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	2,304.00p on 18-07-2025 at 18:50:05
Change	4.00p 0.17%
Buy	2,310.00p
Sell	2,306.00p
Buy / Sell BNZL Shares

Last Trade:	Sell 29.00 at 2,304.00p
Day's Volume:	622,175
Last Close:	2,304.00p
Open:	2,310.00p
ISIN:	GB00B0744B38

Day's Range	2,296.00p - 2,314.00p
52wk Range:	2,210.00p - 3,726.00p
Market Capitalisation:	£7.51b
VWAP:	2,304.6021p
Shares in Issue:	325.74m

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
Sell*	29	2,304.00p	Automatic Execution	16:35:59 - 18-Jul-25
Sell*	33	2,304.00p	Automatic Execution	16:35:59 - 18-Jul-25
Sell*	445	2,304.00p	Automatic Execution	16:35:59 - 18-Jul-25
Sell*	768	2,304.00p	Automatic Execution	16:35:59 - 18-Jul-25
Unknown*	142	2,304.00p	OTC Trade	16:35:09 - 18-Jul-25
Sell*	356,421	2,304.00p	Uncrossing Trade	16:35:08 - 18-Jul-25
Unknown*	0	2,310.00p	SI Trade	16:29:56 - 18-Jul-25
Buy*	414	2,308.00p	Automatic Execution	16:29:51 - 18-Jul-25
Buy*	109	2,308.00p	Automatic Execution	16:29:51 - 18-Jul-25
Buy*	120	2,308.00p	Automatic Execution	16:29:51 - 18-Jul-25

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	2,310.00	2,314.00	2,296.00	2,304.00	622,175
17th Jul 2025 (Thu)	2,302.00	2,314.00	2,290.00	2,300.00	447,142
16th Jul 2025 (Wed)	2,280.00	2,300.00	2,274.00	2,274.00	434,672
15th Jul 2025 (Tue)	2,288.00	2,318.00	2,284.00	2,298.00	485,061
14th Jul 2025 (Mon)	2,284.00	2,300.00	2,276.00	2,276.00	739,710
11th Jul 2025 (Fri)	2,330.00	2,334.00	2,290.00	2,300.00	432,642
10th Jul 2025 (Thu)	2,326.00	2,340.00	2,308.00	2,340.00	378,963
9th Jul 2025 (Wed)	2,300.00	2,318.00	2,284.00	2,306.00	377,093
8th Jul 2025 (Tue)	2,312.00	2,312.00	2,276.00	2,304.00	1,651,506
7th Jul 2025 (Mon)	2,348.00	2,362.00	2,302.00	2,316.00	685,517
4th Jul 2025 (Fri)	2,326.00	2,348.00	2,324.00	2,340.00	330,935
3rd Jul 2025 (Thu)	2,346.00	2,358.00	2,334.00	2,338.00	1,508,057
2nd Jul 2025 (Wed)	2,358.00	2,358.00	2,316.00	2,332.00	839,401
1st Jul 2025 (Tue)	2,326.00	2,360.00	2,310.00	2,360.00	558,647
30th Jun 2025 (Mon)	2,344.00	2,346.00	2,320.00	2,320.00	959,999
27th Jun 2025 (Fri)	2,326.00	2,346.00	2,318.00	2,344.00	1,131,458
26th Jun 2025 (Thu)	2,318.00	2,338.00	2,318.00	2,330.00	651,705
25th Jun 2025 (Wed)	2,330.00	2,364.00	2,320.00	2,324.00	1,056,340
24th Jun 2025 (Tue)	2,346.00	2,394.00	2,300.00	2,328.00	1,250,258
23rd Jun 2025 (Mon)	2,254.00	2,330.00	2,254.00	2,320.00	998,514
20th Jun 2025 (Fri)	2,264.00	2,284.00	2,248.00	2,272.00	2,096,013
19th Jun 2025 (Thu)	2,218.00	2,270.00	2,218.00	2,252.00	1,102,668

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
11th Jul 2025 5:13 pm	RNS	Director/PDMR Shareholding
9th Jul 2025 5:42 pm	RNS	Director/PDMR Shareholding
3rd Jul 2025 9:24 am	RNS	Director/PDMR Shareholding
1st Jul 2025 4:07 pm	RNS	Director/PDMR Shareholding
1st Jul 2025 4:07 pm	RNS	Total Voting Rights
24th Jun 2025 12:01 pm	RNS	Director/PDMR Shareholding
24th Jun 2025 7:00 am	RNS	Trading Statement
18th Jun 2025 4:47 pm	RNS	Director/PDMR Shareholding
5th Jun 2025 2:25 pm	RNS	Director/PDMR Shareholding
2nd Jun 2025 11:19 am	RNS	Total Voting Rights

See more Bunzl regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48