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	2,614.00p on 18-09-2026 at 18:35:08
Change	-24.00p -0.91%
Buy	2,620.00p
Sell	2,618.00p

Last Trade:	Unknown 196.00 at 2,614.00p
Day's Volume:	2,758,120
Last Close:	2,614.00p
Open:	2,634.00p
ISIN:	GB00B0744B38

Day's Range	2,614.00p - 2,646.00p
52wk Range:	1,982.00p - 2,894.00p
Market Capitalisation:	£8.38b
VWAP:	2,621.86p
Shares in Issue:	320.60m

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*	196	2,614.00p	SI Trade Negotiated Trade	16:54:13 - 18-Sep-26
Unknown*	518	2,614.00p	SI Trade Negotiated Trade	16:54:12 - 18-Sep-26
Unknown*	30,060	2,614.00p	SI Trade	16:46:44 - 18-Sep-26
Unknown*	458	2,614.00p	Ordinary	16:45:50 - 18-Sep-26
Unknown*	82	2,614.00p	Ordinary	16:45:50 - 18-Sep-26
Sell*	20,232	2,614.261p	SI Trade Suspected SELL Trade	16:37:33 - 18-Sep-26
Sell*	6,222	2,614.00p	SI Trade	16:36:36 - 18-Sep-26
Sell*	28,231	2,614.00p	SI Trade	16:36:35 - 18-Sep-26
Sell*	1,304	2,614.00p	SI Trade Suspected SELL Trade	16:36:31 - 18-Sep-26
Sell*	1,294	2,614.00p	SI Trade Suspected SELL Trade	16:36:31 - 18-Sep-26

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	2,634.00	2,646.00	2,614.00	2,614.00	2,758,120
17th Sep 2026 (Thu)	2,600.00	2,646.00	2,598.00	2,638.00	1,545,814
16th Sep 2026 (Wed)	2,554.00	2,600.00	2,554.00	2,600.00	1,913,305
15th Sep 2026 (Tue)	2,578.00	2,590.00	2,544.00	2,590.00	2,118,227
14th Sep 2026 (Mon)	2,568.00	2,606.00	2,568.00	2,582.00	1,387,917
11th Sep 2026 (Fri)	2,574.00	2,602.00	2,548.00	2,566.00	1,917,190
10th Sep 2026 (Thu)	2,626.00	2,642.00	2,572.00	2,572.00	1,281,144
9th Sep 2026 (Wed)	2,664.00	2,664.00	2,622.00	2,630.00	1,399,379
8th Sep 2026 (Tue)	2,648.00	2,676.00	2,644.00	2,658.00	2,412,126
7th Sep 2026 (Mon)	2,648.00	2,668.00	2,642.00	2,644.00	932,410
4th Sep 2026 (Fri)	2,670.00	2,676.00	2,626.00	2,658.00	1,050,171
3rd Sep 2026 (Thu)	2,708.00	2,710.00	2,664.00	2,672.00	1,335,916
2nd Sep 2026 (Wed)	2,712.00	2,732.00	2,652.00	2,714.00	1,763,006
1st Sep 2026 (Tue)	2,850.00	2,894.00	2,694.00	2,742.00	1,542,391
31st Aug 2026 (Mon)	2,792.00	2,792.00	2,792.00	2,792.00	0
28th Aug 2026 (Fri)	2,790.00	2,800.00	2,772.00	2,792.00	1,560,544
27th Aug 2026 (Thu)	2,778.00	2,790.00	2,764.00	2,782.00	412,897
26th Aug 2026 (Wed)	2,786.00	2,828.00	2,784.00	2,786.00	528,751
25th Aug 2026 (Tue)	2,790.00	2,814.00	2,782.00	2,794.00	376,330
24th Aug 2026 (Mon)	2,748.00	2,816.00	2,748.00	2,798.00	380,474
21st Aug 2026 (Fri)	2,742.00	2,762.00	2,724.00	2,754.00	1,284,559
20th Aug 2026 (Thu)	2,754.00	2,766.00	2,744.00	2,756.00	473,043

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
17th Sep 2026 3:10 pm	RNS	Director/PDMR Shareholding
14th Sep 2026 10:30 am	RNS	Transaction in Own Shares
7th Sep 2026 5:50 pm	RNS	Director/PDMR Shareholding
7th Sep 2026 10:30 am	RNS	Transaction in Own Shares
2nd Sep 2026 5:05 pm	RNS	Director/PDMR Shareholding
2nd Sep 2026 1:00 pm	RNS	Director/PDMR Shareholding
1st Sep 2026 11:40 am	RNS	Admission to Trading
1st Sep 2026 11:35 am	RNS	Total Voting Rights
1st Sep 2026 10:00 am	RNS	Dividend Declaration
1st Sep 2026 7:00 am	RNS	Commencement of share buyback programme

See more Bunzl regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01