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	2,730.00p on 20-07-2026 at 16:30:01
Change	-66.00p -2.36%
Buy	2,742.00p
Sell	2,740.00p

Last Trade:	Buy 9,226.00 at 2,731.49p
Day's Volume:	520,729
Last Close:	2,730.00p
Open:	2,780.00p
ISIN:	GB00B0744B38

Day's Range	2,728.00p - 2,782.00p
52wk Range:	1,982.00p - 2,798.00p
Market Capitalisation:	£8.77b
VWAP:	2,738.70802p
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
Buy*	9,226	2,731.49p	SI Trade Negotiated Trade	17:07:35 - 20-Jul-26
Buy*	31,965	2,731.49p	SI Trade Negotiated Trade	17:07:35 - 20-Jul-26
Buy*	1,603	2,730.00p	SI Trade Negotiated Trade	17:01:14 - 20-Jul-26
Buy*	2,680	2,743.908p	SI Trade Negotiated Trade	16:47:06 - 20-Jul-26
Buy*	151	2,730.00p	SI Trade	16:35:07 - 20-Jul-26
Buy*	295	2,730.00p	SI Trade	16:35:07 - 20-Jul-26
Buy*	6	2,730.00p	SI Trade	16:35:07 - 20-Jul-26
Buy*	6	2,730.00p	SI Trade	16:35:07 - 20-Jul-26
Buy*	18	2,730.00p	SI Trade	16:35:07 - 20-Jul-26
Buy*	51	2,730.00p	SI Trade	16:35:07 - 20-Jul-26

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Jul 2026 (Tue)	2,692.00	2,692.00	2,644.00	2,668.00	936,943
6th Jul 2026 (Mon)	2,698.00	2,710.00	2,644.00	2,658.00	614,632
3rd Jul 2026 (Fri)	2,688.00	2,690.00	2,630.00	2,690.00	564,597
2nd Jul 2026 (Thu)	2,636.00	2,690.00	2,628.00	2,670.00	799,777
1st Jul 2026 (Wed)	2,622.00	2,656.00	2,600.00	2,640.00	2,212,365
30th Jun 2026 (Tue)	2,634.00	2,660.00	2,630.00	2,630.00	1,289,856
29th Jun 2026 (Mon)	2,630.00	2,650.00	2,612.00	2,642.00	788,466
26th Jun 2026 (Fri)	2,656.00	2,674.00	2,636.00	2,636.00	815,174
25th Jun 2026 (Thu)	2,668.00	2,678.00	2,644.00	2,652.00	1,767,831
24th Jun 2026 (Wed)	2,602.00	2,684.00	2,596.00	2,676.00	2,673,581
23rd Jun 2026 (Tue)	2,502.00	2,608.00	2,462.00	2,602.00	2,756,610
22nd Jun 2026 (Mon)	2,472.00	2,478.00	2,450.00	2,464.00	906,362

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
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
1st Jun 2026 10:15 am	RNS	Total Voting Rights
1st Jun 2026 10:00 am	RNS	Admission to Trading
8th May 2026 4:13 pm	RNS	Director/PDMR Shareholding

See more Bunzl regulatory news

FTSE 100 Latest

Value10,524.76

Change-75.61