Transaction in Own Shares

Bunzl PLC

16 December 2024

 

						16 December 2024
			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 27 August 2024, as announced on 27 August 2024.
Date of purchase						13 December 2024
Aggregate number of ordinary shares repurchased						100,659
Highest price paid per share						£35.4200
Lowest price paid per share						£34.9800
Average price paid per share						£35.1986
Bunzl intends to cancel the purchased shares.
Following the above transaction, Bunzl does not hold any of its ordinary shares in treasury and has 332,914,514 ordinary shares in issue. Therefore, the total number of voting rights in the Company will be 332,914,514 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 27 August 2024, the Company has repurchased 5,485,112 ordinary shares in aggregate at a weighted average price of 3,505.65 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 3519.1581 62,659 3498.00 3542.00 BATS Europe 3520.8727 15,000 3500.00 3542.00 Chi-X Europe 3521.0237 15,000 3500.00 3542.00 Aquis 3521.3183 8,000 3500.00 3542.00 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 13/12/2024 08:11:12 447 3538.0000 Aquis 2430329 13/12/2024 08:34:32 482 3542.0000 Aquis 2447088 13/12/2024 09:15:09 38 3538.0000 Aquis 2479584 13/12/2024 09:15:45 467 3538.0000 Aquis 2480191 13/12/2024 09:46:41 432 3534.0000 Aquis 2502435 13/12/2024 10:19:12 448 3532.0000 Aquis 2524072 13/12/2024 11:00:18 453 3532.0000 Aquis 2550747 13/12/2024 11:40:30 260 3532.0000 Aquis 2576674 13/12/2024 11:40:30 148 3532.0000 Aquis 2576668 13/12/2024 12:23:32 145 3524.0000 Aquis 2601671 13/12/2024 12:23:32 283 3524.0000 Aquis 2601669 13/12/2024 13:05:46 137 3516.0000 Aquis 2627954 13/12/2024 13:05:49 106 3516.0000 Aquis 2627977 13/12/2024 13:07:32 224 3516.0000 Aquis 2629260 13/12/2024 13:53:02 421 3522.0000 Aquis 2666553 13/12/2024 14:12:52 475 3518.0000 Aquis 2684769 13/12/2024 14:31:27 476 3514.0000 Aquis 2709720 13/12/2024 14:49:00 467 3514.0000 Aquis 2737798 13/12/2024 15:09:24 418 3508.0000 Aquis 2771234 13/12/2024 15:30:53 265 3500.0000 Aquis 2801040 13/12/2024 15:30:53 91 3500.0000 Aquis 2801038 13/12/2024 15:30:53 109 3500.0000 Aquis 2801026 13/12/2024 15:50:33 313 3500.0000 Aquis 2828882 13/12/2024 15:50:33 105 3500.0000 Aquis 2828880 13/12/2024 16:02:23 4 3506.0000 Aquis 2847254 13/12/2024 16:03:04 432 3506.0000 Aquis 2848106 13/12/2024 16:13:07 354 3508.0000 Aquis 2863965 13/12/2024 08:16:05 45 3534.0000 BATE 2434286 13/12/2024 08:16:05 45 3534.0000 BATE 2434284 13/12/2024 08:16:05 345 3534.0000 BATE 2434282 13/12/2024 08:16:05 311 3534.0000 BATE 2434280 13/12/2024 08:34:32 100 3542.0000 BATE 2447084 13/12/2024 08:34:32 573 3542.0000 BATE 2447080 13/12/2024 08:48:33 680 3532.0000 BATE 2459801 13/12/2024 09:23:11 191 3536.0000 BATE 2485619 13/12/2024 09:23:14 257 3536.0000 BATE 2485659 13/12/2024 09:27:28 65 3536.0000 BATE 2488438 13/12/2024 09:27:28 65 3536.0000 BATE 2488436 13/12/2024 09:27:28 190 3536.0000 BATE 2488434 