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	2,822.00p on 26-08-2026 at 14:14:25
Change	28.00p 1%
Buy	2,824.00p
Sell	2,822.00p

Last Trade:	Unknown 0.00 at 2,822.00p
Day's Volume:	67,232
Last Close:	2,794.00p
Open:	2,786.00p
ISIN:	GB00B0744B38

Day's Range	2,784.00p - 2,828.00p
52wk Range:	1,982.00p - 2,886.00p
Market Capitalisation:	£9.06b
VWAP:	2,807.19675p
Shares in Issue:	321.10m

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*	0	2,822.00p	SI Trade	15:14:25 - 26-Aug-26
Unknown*	0	2,824.00p	SI Trade	15:14:00 - 26-Aug-26
Sell*	6	2,822.40p	Ordinary	15:12:42 - 26-Aug-26
Buy*	1	2,824.00p	Ordinary	15:12:41 - 26-Aug-26
Unknown*	0	2,822.00p	SI Trade	15:11:24 - 26-Aug-26
Unknown*	0	2,824.00p	SI Trade	15:11:04 - 26-Aug-26
Sell*	84	2,822.00p	Automatic Execution	15:09:20 - 26-Aug-26
Sell*	210	2,822.00p	Automatic Execution	15:09:20 - 26-Aug-26
Sell*	63	2,822.00p	Automatic Execution	15:09:20 - 26-Aug-26
Sell*	75	2,822.00p	Automatic Execution	15:09:20 - 26-Aug-26

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Aug 2026 (Tue)	2,790.00	2,814.00	2,782.00	2,794.00	376,330
24th Aug 2026 (Mon)	2,748.00	2,816.00	2,748.00	2,798.00	380,474
21st Aug 2026 (Fri)	2,742.00	2,762.00	2,724.00	2,754.00	1,284,559
20th Aug 2026 (Thu)	2,754.00	2,766.00	2,744.00	2,756.00	473,043
19th Aug 2026 (Wed)	2,774.00	2,782.00	2,756.00	2,756.00	744,925
18th Aug 2026 (Tue)	2,768.00	2,788.00	2,750.00	2,774.00	456,678
17th Aug 2026 (Mon)	2,770.00	2,770.00	2,738.00	2,752.00	1,227,518
14th Aug 2026 (Fri)	2,756.00	2,770.00	2,746.00	2,758.00	635,906
13th Aug 2026 (Thu)	2,762.00	2,762.00	2,728.00	2,746.00	440,772
12th Aug 2026 (Wed)	2,776.00	2,784.00	2,754.00	2,754.00	659,535
11th Aug 2026 (Tue)	2,824.00	2,824.00	2,786.00	2,806.00	352,936
10th Aug 2026 (Mon)	2,864.00	2,864.00	2,826.00	2,826.00	481,819
7th Aug 2026 (Fri)	2,830.00	2,886.00	2,826.00	2,870.00	998,543
6th Aug 2026 (Thu)	2,828.00	2,848.00	2,808.00	2,832.00	543,778
5th Aug 2026 (Wed)	2,810.00	2,834.00	2,792.00	2,824.00	1,372,386
4th Aug 2026 (Tue)	2,790.00	2,812.00	2,782.00	2,794.00	1,131,578
3rd Aug 2026 (Mon)	2,808.00	2,826.00	2,794.00	2,796.00	751,611
31st Jul 2026 (Fri)	2,788.00	2,818.00	2,772.00	2,802.00	509,989
30th Jul 2026 (Thu)	2,802.00	2,828.00	2,796.00	2,796.00	1,017,878
29th Jul 2026 (Wed)	2,826.00	2,830.00	2,800.00	2,814.00	611,196
28th Jul 2026 (Tue)	2,772.00	2,828.00	2,772.00	2,816.00	2,063,190
27th Jul 2026 (Mon)	2,770.00	2,770.00	2,744.00	2,768.00	477,749

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
5th Aug 2026 9:35 am	RNS	Director/PDMR Shareholding
3rd Aug 2026 10:30 am	RNS	Total Voting Rights
3rd Aug 2026 10:30 am	RNS	Admission to Trading
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

See more Bunzl regulatory news

FTSE 100 Latest

Value10,912.82

Change26.66