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	2,488.00p on 28-08-2025 at 15:25:32
Change	-2.00p -0.08%
Buy	2,488.00p
Sell	2,486.00p

Last Trade:	Buy 4.00 at 2,488.00p
Day's Volume:	587,171
Last Close:	2,490.00p
Open:	2,508.00p
ISIN:	GB00B0744B38

Day's Range	2,480.00p - 2,550.00p
52wk Range:	2,210.00p - 3,726.00p
Market Capitalisation:	£8.10b
VWAP:	2,511.42512p
Shares in Issue:	325.75m

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
Buy*	4	2,488.00p	Automatic Execution	16:25:32 - 28-Aug-25
Buy*	524	2,488.00p	Automatic Execution	16:25:32 - 28-Aug-25
Buy*	241	2,488.00p	Automatic Execution	16:25:32 - 28-Aug-25
Buy*	9	2,488.00p	Automatic Execution	16:25:32 - 28-Aug-25
Buy*	20	2,488.00p	Automatic Execution	16:25:32 - 28-Aug-25
Buy*	295	2,488.00p	Automatic Execution	16:25:32 - 28-Aug-25
Buy*	790	2,488.00p	Automatic Execution	16:25:32 - 28-Aug-25
Buy*	274	2,488.00p	Automatic Execution	16:25:32 - 28-Aug-25
Buy*	1	2,488.00p	SI Trade	16:24:13 - 28-Aug-25
Unknown*	0	2,488.00p	SI Trade	16:24:03 - 28-Aug-25

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	2,506.00	2,522.00	2,456.00	2,490.00	1,433,796
26th Aug 2025 (Tue)	2,452.00	2,546.00	2,432.00	2,506.00	2,163,040
25th Aug 2025 (Mon)	2,384.00	2,384.00	2,384.00	2,384.00	0
22nd Aug 2025 (Fri)	2,360.00	2,398.00	2,356.00	2,384.00	693,360
21st Aug 2025 (Thu)	2,356.00	2,368.00	2,352.00	2,368.00	611,464
20th Aug 2025 (Wed)	2,320.00	2,368.00	2,318.00	2,362.00	744,715
19th Aug 2025 (Tue)	2,268.00	2,338.00	2,268.00	2,334.00	661,896
18th Aug 2025 (Mon)	2,280.00	2,296.00	2,266.00	2,270.00	419,908
15th Aug 2025 (Fri)	2,288.00	2,296.00	2,272.00	2,280.00	698,207
14th Aug 2025 (Thu)	2,286.00	2,286.00	2,264.00	2,276.00	624,105
13th Aug 2025 (Wed)	2,272.00	2,278.00	2,226.00	2,278.00	897,929
12th Aug 2025 (Tue)	2,254.00	2,270.00	2,242.00	2,270.00	322,700
11th Aug 2025 (Mon)	2,268.00	2,280.00	2,246.00	2,246.00	422,129
8th Aug 2025 (Fri)	2,272.00	2,274.00	2,254.00	2,268.00	494,090
7th Aug 2025 (Thu)	2,258.00	2,282.00	2,248.00	2,268.00	800,384
6th Aug 2025 (Wed)	2,256.00	2,272.00	2,242.00	2,248.00	1,585,974
5th Aug 2025 (Tue)	2,240.00	2,258.00	2,240.00	2,240.00	513,748
4th Aug 2025 (Mon)	2,248.00	2,250.00	2,224.00	2,240.00	1,745,362
1st Aug 2025 (Fri)	2,244.00	2,256.00	2,228.00	2,240.00	1,744,141
31st Jul 2025 (Thu)	2,294.00	2,306.00	2,248.00	2,254.00	625,471
30th Jul 2025 (Wed)	2,312.00	2,312.00	2,284.00	2,286.00	585,662
29th Jul 2025 (Tue)	2,302.00	2,316.00	2,298.00	2,310.00	401,548
28th Jul 2025 (Mon)	2,374.00	2,374.00	2,302.00	2,302.00	727,713

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
27th Aug 2025 7:00 am	RNS	Transaction in Own Shares
26th Aug 2025 10:00 am	RNS	Dividend Declaration
26th Aug 2025 7:00 am	RNS	Acquisition
26th Aug 2025 7:00 am	RNS	Half-year Report
5th Aug 2025 4:25 pm	RNS	Director/PDMR Shareholding
1st Aug 2025 1:01 pm	RNS	Total Voting Rights
11th Jul 2025 5:13 pm	RNS	Director/PDMR Shareholding
9th Jul 2025 5:42 pm	RNS	Director/PDMR Shareholding
3rd Jul 2025 9:24 am	RNS	Director/PDMR Shareholding
1st Jul 2025 4:07 pm	RNS	Director/PDMR Shareholding

See more Bunzl regulatory news

FTSE 100 Latest

Value9,219.14

Change-36.36