13/12/2024 10:08:55 430 3532.0000 BATE 2517239 13/12/2024 10:08:55 276 3532.0000 BATE 2517237 13/12/2024 10:23:44 656 3530.0000 BATE 2527058 13/12/2024 11:00:18 167 3532.0000 BATE 2550751 13/12/2024 11:00:18 367 3532.0000 BATE 2550749 13/12/2024 11:00:18 200 3532.0000 BATE 2550745 13/12/2024 11:40:30 192 3532.0000 BATE 2576672 13/12/2024 11:40:30 550 3532.0000 BATE 2576670 13/12/2024 12:10:05 261 3526.0000 BATE 2594059 13/12/2024 12:10:14 47 3526.0000 BATE 2594156 13/12/2024 12:10:14 192 3526.0000 BATE 2594158 13/12/2024 12:10:14 192 3526.0000 BATE 2594160 13/12/2024 12:48:58 116 3516.0000 BATE 2617566 13/12/2024 13:05:46 147 3516.0000 BATE 2627948 13/12/2024 13:05:46 158 3516.0000 BATE 2627946 13/12/2024 13:05:46 240 3516.0000 BATE 2627944 13/12/2024 13:48:14 194 3524.0000 BATE 2661657 13/12/2024 13:48:14 555 3524.0000 BATE 2661655 13/12/2024 13:53:02 735 3522.0000 BATE 2666557 13/12/2024 14:12:52 171 3518.0000 BATE 2684763 13/12/2024 14:12:52 478 3518.0000 BATE 2684761 13/12/2024 14:31:27 769 3514.0000 BATE 2709724 13/12/2024 14:41:16 789 3520.0000 BATE 2725735 13/12/2024 14:58:27 499 3510.0000 BATE 2751418 13/12/2024 14:58:27 199 3510.0000 BATE 2751414 13/12/2024 14:58:27 23 3510.0000 BATE 2751410 13/12/2024 15:16:37 634 3506.0000 BATE 2781700 13/12/2024 15:30:53 172 3500.0000 BATE 2801028 13/12/2024 15:30:53 569 3500.0000 BATE 2801024 13/12/2024 15:50:31 411 3500.0000 BATE 2828811 13/12/2024 15:50:31 312 3500.0000 BATE 2828809 13/12/2024 16:01:50 718 3506.0000 BATE 2846376 13/12/2024 16:08:59 714 3506.0000 BATE 2856932 13/12/2024 08:11:12 293 3538.0000 CHIX 2430333 13/12/2024 08:11:12 476 3538.0000 CHIX 2430331 13/12/2024 08:27:16 341 3536.0000 CHIX 2441462 13/12/2024 08:34:32 99 3542.0000 CHIX 2447086 13/12/2024 08:34:32 471 3542.0000 CHIX 2447082 13/12/2024 08:34:32 95 3542.0000 CHIX 2447078 13/12/2024 09:14:59 675 3538.0000 CHIX 2479497 13/12/2024 09:46:41 785 3534.0000 CHIX 2502431 13/12/2024 10:16:11 79 3532.0000 CHIX 2522209 13/12/2024 10:16:11 571 3532.0000 CHIX 2522211 13/12/2024 10:45:55 18 3530.0000 CHIX 2540516 13/12/2024 10:45:55 516 3530.0000 CHIX 2540514 13/12/2024 10:45:55 181 3530.0000 CHIX 2540512 13/12/2024 11:36:41 379 3532.0000 CHIX 2574263 13/12/2024 11:40:30 278 3532.0000 CHIX 2576666 13/12/2024 12:04:14 190 3528.0000 CHIX 2590553 13/12/2024 12:04:14 125 3528.0000 CHIX 2590551 13/12/2024 12:04:14 380 3528.0000 CHIX 2590549 13/12/2024 12:39:23 175 3522.0000 CHIX 2611493 13/12/2024 12:39:23 313 3522.0000 CHIX 2611491 13/12/2024 12:39:23 262 3522.0000 CHIX 2611489 13/12/2024 13:48:14 673 3524.0000 CHIX 2661653 13/12/2024 13:53:02 749 3522.0000 CHIX 2666555 13/12/2024 14:12:52 375 3518.0000 CHIX 2684767 13/12/2024 14:12:52 372 3518.0000 CHIX 2684759 13/12/2024 14:31:27 759 3514.0000 CHIX 2709722 13/12/2024 14:41:16 412 3520.0000 CHIX 2725733 13/12/2024 14:41:16 275 3520.0000 CHIX 2725737 13/12/2024 14:54:02 696 3512.0000 CHIX 2745156 13/12/2024 15:09:24 767 3508.0000 CHIX 2771226 13/12/2024 15:22:09 250 3502.0000 