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	2,382.00p on 29-05-2025 at 16:30:00
Change	-16.00p -0.67%
Buy	2,384.00p
Sell	2,382.00p
Buy / Sell BNZL Shares

Last Trade:	Unknown 515.00 at 2,382.00p
Day's Volume:	459,226
Last Close:	2,382.00p
Open:	2,402.00p
ISIN:	GB00B0744B38

Day's Range	2,378.00p - 2,410.00p
52wk Range:	2,218.00p - 3,726.00p
Market Capitalisation:	£7,757m
VWAP:	2,385.35836p
Shares in Issue:	326m

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*	515	2,382.00p	OTC Trade	16:35:23 - 29-May-25
Buy*	539	2,382.00p	SI Trade	16:35:22 - 29-May-25
Buy*	247,722	2,382.00p	Suspected BUY Trade	16:35:22 - 29-May-25
Buy*	3	2,384.00p	Automatic Execution	16:29:59 - 29-May-25
Buy*	58	2,384.00p	Automatic Execution	16:29:56 - 29-May-25
Unknown*	127	2,383.00p	SI Trade	16:29:50 - 29-May-25
Sell*	217	2,382.00p	Automatic Execution	16:29:50 - 29-May-25
Sell*	229	2,382.00p	Automatic Execution	16:29:40 - 29-May-25
Sell*	133	2,382.00p	Automatic Execution	16:29:40 - 29-May-25
Sell*	29	2,382.00p	Automatic Execution	16:29:40 - 29-May-25

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	2,422.00	2,440.00	2,396.00	2,398.00	956,175
27th May 2025 (Tue)	2,422.00	2,432.00	2,402.00	2,424.00	1,225,410
26th May 2025 (Mon)	2,376.00	2,376.00	2,376.00	2,376.00	0
23rd May 2025 (Fri)	2,424.00	2,430.00	2,368.00	2,376.00	652,050
22nd May 2025 (Thu)	2,374.00	2,418.00	2,364.00	2,418.00	4,620,423
21st May 2025 (Wed)	2,490.00	2,506.00	2,442.00	2,442.00	1,358,844
20th May 2025 (Tue)	2,532.00	2,540.00	2,490.00	2,490.00	1,922,244
19th May 2025 (Mon)	2,500.00	2,526.00	2,498.00	2,526.00	476,938
16th May 2025 (Fri)	2,524.00	2,544.00	2,512.00	2,520.00	580,919
15th May 2025 (Thu)	2,484.00	2,526.00	2,478.00	2,514.00	621,812
14th May 2025 (Wed)	2,522.00	2,532.00	2,496.00	2,500.00	788,218
13th May 2025 (Tue)	2,532.00	2,550.00	2,520.00	2,520.00	933,128
12th May 2025 (Mon)	2,484.00	2,538.00	2,478.00	2,538.00	865,857
9th May 2025 (Fri)	2,442.00	2,478.00	2,396.00	2,464.00	1,590,816
8th May 2025 (Thu)	2,406.00	2,458.00	2,406.00	2,456.00	906,706
7th May 2025 (Wed)	2,402.00	2,440.00	2,398.00	2,400.00	827,697
6th May 2025 (Tue)	2,496.00	2,496.00	2,376.00	2,402.00	1,273,583
5th May 2025 (Mon)	2,380.00	2,380.00	2,380.00	2,380.00	0
2nd May 2025 (Fri)	2,332.00	2,380.00	2,316.00	2,380.00	2,086,056
1st May 2025 (Thu)	2,376.00	2,376.00	2,312.00	2,320.00	570,187
30th Apr 2025 (Wed)	2,304.00	2,350.00	2,304.00	2,350.00	1,114,708
29th Apr 2025 (Tue)	2,304.00	2,370.00	2,298.00	2,310.00	641,110

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
23rd May 2025 4:55 pm	RNS	Director/PDMR Shareholding
19th May 2025 12:41 pm	RNS	Director/PDMR Shareholding
8th May 2025 2:38 pm	RNS	Director/PDMR Shareholding
7th May 2025 10:00 am	RNS	Director/PDMR Shareholding
7th May 2025 9:58 am	RNS	Director/PDMR Shareholding
6th May 2025 4:06 pm	RNS	Director/PDMR Shareholding
1st May 2025 3:00 pm	RNS	Block listing Interim Review
1st May 2025 9:42 am	RNS	Total Voting Rights
1st May 2025 8:00 am	RNS	Additional Listing
30th Apr 2025 7:00 am	RNS	Acquisition

See more Bunzl regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56