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	2,064.00p on 02-01-2026 at 19:40:05
Change	-12.00p -0.58%
Buy	2,070.00p
Sell	2,066.00p

Last Trade:	Unknown 48,249.00 at 2,082.00p
Day's Volume:	571,605
Last Close:	2,064.00p
Open:	2,082.00p
ISIN:	GB00B0744B38

Day's Range	2,042.00p - 2,082.00p
52wk Range:	2,042.00p - 3,488.00p
Market Capitalisation:	£6.65b
VWAP:	2,065.27711p
Shares in Issue:	322.29m

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*	48,249	2,082.00p	OTC Trade	17:17:56 - 02-Jan-26
Unknown*	48,249	2,082.00p	OTC Trade	17:13:52 - 02-Jan-26
Unknown*	1,000	2,064.00p	OTC Trade	17:05:34 - 02-Jan-26
Sell*	36	2,064.00p	SI Trade	16:49:35 - 02-Jan-26
Buy*	7	2,064.00p	SI Trade	16:39:02 - 02-Jan-26
Buy*	2,349	2,064.00p	SI Trade	16:35:27 - 02-Jan-26
Buy*	286,718	2,064.00p	Suspected BUY Trade	16:35:27 - 02-Jan-26
Buy*	1	2,068.00p	SI Trade	16:29:43 - 02-Jan-26
Buy*	220	2,068.00p	Automatic Execution	16:29:30 - 02-Jan-26
Unknown*	246	2,068.00p	OTC Trade	16:29:19 - 02-Jan-26

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jan 2026 (Fri)	2,082.00	2,082.00	2,042.00	2,064.00	571,605
1st Jan 2026 (Thu)	2,076.00	2,076.00	2,076.00	2,076.00	0
31st Dec 2025 (Wed)	2,098.00	2,114.00	2,076.00	2,076.00	197,647
30th Dec 2025 (Tue)	2,070.00	2,088.00	2,066.00	2,088.00	1,881,285
29th Dec 2025 (Mon)	2,072.00	2,092.00	2,066.00	2,072.00	583,970
26th Dec 2025 (Fri)	2,080.00	2,080.00	2,080.00	2,080.00	0
25th Dec 2025 (Thu)	2,080.00	2,080.00	2,080.00	2,080.00	0
24th Dec 2025 (Wed)	2,076.00	2,084.00	2,074.00	2,080.00	81,211
23rd Dec 2025 (Tue)	2,084.00	2,100.00	2,074.00	2,074.00	454,711
22nd Dec 2025 (Mon)	2,090.00	2,102.00	2,080.00	2,080.00	1,184,511
19th Dec 2025 (Fri)	2,104.00	2,138.00	2,094.00	2,094.00	2,076,829
18th Dec 2025 (Thu)	2,166.00	2,188.00	2,122.00	2,122.00	2,704,756
17th Dec 2025 (Wed)	2,168.00	2,182.00	2,050.00	2,176.00	1,101,161
16th Dec 2025 (Tue)	2,200.00	2,226.00	2,192.00	2,220.00	707,030
15th Dec 2025 (Mon)	2,154.00	2,216.00	2,148.00	2,194.00	455,665
12th Dec 2025 (Fri)	2,162.00	2,170.00	2,140.00	2,150.00	960,010
11th Dec 2025 (Thu)	2,164.00	2,178.00	2,124.00	2,168.00	2,028,685
10th Dec 2025 (Wed)	2,166.00	2,170.00	2,148.00	2,156.00	560,234
9th Dec 2025 (Tue)	2,116.00	2,166.00	2,116.00	2,166.00	2,222,883
8th Dec 2025 (Mon)	2,146.00	2,160.00	2,120.00	2,132.00	505,744
5th Dec 2025 (Fri)	2,156.00	2,166.00	2,144.00	2,152.00	652,340
4th Dec 2025 (Thu)	2,164.00	2,172.00	2,142.00	2,160.00	405,454
3rd Dec 2025 (Wed)	2,180.00	2,180.00	2,136.00	2,152.00	574,918
2nd Dec 2025 (Tue)	2,184.00	2,194.00	2,170.00	2,172.00	894,259

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
17th Dec 2025 7:00 am	RNS	Trading Statement
3rd Dec 2025 12:00 pm	RNS	Director/PDMR Shareholding
1st Dec 2025 11:00 am	RNS	Total Voting Rights
27th Nov 2025 9:00 am	RNS	Additional Listing
26th Nov 2025 3:34 pm	RNS	Publication of Admission Particulars.
21st Nov 2025 5:30 pm	RNS	Holding(s) in Company
17th Nov 2025 5:34 pm	RNS	Holding(s) in Company
13th Nov 2025 9:00 am	RNS	Additional Listing
5th Nov 2025 9:45 am	RNS	Director/PDMR Shareholding
3rd Nov 2025 4:00 pm	RNS	Holding(s) in Company

See more Bunzl regulatory news

FTSE 100 Latest

Value9,951.14

Change19.76