CHIX 2788961 13/12/2024 15:22:09 389 3502.0000 CHIX 2788959 13/12/2024 15:37:23 60 3500.0000 CHIX 2809698 13/12/2024 15:38:55 150 3500.0000 CHIX 2811535 13/12/2024 15:38:55 427 3500.0000 CHIX 2811533 13/12/2024 15:50:33 739 3500.0000 CHIX 2828878 13/12/2024 16:01:50 736 3506.0000 CHIX 2846374 13/12/2024 16:01:50 11 3506.0000 CHIX 2846378 13/12/2024 16:13:07 150 3508.0000 CHIX 2863967 13/12/2024 16:13:07 308 3508.0000 CHIX 2863963 13/12/2024 08:11:12 534 3538.0000 LSE 2430335 13/12/2024 08:11:44 361 3536.0000 LSE 2430833 13/12/2024 08:11:44 113 3536.0000 LSE 2430831 13/12/2024 08:16:05 701 3534.0000 LSE 2434288 13/12/2024 08:16:05 206 3536.0000 LSE 2434278 13/12/2024 08:16:29 565 3532.0000 LSE 2434508 13/12/2024 08:16:29 550 3532.0000 LSE 2434506 13/12/2024 08:17:53 60 3542.0000 LSE 2435543 13/12/2024 08:17:53 125 3542.0000 LSE 2435545 13/12/2024 08:17:54 494 3540.0000 LSE 2435550 13/12/2024 08:17:54 203 3540.0000 LSE 2435548 13/12/2024 08:18:14 486 3540.0000 LSE 2435727 13/12/2024 08:20:44 492 3542.0000 LSE 2437481 13/12/2024 08:20:44 655 3542.0000 LSE 2437479 13/12/2024 08:20:44 85 3542.0000 LSE 2437477 13/12/2024 08:20:50 324 3540.0000 LSE 2437595 13/12/2024 08:20:50 610 3540.0000 LSE 2437593 13/12/2024 08:20:50 23 3540.0000 LSE 2437591 13/12/2024 08:20:58 159 3538.0000 LSE 2437669 13/12/2024 08:20:58 427 3538.0000 LSE 2437671 13/12/2024 08:34:40 500 3540.0000 LSE 2447172 13/12/2024 08:44:31 534 3534.0000 LSE 2456848 13/12/2024 08:48:33 527 3532.0000 LSE 2459803 13/12/2024 09:11:31 454 3540.0000 LSE 2477248 13/12/2024 09:11:31 476 3540.0000 LSE 2477246 13/12/2024 09:23:14 577 3536.0000 LSE 2485661 13/12/2024 09:27:28 503 3536.0000 LSE 2488440 13/12/2024 09:30:00 533 3534.0000 LSE 2490223 13/12/2024 09:46:41 567 3532.0000 LSE 2502437 13/12/2024 09:46:41 540 3534.0000 LSE 2502433 13/12/2024 10:05:33 8 3534.0000 LSE 2515209 13/12/2024 10:05:33 511 3534.0000 LSE 2515207 13/12/2024 10:08:55 589 3532.0000 LSE 2517243 13/12/2024 10:08:55 588 3532.0000 LSE 2517241 13/12/2024 10:16:11 175 3532.0000 LSE 2522235 13/12/2024 10:16:11 200 3532.0000 LSE 2522230 13/12/2024 10:16:11 77 3532.0000 LSE 2522221 13/12/2024 10:16:11 136 3532.0000 LSE 2522215 13/12/2024 10:16:11 397 3532.0000 LSE 2522213 13/12/2024 10:19:11 484 3534.0000 LSE 2524052 13/12/2024 10:19:11 1,600 3534.0000 LSE 2524046 13/12/2024 10:19:11 239 3534.0000 LSE 2524050 13/12/2024 10:19:11 1,600 3534.0000 LSE 2524048 13/12/2024 10:19:12 587 3532.0000 LSE 2524074 13/12/2024 10:23:44 510 3530.0000 LSE 2527062 13/12/2024 10:23:44 59 3530.0000 LSE 2527060 13/12/2024 10:32:36 216 3528.0000 LSE 2532792 13/12/2024 10:32:36 243 3528.0000 LSE 2532790 13/12/2024 10:32:36 71 3528.0000 LSE 2532788 13/12/2024 10:35:05 302 3526.0000 LSE 2534060 13/12/2024 10:35:05 329 3526.0000 LSE 2534062 13/12/2024 10:45:55 312 3530.0000 LSE 2540520 13/12/2024 10:45:55 233 3530.0000 LSE 2540518 13/12/2024 11:35:24 90 3532.0000 LSE 2573212 13/12/2024 11:40:30 468 3532.0000 LSE 2576676 13/12/2024 11:53:31 360 