0000
|
LSE
|
2798466
|
|
06/03/2025
|
15:33:05
|
53
|
3040.0000
|
LSE
|
2798464
|
|
06/03/2025
|
15:33:05
|
558
|
3040.0000
|
LSE
|
2798462
|
|
06/03/2025
|
15:33:05
|
103
|
3040.0000
|
LSE
|
2798460
|
|
06/03/2025
|
15:33:26
|
281
|
3040.0000
|
LSE
|
2799052
|
|
06/03/2025
|
15:33:26
|
222
|
3040.0000
|
LSE
|
2799050
|
|
06/03/2025
|
15:35:17
|
687
|
3040.0000
|
LSE
|
2802963
|
|
06/03/2025
|
15:36:54
|
250
|
3040.0000
|
LSE
|
2807046
|
|
06/03/2025
|
15:40:57
|
716
|
3040.0000
|
LSE
|
2816236
|
|
06/03/2025
|
15:40:57
|
337
|
3040.0000
|
LSE
|
2816232
|
|
06/03/2025
|
15:40:57
|
88
|
3040.0000
|
LSE
|
2816234
|
|
06/03/2025
|
15:42:40
|
141
|
3038.0000
|
LSE
|
2819951
|
|
06/03/2025
|
15:42:40
|
50
|
3038.0000
|
LSE
|
2819949
|
|
06/03/2025
|
15:42:40
|
585
|
3038.0000
|
LSE
|
2819955
|
|
06/03/2025
|
15:42:40
|
698
|
3038.0000
|
LSE
|
2819953
|
|
06/03/2025
|
15:47:22
|
450
|
3040.0000
|
LSE
|
2829598
|
|
06/03/2025
|
15:47:27
|
745
|
3040.0000
|
LSE
|
2829790
|
|
06/03/2025
|
15:47:27
|
279
|
3040.0000
|
LSE
|
2829788
|
|
06/03/2025
|
15:47:27
|
736
|
3040.0000
|
LSE
|
2829786
|
|
06/03/2025
|
15:52:15
|
666
|
3028.0000
|
LSE
|
2840430
|
|
06/03/2025
|
15:52:17
|
652
|
3026.0000
|
LSE
|
2840494
|
|
06/03/2025
|
15:58:26
|
739
|
3026.0000
|
LSE
|
2853905
|
|
06/03/2025
|
15:58:26
|
727
|
3026.0000
|
LSE
|
2853903
|
|
06/03/2025
|
15:58:26
|
718
|
3026.0000
|
LSE
|
2853901
|
|
06/03/2025
|
15:59:38
|
688
|
3024.0000
|
LSE
|
2856845
|
|
06/03/2025
|
16:05:22
|
235
|
3030.0000
|
LSE
|
2872742
|
|
06/03/2025
|
16:05:46
|
169
|
3030.0000
|
LSE
|
2873512
|
|
06/03/2025
|
16:05:46
|
643
|
3030.0000
|
LSE
|
2873510
|
|
06/03/2025
|
16:05:46
|
577
|
3030.0000
|
LSE
|
2873508
|
|
06/03/2025
|
16:05:46
|
530
|
3030.0000
|
LSE
|
2873506
|
|
06/03/2025
|
16:10:12
|
662
|
3028.0000
|
LSE
|
2884601
|
|
06/03/2025
|
16:10:12
|
687
|
3028.0000
|
LSE
|
2884603
|
|
06/03/2025
|
16:10:42
|
652
|
3026.0000
|
LSE
|
2886022
|
|
06/03/2025
|
16:10:42
|
714
|
3026.0000
|
LSE
|
2886020
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSFLFVDVVIRIIE
Bunzl (LSE:BNZL)
Historical Stock Chart
From Feb 2025 to Mar 2025
Bunzl (LSE:BNZL)
Historical Stock Chart
From Mar 2024 to Mar 2025
