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	2,164.00p on 27-03-2026 at 19:35:08
Change	-10.00p -0.46%
Buy	2,170.00p
Sell	2,168.00p

Last Trade:	Sell 271.00 at 2,164.00p
Day's Volume:	520,454
Last Close:	2,164.00p
Open:	2,174.00p
ISIN:	GB00B0744B38

Day's Range	2,160.00p - 2,180.00p
52wk Range:	1,982.00p - 3,094.00p
Market Capitalisation:	£6.97b
VWAP:	2,166.03564p
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*	271	2,164.00p	SI Trade Suspected SELL Trade	16:49:03 - 27-Mar-26
Sell*	42	2,164.00p	SI Trade	16:35:28 - 27-Mar-26
Sell*	267	2,164.00p	SI Trade	16:35:28 - 27-Mar-26
Sell*	102	2,164.00p	SI Trade	16:35:28 - 27-Mar-26
Sell*	240	2,164.00p	SI Trade	16:35:28 - 27-Mar-26
Sell*	56	2,164.00p	SI Trade	16:35:28 - 27-Mar-26
Sell*	253,208	2,164.00p	Uncrossing Trade	16:35:28 - 27-Mar-26
Buy*	320	2,170.00p	Automatic Execution	16:29:56 - 27-Mar-26
Unknown*	75	2,169.00p	OTC Trade	16:29:50 - 27-Mar-26
Sell*	1	2,168.00p	SI Trade	16:29:43 - 27-Mar-26

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	2,174.00	2,180.00	2,160.00	2,164.00	520,454
26th Mar 2026 (Thu)	2,146.00	2,208.00	2,144.00	2,174.00	1,321,036
25th Mar 2026 (Wed)	2,186.00	2,198.00	2,148.00	2,156.00	1,701,549
24th Mar 2026 (Tue)	2,194.00	2,198.00	2,150.00	2,180.00	549,078
23rd Mar 2026 (Mon)	2,174.00	2,206.00	2,150.00	2,170.00	2,449,117
20th Mar 2026 (Fri)	2,206.00	2,208.00	2,176.00	2,190.00	2,542,366
19th Mar 2026 (Thu)	2,250.00	2,264.00	2,200.00	2,200.00	863,520
18th Mar 2026 (Wed)	2,300.00	2,314.00	2,284.00	2,294.00	651,103
17th Mar 2026 (Tue)	2,266.00	2,304.00	2,264.00	2,304.00	1,439,711
16th Mar 2026 (Mon)	2,306.00	2,316.00	2,270.00	2,270.00	874,448
13th Mar 2026 (Fri)	2,250.00	2,306.00	2,236.00	2,304.00	1,718,550
12th Mar 2026 (Thu)	2,212.00	2,298.00	2,212.00	2,256.00	2,479,502
11th Mar 2026 (Wed)	2,234.00	2,242.00	2,210.00	2,224.00	771,004
10th Mar 2026 (Tue)	2,244.00	2,250.00	2,226.00	2,234.00	1,803,687
9th Mar 2026 (Mon)	2,180.00	2,234.00	2,156.00	2,228.00	1,311,898
6th Mar 2026 (Fri)	2,240.00	2,268.00	2,210.00	2,216.00	1,875,727
5th Mar 2026 (Thu)	2,188.00	2,258.00	2,182.00	2,234.00	1,832,499
4th Mar 2026 (Wed)	2,212.00	2,234.00	2,162.00	2,184.00	1,491,435
3rd Mar 2026 (Tue)	2,256.00	2,262.00	2,166.00	2,216.00	1,865,925
2nd Mar 2026 (Mon)	2,126.00	2,258.00	2,114.00	2,246.00	1,720,797

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
20th Mar 2026 2:28 pm	RNS	Director/PDMR Shareholding
18th Mar 2026 5:26 pm	RNS	Director/PDMR Shareholding
17th Mar 2026 4:20 pm	RNS	Annual Financial Report
16th Mar 2026 3:00 pm	RNS	Director/PDMR Shareholding
16th Mar 2026 3:00 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding
10th Mar 2026 3:30 pm	RNS	Director Declaration
10th Mar 2026 3:30 pm	RNS	Director Declaration
9th Mar 2026 10:20 am	RNS	Director/PDMR Shareholding

See more Bunzl regulatory news

FTSE 100 Latest

Value9,967.35

Change-4.82