3530.0000 LSE 2583759 13/12/2024 11:53:31 155 3530.0000 LSE 2583761 13/12/2024 12:04:14 199 3528.0000 LSE 2590559 13/12/2024 12:04:14 347 3528.0000 LSE 2590557 13/12/2024 12:04:14 13 3528.0000 LSE 2590555 13/12/2024 12:39:23 44 3522.0000 LSE 2611497 13/12/2024 12:39:23 478 3522.0000 LSE 2611495 13/12/2024 13:05:09 497 3516.0000 LSE 2627433 13/12/2024 13:05:46 72 3516.0000 LSE 2627950 13/12/2024 13:31:03 326 3522.0000 LSE 2646580 13/12/2024 13:31:03 59 3522.0000 LSE 2646578 13/12/2024 13:31:03 86 3522.0000 LSE 2646582 13/12/2024 13:48:14 509 3524.0000 LSE 2661659 13/12/2024 13:51:14 94 3524.0000 LSE 2664683 13/12/2024 13:51:14 3 3524.0000 LSE 2664681 13/12/2024 13:51:14 82 3524.0000 LSE 2664679 13/12/2024 13:51:14 58 3524.0000 LSE 2664677 13/12/2024 13:51:14 37 3524.0000 LSE 2664675 13/12/2024 13:51:14 34 3524.0000 LSE 2664673 13/12/2024 13:53:02 476 3522.0000 LSE 2666561 13/12/2024 13:53:02 586 3522.0000 LSE 2666559 13/12/2024 13:53:07 193 3520.0000 LSE 2666621 13/12/2024 13:58:02 324 3520.0000 LSE 2671547 13/12/2024 13:58:02 252 3520.0000 LSE 2671551 13/12/2024 13:58:02 329 3520.0000 LSE 2671549 13/12/2024 14:00:33 526 3516.0000 LSE 2673799 13/12/2024 14:12:52 149 3518.0000 LSE 2684765 13/12/2024 14:12:52 348 3518.0000 LSE 2684771 13/12/2024 14:12:52 559 3518.0000 LSE 2684773 13/12/2024 14:13:31 7 3514.0000 LSE 2685524 13/12/2024 14:13:31 490 3514.0000 LSE 2685522 13/12/2024 14:27:59 78 3514.0000 LSE 2699208 13/12/2024 14:28:25 55 3516.0000 LSE 2699675 13/12/2024 14:28:25 55 3516.0000 LSE 2699673 13/12/2024 14:28:25 202 3516.0000 LSE 2699671 13/12/2024 14:28:29 61 3516.0000 LSE 2699731 13/12/2024 14:28:29 408 3516.0000 LSE 2699733 13/12/2024 14:28:29 91 3516.0000 LSE 2699735 13/12/2024 14:28:29 88 3516.0000 LSE 2699737 13/12/2024 14:28:45 92 3516.0000 LSE 2699931 13/12/2024 14:28:45 137 3516.0000 LSE 2699929 13/12/2024 14:28:45 91 3516.0000 LSE 2699927 13/12/2024 14:28:45 86 3516.0000 LSE 2699925 13/12/2024 14:28:45 47 3516.0000 LSE 2699923 13/12/2024 14:28:45 94 3516.0000 LSE 2699921 13/12/2024 14:31:27 712 3512.0000 LSE 2709737 13/12/2024 14:31:27 455 3514.0000 LSE 2709726 13/12/2024 14:31:27 545 3514.0000 LSE 2709728 13/12/2024 14:33:50 408 3520.0000 LSE 2713974 13/12/2024 14:33:50 79 3520.0000 LSE 2713972 13/12/2024 14:37:10 1,421 3522.0000 LSE 2719650 13/12/2024 14:37:10 77 3522.0000 LSE 2719645 13/12/2024 14:38:10 79 3522.0000 LSE 2721180 13/12/2024 14:38:10 250 3522.0000 LSE 2721176 13/12/2024 14:38:10 121 3522.0000 LSE 2721178 13/12/2024 14:39:04 22 3522.0000 LSE 2722454 13/12/2024 14:39:04 130 3522.0000 LSE 2722452 13/12/2024 14:39:06 85 3522.0000 LSE 2722542 13/12/2024 14:39:06 86 3522.0000 LSE 2722540 13/12/2024 14:39:06 117 3522.0000 LSE 2722538 13/12/2024 14:39:06 11 3522.0000 LSE 2722536 13/12/2024 14:41:16 526 3520.0000 LSE 2725741 13/12/2024 14:41:16 551 3520.0000 LSE 2725739 13/12/2024 14:42:30 665 3518.0000 LSE 2727630 13/12/2024 14:45:11 145 3516.0000 LSE 2731462 13/12/2024 14:45:11 490 3516.0000 LSE 2731460 