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	2,638.00p on 25-09-2026 at 18:35:08
Change	-50.00p -1.86%
Buy	2,640.00p
Sell	2,638.00p

Last Trade:	Buy 25,079.00 at 2,646.561p
Day's Volume:	1,220,230
Last Close:	2,638.00p
Open:	2,682.00p
ISIN:	GB00B0744B38

Day's Range	2,638.00p - 2,694.00p
52wk Range:	1,982.00p - 2,894.00p
Market Capitalisation:	£8.37b
VWAP:	2,650.09192p
Shares in Issue:	317.41m

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
Buy*	25,079	2,646.561p	Suspected BUY Trade	17:14:54 - 25-Sep-26
Buy*	13,031	2,646.561p	Suspected BUY Trade	17:13:53 - 25-Sep-26
Buy*	298,126	2,655.3706p	Suspected BUY Trade	16:35:29 - 25-Sep-26
Sell*	328,699	2,638.00p	Uncrossing Trade	16:35:19 - 25-Sep-26
Sell*	144	2,638.00p	Automatic Execution	16:29:58 - 25-Sep-26
Sell*	153	2,638.00p	Automatic Execution	16:29:58 - 25-Sep-26
Sell*	235	2,638.00p	Automatic Execution	16:29:58 - 25-Sep-26
Sell*	127	2,638.00p	Automatic Execution	16:29:58 - 25-Sep-26
Sell*	1	2,638.00p	Automatic Execution	16:29:57 - 25-Sep-26
Sell*	3	2,638.00p	Automatic Execution	16:29:57 - 25-Sep-26

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	2,682.00	2,694.00	2,638.00	2,638.00	1,220,230
24th Sep 2026 (Thu)	2,680.00	2,690.00	2,670.00	2,688.00	1,878,588
23rd Sep 2026 (Wed)	2,682.00	2,692.00	2,650.00	2,652.00	1,640,624
22nd Sep 2026 (Tue)	2,628.00	2,674.00	2,616.00	2,674.00	1,592,135
21st Sep 2026 (Mon)	2,622.00	2,632.00	2,614.00	2,614.00	1,377,983
18th Sep 2026 (Fri)	2,634.00	2,646.00	2,614.00	2,614.00	2,758,120
17th Sep 2026 (Thu)	2,600.00	2,646.00	2,598.00	2,638.00	1,545,814
16th Sep 2026 (Wed)	2,554.00	2,600.00	2,554.00	2,600.00	1,913,305
15th Sep 2026 (Tue)	2,578.00	2,590.00	2,544.00	2,590.00	2,118,227
14th Sep 2026 (Mon)	2,568.00	2,606.00	2,568.00	2,582.00	1,387,917
11th Sep 2026 (Fri)	2,574.00	2,602.00	2,548.00	2,566.00	1,917,190
10th Sep 2026 (Thu)	2,626.00	2,642.00	2,572.00	2,572.00	1,281,144
9th Sep 2026 (Wed)	2,664.00	2,664.00	2,622.00	2,630.00	1,399,379
8th Sep 2026 (Tue)	2,648.00	2,676.00	2,644.00	2,658.00	2,412,126
7th Sep 2026 (Mon)	2,648.00	2,668.00	2,642.00	2,644.00	932,410
4th Sep 2026 (Fri)	2,670.00	2,676.00	2,626.00	2,658.00	1,050,171
3rd Sep 2026 (Thu)	2,708.00	2,710.00	2,664.00	2,672.00	1,335,916
2nd Sep 2026 (Wed)	2,712.00	2,732.00	2,652.00	2,714.00	1,763,006
1st Sep 2026 (Tue)	2,850.00	2,894.00	2,694.00	2,742.00	1,542,391
31st Aug 2026 (Mon)	2,792.00	2,792.00	2,792.00	2,792.00	0
28th Aug 2026 (Fri)	2,790.00	2,800.00	2,772.00	2,792.00	1,560,544
27th Aug 2026 (Thu)	2,778.00	2,790.00	2,764.00	2,782.00	412,897
26th Aug 2026 (Wed)	2,786.00	2,828.00	2,784.00	2,786.00	528,751

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
25th Sep 2026 12:50 pm	RNS	Director/PDMR Shareholding
21st Sep 2026 10:00 am	RNS	Transaction in Own Shares
17th Sep 2026 3:10 pm	RNS	Director/PDMR Shareholding
14th Sep 2026 10:30 am	RNS	Transaction in Own Shares
7th Sep 2026 5:50 pm	RNS	Director/PDMR Shareholding
7th Sep 2026 10:30 am	RNS	Transaction in Own Shares
2nd Sep 2026 5:05 pm	RNS	Director/PDMR Shareholding
2nd Sep 2026 1:00 pm	RNS	Director/PDMR Shareholding
1st Sep 2026 11:40 am	RNS	Admission to Trading
1st Sep 2026 11:35 am	RNS	Total Voting Rights

See more Bunzl regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26