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	2,134.00p on 20-02-2026 at 19:35:08
Change	16.00p 0.76%
Buy	2,130.00p
Sell	2,128.00p

Last Trade:	Buy 6,125.00 at 2,134.00p
Day's Volume:	1,121,516
Last Close:	2,134.00p
Open:	2,120.00p
ISIN:	GB00B0744B38

Day's Range	2,118.00p - 2,152.00p
52wk Range:	1,982.00p - 3,378.00p
Market Capitalisation:	£6.88b
VWAP:	2,135.34392p
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
Buy*	6,125	2,134.00p	SI Trade	16:36:32 - 20-Feb-26
Buy*	10,208	2,134.00p	SI Trade	16:36:31 - 20-Feb-26
Buy*	10,601	2,134.00p	SI Trade	16:36:30 - 20-Feb-26
Buy*	141,849	2,138.35037p	SI Trade Negotiated Trade	16:36:03 - 20-Feb-26
Buy*	21	2,134.00p	SI Trade	16:35:09 - 20-Feb-26
Buy*	516	2,134.00p	SI Trade	16:35:09 - 20-Feb-26
Buy*	14	2,134.00p	SI Trade	16:35:09 - 20-Feb-26
Buy*	278	2,134.00p	SI Trade	16:35:09 - 20-Feb-26
Buy*	45	2,134.00p	SI Trade	16:35:09 - 20-Feb-26
Buy*	1,047	2,134.00p	SI Trade	16:35:09 - 20-Feb-26

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Feb 2026 (Tue)	2,062.00	2,066.00	2,020.00	2,050.00	1,383,274
2nd Feb 2026 (Mon)	2,060.00	2,064.00	2,038.00	2,056.00	533,906
30th Jan 2026 (Fri)	2,030.00	2,050.00	2,010.00	2,048.00	781,751
29th Jan 2026 (Thu)	2,050.00	2,066.00	2,014.00	2,030.00	589,396
28th Jan 2026 (Wed)	2,018.00	2,062.00	2,008.00	2,052.00	575,191
27th Jan 2026 (Tue)	2,048.00	2,048.00	2,018.00	2,018.00	1,081,712
26th Jan 2026 (Mon)	2,058.00	2,074.00	2,034.00	2,036.00	1,045,438
23rd Jan 2026 (Fri)	2,086.00	2,088.00	2,042.00	2,058.00	797,162
22nd Jan 2026 (Thu)	2,112.00	2,112.00	2,060.00	2,092.00	804,500
21st Jan 2026 (Wed)	1,989.00	2,086.00	1,982.00	2,086.00	633,453

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
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
17th Dec 2025 7:00 am	RNS	Trading Statement
3rd Dec 2025 12:00 pm	RNS	Director/PDMR Shareholding
1st Dec 2025 11:00 am	RNS	Total Voting Rights
27th Nov 2025 9:00 am	RNS	Additional Listing

See more Bunzl regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85