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	2,004.00p on 21-01-2026 at 11:37:04
Change	15.00p 0.75%
Buy	2,006.00p
Sell	2,002.00p

Last Trade:	Sell 211.00 at 2,002.00p
Day's Volume:	126,811
Last Close:	1,989.00p
Open:	1,989.00p
ISIN:	GB00B0744B38

Day's Range	1,982.00p - 2,024.00p
52wk Range:	1,982.00p - 3,488.00p
Market Capitalisation:	£6.46b
VWAP:	2,009.4293p
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
Sell*	211	2,002.00p	SI Trade	11:37:03 - 21-Jan-26
Buy*	151	2,004.00p	Automatic Execution	11:37:02 - 21-Jan-26
Buy*	550	2,004.00p	Automatic Execution	11:37:02 - 21-Jan-26
Sell*	333	2,004.00p	Automatic Execution	11:37:02 - 21-Jan-26
Sell*	267	2,004.00p	Automatic Execution	11:35:17 - 21-Jan-26
Buy*	2	2,006.00p	SI Trade	11:33:25 - 21-Jan-26
Buy*	1	2,006.00p	SI Trade	11:32:51 - 21-Jan-26
Unknown*	0	2,004.00p	SI Trade	11:32:51 - 21-Jan-26
Sell*	83	2,004.82p	Ordinary	11:32:25 - 21-Jan-26
Sell*	39	2,004.00p	SI Trade	11:32:11 - 21-Jan-26

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jan 2026 (Wed)	1,989.00	2,024.00	1,982.00	1,989.00	126,811
20th Jan 2026 (Tue)	2,036.00	2,042.00	1,983.00	1,989.00	1,197,662
19th Jan 2026 (Mon)	2,062.00	2,064.00	2,040.00	2,046.00	430,869
16th Jan 2026 (Fri)	2,070.00	2,074.00	2,054.00	2,074.00	2,994,134
15th Jan 2026 (Thu)	2,074.00	2,084.00	2,054.00	2,078.00	483,222
14th Jan 2026 (Wed)	2,054.00	2,084.00	2,044.00	2,078.00	710,354
13th Jan 2026 (Tue)	2,082.00	2,084.00	2,042.00	2,050.00	1,037,109
12th Jan 2026 (Mon)	2,088.00	2,088.00	2,058.00	2,082.00	1,240,556
9th Jan 2026 (Fri)	2,050.00	2,084.00	2,042.00	2,084.00	2,577,525
8th Jan 2026 (Thu)	2,030.00	2,046.00	2,008.00	2,046.00	1,830,401
7th Jan 2026 (Wed)	2,044.00	2,054.00	2,022.00	2,032.00	823,838
6th Jan 2026 (Tue)	2,050.00	2,058.00	2,032.00	2,048.00	518,248
5th Jan 2026 (Mon)	2,052.00	2,054.00	1,995.00	2,044.00	803,792
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

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
13th Jan 2026 5:00 pm	RNS	Director/PDMR Shareholding
7th Jan 2026 5:15 pm	RNS	Director/PDMR Shareholding
6th Jan 2026 11:15 am	RNS	Director/PDMR Shareholding
2nd Jan 2026 10:45 am	RNS	Total Voting Rights
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

See more Bunzl regulatory news

FTSE 100 Latest

Value10,105.75

Change-21.03