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	2,450.00p on 18-09-2025 at 18:50:05
Change	-22.00p -0.89%
Buy	2,456.00p
Sell	2,454.00p

Last Trade:	Unknown 954.00 at 2,450.00p
Day's Volume:	848,012
Last Close:	2,450.00p
Open:	2,472.00p
ISIN:	GB00B0744B38

Day's Range	2,450.00p - 2,484.00p
52wk Range:	2,210.00p - 3,634.00p
Market Capitalisation:	£7.94b
VWAP:	2,458.97157p
Shares in Issue:	324.06m

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
Unknown*	954	2,450.00p	OTC Trade	16:35:13 - 18-Sep-25
Sell*	463	2,450.00p	SI Trade	16:35:12 - 18-Sep-25
Buy*	434,746	2,450.00p	Suspected BUY Trade	16:35:12 - 18-Sep-25
Buy*	27	2,456.00p	SI Trade	16:29:58 - 18-Sep-25
Unknown*	0	2,454.00p	SI Trade	16:29:57 - 18-Sep-25
Sell*	77	2,454.00p	Automatic Execution	16:29:55 - 18-Sep-25
Sell*	19	2,454.00p	Automatic Execution	16:29:52 - 18-Sep-25
Sell*	179	2,454.00p	Automatic Execution	16:29:52 - 18-Sep-25
Sell*	8	2,454.00p	Automatic Execution	16:29:52 - 18-Sep-25
Buy*	287	2,456.00p	Automatic Execution	16:29:00 - 18-Sep-25

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2025 (Thu)	2,472.00	2,484.00	2,450.00	2,450.00	848,012
17th Sep 2025 (Wed)	2,476.00	2,478.00	2,466.00	2,472.00	1,131,617
16th Sep 2025 (Tue)	2,462.00	2,480.00	2,444.00	2,460.00	842,908
15th Sep 2025 (Mon)	2,502.00	2,512.00	2,458.00	2,458.00	2,024,370
12th Sep 2025 (Fri)	2,542.00	2,542.00	2,484.00	2,496.00	1,067,919
11th Sep 2025 (Thu)	2,522.00	2,544.00	2,512.00	2,526.00	1,655,675
10th Sep 2025 (Wed)	2,532.00	2,554.00	2,510.00	2,516.00	1,151,027
9th Sep 2025 (Tue)	2,590.00	2,596.00	2,536.00	2,546.00	1,059,287
8th Sep 2025 (Mon)	2,592.00	2,598.00	2,548.00	2,582.00	2,631,784
5th Sep 2025 (Fri)	2,558.00	2,608.00	2,558.00	2,588.00	1,109,260
4th Sep 2025 (Thu)	2,548.00	2,554.00	2,538.00	2,554.00	828,540
3rd Sep 2025 (Wed)	2,524.00	2,574.00	2,522.00	2,544.00	896,105
2nd Sep 2025 (Tue)	2,504.00	2,522.00	2,498.00	2,512.00	2,206,542
1st Sep 2025 (Mon)	2,502.00	2,528.00	2,502.00	2,514.00	827,187
29th Aug 2025 (Fri)	2,492.00	2,532.00	2,492.00	2,502.00	1,070,789
28th Aug 2025 (Thu)	2,508.00	2,550.00	2,480.00	2,490.00	1,018,569
27th Aug 2025 (Wed)	2,506.00	2,522.00	2,456.00	2,490.00	1,433,796
26th Aug 2025 (Tue)	2,452.00	2,546.00	2,432.00	2,506.00	2,163,040
25th Aug 2025 (Mon)	2,384.00	2,384.00	2,384.00	2,384.00	0
22nd Aug 2025 (Fri)	2,360.00	2,398.00	2,356.00	2,384.00	693,360
21st Aug 2025 (Thu)	2,356.00	2,368.00	2,352.00	2,368.00	611,464
20th Aug 2025 (Wed)	2,320.00	2,368.00	2,318.00	2,362.00	744,715
19th Aug 2025 (Tue)	2,268.00	2,338.00	2,268.00	2,334.00	661,896

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
17th Sep 2025 7:00 am	RNS	Transaction in Own Shares
16th Sep 2025 7:00 am	RNS	Transaction in Own Shares
15th Sep 2025 7:00 am	RNS	Transaction in Own Shares
12th Sep 2025 7:00 am	RNS	Transaction in Own Shares
11th Sep 2025 7:00 am	RNS	Transaction in Own Shares
10th Sep 2025 7:00 am	RNS	Transaction in Own Shares
9th Sep 2025 7:00 am	RNS	Transaction in Own Shares
8th Sep 2025 7:00 am	RNS	Transaction in Own Shares
5th Sep 2025 7:00 am	RNS	Transaction in Own Shares
4th Sep 2025 7:00 am	RNS	Transaction in Own Shares

See more Bunzl regulatory news

FTSE 100 Latest

Value9,228.11

Change19.74