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	2,156.00p on 17-11-2025 at 19:30:05
Change	-22.00p -1.01%
Buy	2,156.00p
Sell	2,154.00p

Last Trade:	Buy 107.00 at 2,156.00p
Day's Volume:	1,571,214
Last Close:	2,156.00p
Open:	2,178.00p
ISIN:	GB00B0744B38

Day's Range	2,150.00p - 2,178.00p
52wk Range:	2,150.00p - 3,622.00p
Market Capitalisation:	£6.95b
VWAP:	2,172.41283p
Shares in Issue:	322.28m

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*	107	2,156.00p	SI Trade Negotiated Trade	16:50:54 - 17-Nov-25
Unknown*	74	2,156.00p	SI Trade	16:35:04 - 17-Nov-25
Unknown*	1,336	2,156.00p	SI Trade	16:35:04 - 17-Nov-25
Unknown*	35	2,156.00p	SI Trade	16:35:04 - 17-Nov-25
Unknown*	233	2,156.00p	SI Trade	16:35:04 - 17-Nov-25
Buy*	209,154	2,156.00p	Suspected BUY Trade	16:35:04 - 17-Nov-25
Buy*	50	2,155.14p	Ordinary	16:29:10 - 17-Nov-25
Sell*	41	2,154.00p	Automatic Execution	16:28:45 - 17-Nov-25
Buy*	22	2,156.00p	SI Trade	16:28:34 - 17-Nov-25
Buy*	517	2,156.00p	Automatic Execution	16:28:27 - 17-Nov-25

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Nov 2025 (Mon)	2,178.00	2,178.00	2,150.00	2,156.00	1,571,214
14th Nov 2025 (Fri)	2,206.00	2,206.00	2,178.00	2,178.00	577,122
13th Nov 2025 (Thu)	2,224.00	2,232.00	2,204.00	2,214.00	2,877,008
12th Nov 2025 (Wed)	2,240.00	2,244.00	2,216.00	2,242.00	744,964
11th Nov 2025 (Tue)	2,208.00	2,254.00	2,202.00	2,250.00	546,002
10th Nov 2025 (Mon)	2,220.00	2,220.00	2,190.00	2,202.00	571,511
7th Nov 2025 (Fri)	2,232.00	2,232.00	2,190.00	2,210.00	529,071
6th Nov 2025 (Thu)	2,272.00	2,282.00	2,220.00	2,228.00	521,445
5th Nov 2025 (Wed)	2,254.00	2,294.00	2,242.00	2,286.00	652,222
4th Nov 2025 (Tue)	2,256.00	2,278.00	2,246.00	2,260.00	1,655,593
3rd Nov 2025 (Mon)	2,302.00	2,314.00	2,252.00	2,266.00	583,145
31st Oct 2025 (Fri)	2,338.00	2,340.00	2,310.00	2,312.00	756,307
30th Oct 2025 (Thu)	2,352.00	2,352.00	2,330.00	2,336.00	592,248
29th Oct 2025 (Wed)	2,360.00	2,378.00	2,346.00	2,350.00	745,225
28th Oct 2025 (Tue)	2,404.00	2,414.00	2,368.00	2,368.00	739,063
27th Oct 2025 (Mon)	2,432.00	2,436.00	2,402.00	2,402.00	595,680
24th Oct 2025 (Fri)	2,460.00	2,460.00	2,436.00	2,436.00	577,318
23rd Oct 2025 (Thu)	2,448.00	2,468.00	2,446.00	2,446.00	376,373
22nd Oct 2025 (Wed)	2,472.00	2,472.00	2,426.00	2,456.00	661,719
21st Oct 2025 (Tue)	2,392.00	2,468.00	2,358.00	2,462.00	1,182,958
20th Oct 2025 (Mon)	2,440.00	2,472.00	2,418.00	2,450.00	1,034,772

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
17th Nov 2025 5:34 pm	RNS	Holding(s) in Company
13th Nov 2025 9:00 am	RNS	Additional Listing
5th Nov 2025 9:45 am	RNS	Director/PDMR Shareholding
3rd Nov 2025 4:00 pm	RNS	Holding(s) in Company
3rd Nov 2025 3:29 pm	RNS	Total Voting Rights
3rd Nov 2025 9:30 am	RNS	Block listing Interim Review
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 8:00 am	RNS	Additional Listing
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Bunzl regulatory news

FTSE 100 Latest

Value9,675.43

Change-22.94