13/12/2024 14:49:00 641 3514.0000 LSE 2737800 13/12/2024 14:54:02 424 3512.0000 LSE 2745158 13/12/2024 14:54:02 160 3512.0000 LSE 2745160 13/12/2024 14:58:27 3 3510.0000 LSE 2751416 13/12/2024 14:58:27 577 3510.0000 LSE 2751412 13/12/2024 14:59:14 289 3508.0000 LSE 2752625 13/12/2024 14:59:14 289 3508.0000 LSE 2752623 13/12/2024 15:09:24 393 3508.0000 LSE 2771232 13/12/2024 15:09:24 182 3508.0000 LSE 2771230 13/12/2024 15:09:24 536 3508.0000 LSE 2771228 13/12/2024 15:11:37 217 3506.0000 LSE 2774890 13/12/2024 15:11:37 62 3506.0000 LSE 2774888 13/12/2024 15:11:37 134 3506.0000 LSE 2774892 13/12/2024 15:11:37 233 3506.0000 LSE 2774886 13/12/2024 15:16:37 492 3506.0000 LSE 2781702 13/12/2024 15:16:37 476 3506.0000 LSE 2781704 13/12/2024 15:17:41 523 3504.0000 LSE 2783098 13/12/2024 15:22:09 568 3502.0000 LSE 2788963 13/12/2024 15:24:02 517 3500.0000 LSE 2791231 13/12/2024 15:24:02 14 3500.0000 LSE 2791229 13/12/2024 15:25:56 370 3502.0000 LSE 2794251 13/12/2024 15:25:56 209 3502.0000 LSE 2794249 13/12/2024 15:30:53 539 3500.0000 LSE 2801036 13/12/2024 15:30:53 95 3500.0000 LSE 2801034 13/12/2024 15:30:53 25 3500.0000 LSE 2801032 13/12/2024 15:30:53 648 3500.0000 LSE 2801030 13/12/2024 15:38:55 111 3500.0000 LSE 2811541 13/12/2024 15:38:55 425 3500.0000 LSE 2811539 13/12/2024 15:38:55 472 3500.0000 LSE 2811537 13/12/2024 15:40:03 473 3498.0000 LSE 2813022 13/12/2024 15:40:03 567 3498.0000 LSE 2813020 13/12/2024 15:41:43 2 3498.0000 LSE 2815572 13/12/2024 15:41:43 4 3498.0000 LSE 2815568 13/12/2024 15:43:29 551 3500.0000 LSE 2818518 13/12/2024 15:50:31 467 3500.0000 LSE 2828815 13/12/2024 15:50:31 548 3500.0000 LSE 2828813 13/12/2024 15:50:31 503 3500.0000 LSE 2828817 13/12/2024 15:50:31 117 3500.0000 LSE 2828819 13/12/2024 15:50:31 511 3500.0000 LSE 2828821 13/12/2024 15:53:33 101 3498.0000 LSE 2833343 13/12/2024 15:53:33 558 3498.0000 LSE 2833341 13/12/2024 15:53:33 905 3498.0000 LSE 2833339 13/12/2024 15:58:27 542 3506.0000 LSE 2840410 13/12/2024 15:59:06 524 3506.0000 LSE 2841161 13/12/2024 16:01:50 548 3506.0000 LSE 2846384 13/12/2024 16:01:50 559 3506.0000 LSE 2846382 13/12/2024 16:01:50 514 3506.0000 LSE 2846380 13/12/2024 16:04:17 140 3508.0000 LSE 2850056 13/12/2024 16:05:03 561 3508.0000 LSE 2851165 13/12/2024 16:08:59 662 3506.0000 LSE 2856936 13/12/2024 16:08:59 520 3506.0000 LSE 2856934 13/12/2024 16:10:35 540 3508.0000 LSE 2859684 13/12/2024 16:13:07 578 3508.0000 LSE 2863973 13/12/2024 16:13:07 554 3508.0000 LSE 2863971 13/12/2024 16:13:07 544 3508.0000 LSE 2863969 13/12/2024 16:14:00 815 3506.0000 LSE 2865337 13/12/2024 16:14:00 495 3506.0000 LSE 2865341 13/12/2024 16:14:00 58 3506.0000 LSE 2865339 13/12/2024 16:20:27 45 3508.0000 LSE 2875156 13/12/2024 16:20:27 127 3508.0000 LSE 2875154 13/12/2024 16:20:27 72 3508.0000 LSE 2875162 13/12/2024 16:20:27 83 3508.0000 LSE 2875158 13/12/2024 16:20:27 36 3508.0000 LSE 2875160 13/12/2024 16:20:27 426 3508.0000 LSE 2875152 13/12/2024 16:20:54 125 3508.0000 LSE 2875905

 

END