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	2,870.00p on 07-08-2026 at 18:35:06
Change	38.00p 1.34%
Buy	2,862.00p
Sell	2,860.00p

Last Trade:	Unknown 555.00 at 2,870.00p
Day's Volume:	998,543
Last Close:	2,870.00p
Open:	2,830.00p
ISIN:	GB00B0744B38

Day's Range	2,826.00p - 2,886.00p
52wk Range:	1,982.00p - 2,886.00p
Market Capitalisation:	£9.22b
VWAP:	2,869.76671p
Shares in Issue:	321.09m

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*	555	2,870.00p	OTC Trade	17:46:57 - 07-Aug-26
Buy*	737	2,860.989p	SI Trade Negotiated Trade	16:47:03 - 07-Aug-26
Unknown*	46,334	2,870.00p	OTC Trade	16:35:46 - 07-Aug-26
Sell*	852	2,870.00p	Automatic Execution	16:35:15 - 07-Aug-26
Sell*	1,190	2,870.00p	Automatic Execution	16:35:15 - 07-Aug-26
Sell*	1,190	2,870.00p	Automatic Execution	16:35:15 - 07-Aug-26
Buy*	2,500	2,870.00p	Automatic Execution	16:35:15 - 07-Aug-26
Buy*	1,418	2,870.00p	Automatic Execution	16:35:15 - 07-Aug-26
Buy*	350,764	2,870.00p	Suspected BUY Trade	16:35:15 - 07-Aug-26
Buy*	73	2,862.00p	Automatic Execution	16:29:56 - 07-Aug-26

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	2,830.00	2,886.00	2,826.00	2,870.00	998,543
6th Aug 2026 (Thu)	2,828.00	2,848.00	2,808.00	2,832.00	543,778
5th Aug 2026 (Wed)	2,810.00	2,834.00	2,792.00	2,824.00	1,372,386
4th Aug 2026 (Tue)	2,790.00	2,812.00	2,782.00	2,794.00	1,131,578
3rd Aug 2026 (Mon)	2,808.00	2,826.00	2,794.00	2,796.00	751,611
31st Jul 2026 (Fri)	2,788.00	2,818.00	2,772.00	2,802.00	509,989
30th Jul 2026 (Thu)	2,802.00	2,828.00	2,796.00	2,796.00	1,017,878
29th Jul 2026 (Wed)	2,826.00	2,830.00	2,800.00	2,814.00	611,196
28th Jul 2026 (Tue)	2,772.00	2,828.00	2,772.00	2,816.00	2,063,190
27th Jul 2026 (Mon)	2,770.00	2,770.00	2,744.00	2,768.00	477,749
24th Jul 2026 (Fri)	2,712.00	2,758.00	2,712.00	2,758.00	870,666
23rd Jul 2026 (Thu)	2,734.00	2,744.00	2,712.00	2,722.00	1,364,514
22nd Jul 2026 (Wed)	2,720.00	2,750.00	2,702.00	2,736.00	813,547
21st Jul 2026 (Tue)	2,716.00	2,726.00	2,694.00	2,726.00	486,686
20th Jul 2026 (Mon)	2,780.00	2,782.00	2,728.00	2,730.00	520,729
17th Jul 2026 (Fri)	2,782.00	2,798.00	2,770.00	2,796.00	884,533
16th Jul 2026 (Thu)	2,708.00	2,782.00	2,700.00	2,782.00	731,348
15th Jul 2026 (Wed)	2,714.00	2,726.00	2,690.00	2,718.00	588,984
14th Jul 2026 (Tue)	2,668.00	2,718.00	2,668.00	2,718.00	542,162
13th Jul 2026 (Mon)	2,702.00	2,714.00	2,684.00	2,690.00	416,062
10th Jul 2026 (Fri)	2,660.00	2,696.00	2,642.00	2,688.00	550,868
9th Jul 2026 (Thu)	2,676.00	2,686.00	2,634.00	2,648.00	2,518,587
8th Jul 2026 (Wed)	2,664.00	2,664.00	2,632.00	2,664.00	1,664,878

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
5th Aug 2026 9:35 am	RNS	Director/PDMR Shareholding
3rd Aug 2026 10:30 am	RNS	Total Voting Rights
3rd Aug 2026 10:30 am	RNS	Admission to Trading
9th Jul 2026 5:46 pm	RNS	Director/PDMR Shareholding
2nd Jul 2026 5:31 pm	RNS	Director/PDMR Shareholding
1st Jul 2026 10:15 am	RNS	Total Voting Rights
1st Jul 2026 10:00 am	RNS	Admission to Trading
23rd Jun 2026 7:00 am	RNS	Trading Statement
9th Jun 2026 12:57 pm	RNS	Director/PDMR Shareholding
3rd Jun 2026 10:45 am	RNS	Director/PDMR Shareholding

See more Bunzl regulatory news

FTSE 100 Latest

Value10,901.09

Change33.20