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	2,400.00p on 21-05-2026 at 10:54:35
Change	-32.00p -1.32%
Buy	2,402.00p
Sell	2,400.00p

Last Trade:	Unknown 0.00 at 2,402.00p
Day's Volume:	61,454
Last Close:	2,432.00p
Open:	2,380.00p
ISIN:	GB00B0744B38

Day's Range	2,378.00p - 2,410.00p
52wk Range:	1,982.00p - 2,608.00p
Market Capitalisation:	£7.70b
VWAP:	2,394.80423p
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
Unknown*	0	2,402.00p	SI Trade	11:54:35 - 21-May-26
Buy*	73	2,400.00p	Automatic Execution	11:54:26 - 21-May-26
Buy*	38	2,400.00p	Automatic Execution	11:54:26 - 21-May-26
Buy*	117	2,400.00p	Automatic Execution	11:54:26 - 21-May-26
Buy*	1	2,400.00p	Automatic Execution	11:54:26 - 21-May-26
Unknown*	0	2,400.00p	SI Trade	11:54:11 - 21-May-26
Unknown*	0	2,400.00p	SI Trade	11:54:05 - 21-May-26
Buy*	14	2,400.00p	Automatic Execution	11:53:45 - 21-May-26
Sell*	63	2,398.651p	Ordinary	11:53:19 - 21-May-26
Buy*	125	2,398.00p	Automatic Execution	11:52:34 - 21-May-26

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th May 2026 (Wed)	2,394.00	2,444.00	2,394.00	2,432.00	1,396,229
19th May 2026 (Tue)	2,408.00	2,422.00	2,392.00	2,398.00	681,933
18th May 2026 (Mon)	2,338.00	2,410.00	2,320.00	2,400.00	778,269
15th May 2026 (Fri)	2,330.00	2,350.00	2,320.00	2,332.00	2,982,542
14th May 2026 (Thu)	2,368.00	2,368.00	2,333.00	2,350.00	682,108
13th May 2026 (Wed)	2,350.00	2,366.00	2,344.00	2,356.00	500,000
12th May 2026 (Tue)	2,328.00	2,360.00	2,322.00	2,352.00	1,477,168
11th May 2026 (Mon)	2,400.00	2,400.00	2,342.00	2,342.00	756,608
8th May 2026 (Fri)	2,418.00	2,425.00	2,371.00	2,394.00	1,282,666
7th May 2026 (Thu)	2,450.00	2,460.00	2,423.00	2,427.00	892,056
6th May 2026 (Wed)	2,439.00	2,472.00	2,433.00	2,465.00	564,529
5th May 2026 (Tue)	2,415.00	2,464.00	2,409.00	2,446.00	1,090,460
4th May 2026 (Mon)	2,429.00	2,429.00	2,429.00	2,429.00	0
1st May 2026 (Fri)	2,422.00	2,443.00	2,412.00	2,429.00	550,206
30th Apr 2026 (Thu)	2,404.00	2,441.00	2,394.00	2,422.00	611,626
29th Apr 2026 (Wed)	2,408.00	2,424.00	2,386.00	2,400.00	970,944
28th Apr 2026 (Tue)	2,441.00	2,443.00	2,415.00	2,420.00	619,606
27th Apr 2026 (Mon)	2,440.00	2,456.00	2,429.00	2,435.00	568,906
24th Apr 2026 (Fri)	2,429.00	2,459.00	2,414.00	2,447.00	1,523,760
23rd Apr 2026 (Thu)	2,398.00	2,425.00	2,375.00	2,425.00	1,168,892
22nd Apr 2026 (Wed)	2,366.00	2,447.00	2,356.00	2,409.00	2,131,908
21st Apr 2026 (Tue)	2,391.00	2,409.00	2,359.00	2,359.00	1,384,825

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
8th May 2026 4:13 pm	RNS	Director/PDMR Shareholding
7th May 2026 2:43 pm	RNS	Director/PDMR Shareholding
6th May 2026 10:05 am	RNS	Director/PDMR Shareholding
1st May 2026 11:15 am	RNS	Total Voting Rights
22nd Apr 2026 4:15 pm	RNS	Result of AGM
22nd Apr 2026 7:00 am	RNS	Trading Statement
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

See more Bunzl regulatory news

FTSE 100 Latest

Value10,379.64

Change-52.70