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	2,572.00p on 10-09-2026 at 18:35:08
Change	-58.00p -2.21%
Buy	2,600.00p
Sell	2,598.00p

Last Trade:	Unknown 1.00 at 2,600.00p
Day's Volume:	1,281,144
Last Close:	2,572.00p
Open:	2,626.00p
ISIN:	GB00B0744B38

Day's Range	2,572.00p - 2,642.00p
52wk Range:	1,982.00p - 2,894.00p
Market Capitalisation:	£8.25b
VWAP:	2,595.79603p
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*	1	2,600.00p	OTC Trade	17:12:44 - 10-Sep-26
Buy*	89	2,572.00p	SI Trade Negotiated Trade	16:55:19 - 10-Sep-26
Sell*	3,810	2,572.00p	Automatic Execution	16:37:17 - 10-Sep-26
Buy*	1,190	2,572.00p	Automatic Execution	16:37:17 - 10-Sep-26
Sell*	5,000	2,572.00p	Automatic Execution	16:37:07 - 10-Sep-26
Buy*	250	2,572.00p	Automatic Execution	16:35:22 - 10-Sep-26
Buy*	26	2,572.00p	SI Trade	16:35:21 - 10-Sep-26
Buy*	8	2,572.00p	SI Trade	16:35:21 - 10-Sep-26
Buy*	118	2,572.00p	SI Trade	16:35:21 - 10-Sep-26
Buy*	3,936	2,572.00p	SI Trade	16:35:21 - 10-Sep-26

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Aug 2026 (Wed)	2,774.00	2,782.00	2,756.00	2,756.00	744,925
18th Aug 2026 (Tue)	2,768.00	2,788.00	2,750.00	2,774.00	456,678
17th Aug 2026 (Mon)	2,770.00	2,770.00	2,738.00	2,752.00	1,227,518
14th Aug 2026 (Fri)	2,756.00	2,770.00	2,746.00	2,758.00	635,906
13th Aug 2026 (Thu)	2,762.00	2,762.00	2,728.00	2,746.00	440,772
12th Aug 2026 (Wed)	2,776.00	2,784.00	2,754.00	2,754.00	659,535
11th Aug 2026 (Tue)	2,824.00	2,824.00	2,786.00	2,806.00	352,936
10th Aug 2026 (Mon)	2,864.00	2,864.00	2,826.00	2,826.00	481,819

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
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
1st Sep 2026 7:00 am	RNS	Half-year Financial Report
5th Aug 2026 9:35 am	RNS	Director/PDMR Shareholding

See more Bunzl regulatory news

FTSE 100 Latest

Value10,608.92

Change-61.14