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	2,246.00p on 19-06-2025 at 12:44:02
Change	24.00p 1.08%
Buy	2,246.00p
Sell	2,244.00p
Buy / Sell BNZL Shares

Last Trade:	Unknown 273.00 at 2,245.00p
Day's Volume:	395,296
Last Close:	2,222.00p
Open:	2,218.00p
ISIN:	GB00B0744B38

Day's Range	2,218.00p - 2,246.00p
52wk Range:	2,210.00p - 3,726.00p
Market Capitalisation:	£7,316m
VWAP:	2,230.22364p
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*	273	2,245.00p	SI Trade	13:44:02 - 19-Jun-25
Unknown*	0	2,246.00p	SI Trade	13:43:59 - 19-Jun-25
Unknown*	0	2,246.00p	SI Trade	13:43:59 - 19-Jun-25
Sell*	232	2,246.00p	Automatic Execution	13:43:02 - 19-Jun-25
Sell*	668	2,246.00p	Automatic Execution	13:43:02 - 19-Jun-25
Buy*	1,250	2,246.00p	Automatic Execution	13:43:02 - 19-Jun-25
Buy*	9	2,246.00p	Automatic Execution	13:43:02 - 19-Jun-25
Buy*	759	2,246.00p	Automatic Execution	13:43:02 - 19-Jun-25
Unknown*	0	2,246.00p	SI Trade	13:43:01 - 19-Jun-25
Sell*	250	2,246.00p	Automatic Execution	13:43:01 - 19-Jun-25

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jun 2025 (Wed)	2,242.00	2,250.00	2,210.00	2,222.00	1,372,064
17th Jun 2025 (Tue)	2,268.00	2,278.00	2,218.00	2,236.00	1,965,934
16th Jun 2025 (Mon)	2,292.00	2,316.00	2,270.00	2,302.00	542,609
13th Jun 2025 (Fri)	2,290.00	2,304.00	2,280.00	2,284.00	611,099
12th Jun 2025 (Thu)	2,300.00	2,368.00	2,300.00	2,314.00	559,539
11th Jun 2025 (Wed)	2,340.00	2,350.00	2,314.00	2,314.00	699,263
10th Jun 2025 (Tue)	2,310.00	2,348.00	2,302.00	2,336.00	1,283,784
9th Jun 2025 (Mon)	2,272.00	2,308.00	2,272.00	2,296.00	887,916
6th Jun 2025 (Fri)	2,270.00	2,298.00	2,254.00	2,274.00	1,081,551
5th Jun 2025 (Thu)	2,292.00	2,298.00	2,262.00	2,288.00	1,138,112
4th Jun 2025 (Wed)	2,318.00	2,322.00	2,290.00	2,294.00	1,110,759
3rd Jun 2025 (Tue)	2,348.00	2,352.00	2,314.00	2,314.00	901,697
2nd Jun 2025 (Mon)	2,358.00	2,372.00	2,338.00	2,346.00	549,567
30th May 2025 (Fri)	2,382.00	2,390.00	2,362.00	2,376.00	1,621,503
29th May 2025 (Thu)	2,402.00	2,410.00	2,378.00	2,382.00	459,226
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

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
18th Jun 2025 4:47 pm	RNS	Director/PDMR Shareholding
5th Jun 2025 2:25 pm	RNS	Director/PDMR Shareholding
2nd Jun 2025 11:19 am	RNS	Total Voting Rights
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

See more Bunzl regulatory news

FTSE 100 Latest

Value8,812.64

Change-30.83