Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Bunzl (BNZL) Share Price

Intraday
Historical

Price	2,184.00p on 04-03-2026 at 19:40:05
Change	-32.00p -1.44%
Buy	2,184.00p
Sell	2,182.00p

Last Trade:	Sell 111.00 at 2,184.00p
Day's Volume:	1,491,435
Last Close:	2,184.00p
Open:	2,212.00p
ISIN:	GB00B0744B38

Day's Range	2,162.00p - 2,234.00p
52wk Range:	1,982.00p - 3,100.00p
Market Capitalisation:	£7.04b
VWAP:	2,186.09535p
Shares in Issue:	322.29m

Sector: Industrials

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Bunzl (BNZL) Latest Trades
Sell*	111	2,184.00p	SI Trade Suspected SELL Trade	16:50:13 - 04-Mar-26
Sell*	11,036	2,181.318p	SI Trade Suspected SELL Trade	16:47:09 - 04-Mar-26
Sell*	20	2,184.00p	SI Trade	16:35:27 - 04-Mar-26
Sell*	148	2,184.00p	SI Trade	16:35:27 - 04-Mar-26
Sell*	181	2,184.00p	SI Trade	16:35:27 - 04-Mar-26
Sell*	7	2,184.00p	SI Trade	16:35:27 - 04-Mar-26
Sell*	315	2,184.00p	SI Trade	16:35:27 - 04-Mar-26
Sell*	9	2,184.00p	SI Trade	16:35:27 - 04-Mar-26
Sell*	186	2,184.00p	SI Trade	16:35:27 - 04-Mar-26
Sell*	337	2,184.00p	SI Trade	16:35:27 - 04-Mar-26

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Mar 2026 (Wed)	2,212.00	2,234.00	2,162.00	2,184.00	1,491,435
3rd Mar 2026 (Tue)	2,256.00	2,262.00	2,166.00	2,216.00	1,865,925
2nd Mar 2026 (Mon)	2,126.00	2,258.00	2,114.00	2,246.00	1,720,797
27th Feb 2026 (Fri)	2,160.00	2,206.00	2,150.00	2,194.00	1,472,166
26th Feb 2026 (Thu)	2,138.00	2,178.00	2,128.00	2,160.00	818,727
25th Feb 2026 (Wed)	2,142.00	2,148.00	2,118.00	2,138.00	2,030,141
24th Feb 2026 (Tue)	2,124.00	2,164.00	2,110.00	2,134.00	1,065,161
23rd Feb 2026 (Mon)	2,138.00	2,152.00	2,116.00	2,116.00	894,837
20th Feb 2026 (Fri)	2,120.00	2,152.00	2,118.00	2,134.00	1,121,516
19th Feb 2026 (Thu)	2,152.00	2,152.00	2,112.00	2,118.00	735,886
18th Feb 2026 (Wed)	2,126.00	2,130.00	2,092.00	2,128.00	667,262
17th Feb 2026 (Tue)	2,132.00	2,160.00	2,120.00	2,120.00	968,114
16th Feb 2026 (Mon)	2,146.00	2,146.00	2,102.00	2,108.00	712,091
13th Feb 2026 (Fri)	2,168.00	2,168.00	2,128.00	2,132.00	1,826,848
12th Feb 2026 (Thu)	2,164.00	2,164.00	2,132.00	2,162.00	1,803,261
11th Feb 2026 (Wed)	2,176.00	2,178.00	2,138.00	2,146.00	842,137
10th Feb 2026 (Tue)	2,142.00	2,168.00	2,124.00	2,166.00	595,875
9th Feb 2026 (Mon)	2,154.00	2,160.00	2,106.00	2,124.00	1,671,321
6th Feb 2026 (Fri)	2,146.00	2,158.00	2,120.00	2,150.00	940,945
5th Feb 2026 (Thu)	2,160.00	2,160.00	2,124.00	2,154.00	1,656,582
4th Feb 2026 (Wed)	2,058.00	2,156.00	2,042.00	2,144.00	2,231,088

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
3rd Mar 2026 4:45 pm	RNS	Director/PDMR Shareholding
2nd Mar 2026 11:00 am	RNS	Total Voting Rights
2nd Mar 2026 10:00 am	RNS	Dividend Declaration
2nd Mar 2026 7:00 am	RNS	Final Results
3rd Feb 2026 5:00 pm	RNS	Director/PDMR Shareholding
2nd Feb 2026 12:45 pm	RNS	Total Voting Rights
13th Jan 2026 5:00 pm	RNS	Director/PDMR Shareholding
7th Jan 2026 5:15 pm	RNS	Director/PDMR Shareholding
6th Jan 2026 11:15 am	RNS	Director/PDMR Shareholding
2nd Jan 2026 10:45 am	RNS	Total Voting Rights

See more Bunzl regulatory news

FTSE 100 Latest

Value10,567.65

Change83.52