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	2,382.00p on 20-04-2026 at 18:15:08
Change	24.00p 1.02%
Buy	2,381.00p
Sell	2,379.00p

Last Trade:	Buy 261.00 at 2,382.00p
Day's Volume:	847,961
Last Close:	2,382.00p
Open:	2,359.00p
ISIN:	GB00B0744B38

Day's Range	2,347.00p - 2,382.00p
52wk Range:	1,982.00p - 2,608.00p
Market Capitalisation:	£7.65b
VWAP:	2,373.01318p
Shares in Issue:	321.02m

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*	261	2,382.00p	SI Trade Negotiated Trade	16:48:11 - 20-Apr-26
Sell*	100,000	2,374.3133p	Negotiated Trade	16:38:45 - 20-Apr-26
Unknown*	68,606	2,359.00p	OTC Trade	16:36:51 - 20-Apr-26
Unknown*	68,606	2,359.00p	OTC Trade	16:36:49 - 20-Apr-26
Buy*	369,073	2,382.00p	Suspected BUY Trade	16:35:16 - 20-Apr-26
Buy*	32	2,380.00p	Automatic Execution	16:29:58 - 20-Apr-26
Buy*	140	2,380.00p	Automatic Execution	16:29:58 - 20-Apr-26
Buy*	140	2,380.00p	Automatic Execution	16:29:58 - 20-Apr-26
Buy*	32	2,380.00p	Automatic Execution	16:29:58 - 20-Apr-26
Buy*	29	2,380.00p	Automatic Execution	16:29:58 - 20-Apr-26

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	2,336.00	2,376.00	2,331.00	2,358.00	827,938
16th Apr 2026 (Thu)	2,298.00	2,350.00	2,296.00	2,331.00	982,942
15th Apr 2026 (Wed)	2,322.00	2,328.00	2,277.00	2,298.00	972,241
14th Apr 2026 (Tue)	2,354.00	2,363.00	2,303.00	2,313.00	1,198,533
13th Apr 2026 (Mon)	2,352.00	2,365.00	2,334.00	2,351.00	1,817,806
10th Apr 2026 (Fri)	2,327.00	2,357.00	2,327.00	2,352.00	1,780,118
9th Apr 2026 (Thu)	2,309.00	2,338.00	2,301.00	2,334.00	802,187
8th Apr 2026 (Wed)	2,310.00	2,320.00	2,273.00	2,305.00	1,485,302
7th Apr 2026 (Tue)	2,260.00	2,292.00	2,246.00	2,248.00	1,839,665
6th Apr 2026 (Mon)	2,254.00	2,254.00	2,254.00	2,254.00	0
3rd Apr 2026 (Fri)	2,254.00	2,254.00	2,254.00	2,254.00	0
2nd Apr 2026 (Thu)	2,260.00	2,280.00	2,242.00	2,254.00	1,188,839
1st Apr 2026 (Wed)	2,246.00	2,264.00	2,238.00	2,258.00	649,335
31st Mar 2026 (Tue)	2,220.00	2,256.00	2,218.00	2,256.00	1,210,879
30th Mar 2026 (Mon)	2,148.00	2,218.00	2,140.00	2,212.00	1,066,556
27th Mar 2026 (Fri)	2,174.00	2,180.00	2,160.00	2,164.00	520,454
26th Mar 2026 (Thu)	2,146.00	2,208.00	2,144.00	2,174.00	1,321,036
25th Mar 2026 (Wed)	2,186.00	2,198.00	2,148.00	2,156.00	1,701,549
24th Mar 2026 (Tue)	2,194.00	2,198.00	2,150.00	2,180.00	549,078
23rd Mar 2026 (Mon)	2,174.00	2,206.00	2,150.00	2,170.00	2,449,117
20th Mar 2026 (Fri)	2,206.00	2,208.00	2,176.00	2,190.00	2,542,366

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
13th Apr 2026 4:00 pm	RNS	Director/PDMR Shareholding
9th Apr 2026 12:01 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 4:00 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 11:00 am	RNS	Total Voting Rights
31st Mar 2026 4:50 pm	RNS	Director/PDMR Shareholding
20th Mar 2026 2:28 pm	RNS	Director/PDMR Shareholding
18th Mar 2026 5:26 pm	RNS	Director/PDMR Shareholding
17th Mar 2026 4:20 pm	RNS	Annual Financial Report
16th Mar 2026 3:00 pm	RNS	Director/PDMR Shareholding
16th Mar 2026 3:00 pm	RNS	Director/PDMR Shareholding

See more Bunzl regulatory news

FTSE 100 Latest

Value10,609.08

Change-58.55