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	2,730.00p on 20-10-2026 at 18:35:08
Change	-80.00p -2.85%
Buy	2,716.00p
Sell	2,712.00p

Last Trade:	Buy 4,464.00 at 2,730.00p
Day's Volume:	1,274,140
Last Close:	2,730.00p
Open:	2,730.00p
ISIN:	GB00B0744B38

Day's Range	2,678.00p - 2,768.00p
52wk Range:	1,982.00p - 2,894.00p
Market Capitalisation:	£8.59b
VWAP:	2,735.86482p
Shares in Issue:	314.79m

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*	4,464	2,730.00p	SI Trade Negotiated Trade	16:35:37 - 20-Oct-26
Buy*	383,360	2,730.00p	Suspected BUY Trade	16:35:26 - 20-Oct-26
Sell*	127,737	2,739.92p	Negotiated Trade	16:32:49 - 20-Oct-26
Sell*	641	2,714.00p	Automatic Execution	16:29:57 - 20-Oct-26
Sell*	123	2,714.00p	Automatic Execution	16:29:57 - 20-Oct-26
Sell*	48	2,714.00p	Automatic Execution	16:29:57 - 20-Oct-26
Sell*	806	2,714.00p	Automatic Execution	16:29:57 - 20-Oct-26
Sell*	5	2,714.00p	Automatic Execution	16:29:55 - 20-Oct-26
Sell*	111	2,714.00p	Automatic Execution	16:29:54 - 20-Oct-26
Unknown*	0	2,716.00p	SI Trade	16:29:51 - 20-Oct-26

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Oct 2026 (Tue)	2,730.00	2,768.00	2,678.00	2,730.00	1,274,140
19th Oct 2026 (Mon)	2,844.00	2,860.00	2,806.00	2,810.00	1,937,585
16th Oct 2026 (Fri)	2,828.00	2,852.00	2,818.00	2,852.00	1,821,987
15th Oct 2026 (Thu)	2,794.00	2,866.00	2,794.00	2,842.00	1,611,939
14th Oct 2026 (Wed)	2,784.00	2,796.00	2,766.00	2,784.00	1,578,487
13th Oct 2026 (Tue)	2,740.00	2,782.00	2,740.00	2,776.00	1,071,078
12th Oct 2026 (Mon)	2,740.00	2,746.00	2,724.00	2,730.00	931,542
9th Oct 2026 (Fri)	2,728.00	2,748.00	2,722.00	2,738.00	1,303,151
8th Oct 2026 (Thu)	2,640.00	2,722.00	2,638.00	2,710.00	1,420,616
7th Oct 2026 (Wed)	2,668.00	2,672.00	2,646.00	2,650.00	1,903,282
6th Oct 2026 (Tue)	2,640.00	2,668.00	2,614.00	2,668.00	1,632,562
5th Oct 2026 (Mon)	2,620.00	2,636.00	2,606.00	2,622.00	1,163,610
2nd Oct 2026 (Fri)	2,600.00	2,624.00	2,596.00	2,614.00	1,360,570
1st Oct 2026 (Thu)	2,580.00	2,620.00	2,578.00	2,582.00	1,209,947
30th Sep 2026 (Wed)	2,618.00	2,640.00	2,604.00	2,612.00	3,463,741
29th Sep 2026 (Tue)	2,656.00	2,664.00	2,608.00	2,618.00	1,000,379
28th Sep 2026 (Mon)	2,648.00	2,676.00	2,638.00	2,654.00	1,160,877
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

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
20th Oct 2026 7:00 am	RNS	Trading Statement
19th Oct 2026 5:15 pm	RNS	Director/PDMR Shareholding
19th Oct 2026 10:00 am	RNS	Transaction in Own Shares
15th Oct 2026 3:30 pm	RNS	Director/PDMR Shareholding
12th Oct 2026 10:00 am	RNS	Transaction in Own Shares
8th Oct 2026 8:40 am	RNS	Acquisition
5th Oct 2026 10:10 am	RNS	Director/PDMR Shareholding
5th Oct 2026 10:00 am	RNS	Transaction in Own Shares
1st Oct 2026 9:30 am	RNS	Admission to Trading
1st Oct 2026 9:25 am	RNS	Total Voting Rights

See more Bunzl regulatory news

FTSE 100 Latest

Value10,733.00

Change-31.69