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	2,440.00p on 09-05-2025 at 07:28:02
Change	-16.00p -0.65%
Buy	2,442.00p
Sell	2,440.00p
Buy / Sell BNZL Shares

Last Trade:	Sell 71.00 at 2,440.00p
Day's Volume:	76,427
Last Close:	2,456.00p
Open:	2,442.00p
ISIN:	GB00B0744B38

Day's Range	2,396.00p - 2,470.00p
52wk Range:	2,218.00p - 3,726.00p
Market Capitalisation:	£7,946m
VWAP:	2,442.9261p
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
Sell*	71	2,440.00p	Automatic Execution	08:28:00 - 09-May-25
Sell*	554	2,440.00p	Automatic Execution	08:28:00 - 09-May-25
Sell*	338	2,440.00p	Automatic Execution	08:28:00 - 09-May-25
Buy*	280	2,442.00p	SI Trade	08:27:38 - 09-May-25
Buy*	20	2,441.4596p	Ordinary	08:27:26 - 09-May-25
Unknown*	8,800	2,439.00p	OTC Trade	08:26:53 - 09-May-25
Sell*	8,800	2,439.00p	SI Trade	08:26:53 - 09-May-25
Buy*	468	2,442.00p	Automatic Execution	08:26:38 - 09-May-25
Buy*	14	2,442.00p	Automatic Execution	08:26:37 - 09-May-25
Buy*	166	2,442.00p	Automatic Execution	08:26:37 - 09-May-25

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	2,406.00	2,458.00	2,406.00	2,456.00	906,706
7th May 2025 (Wed)	2,402.00	2,440.00	2,398.00	2,400.00	827,697
6th May 2025 (Tue)	2,496.00	2,496.00	2,376.00	2,402.00	1,273,583
5th May 2025 (Mon)	2,380.00	2,380.00	2,380.00	2,380.00	0
2nd May 2025 (Fri)	2,332.00	2,380.00	2,316.00	2,380.00	2,086,056
1st May 2025 (Thu)	2,376.00	2,376.00	2,312.00	2,320.00	570,187
30th Apr 2025 (Wed)	2,304.00	2,350.00	2,304.00	2,350.00	1,114,708
29th Apr 2025 (Tue)	2,304.00	2,370.00	2,298.00	2,310.00	641,110
28th Apr 2025 (Mon)	2,286.00	2,318.00	2,274.00	2,296.00	1,761,736
25th Apr 2025 (Fri)	2,330.00	2,340.00	2,292.00	2,292.00	1,296,661
24th Apr 2025 (Thu)	2,364.00	2,390.00	2,302.00	2,318.00	1,596,827
23rd Apr 2025 (Wed)	2,380.00	2,438.00	2,358.00	2,386.00	2,167,515
22nd Apr 2025 (Tue)	2,282.00	2,372.00	2,252.00	2,370.00	1,438,921
21st Apr 2025 (Mon)	2,288.00	2,288.00	2,288.00	2,288.00	0
18th Apr 2025 (Fri)	2,288.00	2,288.00	2,288.00	2,288.00	0
17th Apr 2025 (Thu)	2,278.00	2,360.00	2,276.00	2,288.00	3,366,143
16th Apr 2025 (Wed)	2,470.00	2,506.00	2,218.00	2,290.00	5,289,536
15th Apr 2025 (Tue)	3,054.00	3,094.00	3,042.00	3,078.00	626,109
14th Apr 2025 (Mon)	3,042.00	3,070.00	3,028.00	3,042.00	460,742
11th Apr 2025 (Fri)	2,986.00	3,032.00	2,972.00	3,002.00	841,526
10th Apr 2025 (Thu)	2,962.00	3,030.00	2,962.00	2,972.00	1,362,552
9th Apr 2025 (Wed)	2,898.00	2,930.00	2,854.00	2,886.00	1,603,444

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
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
1st May 2025 9:42 am	RNS	Total Voting Rights
1st May 2025 8:00 am	RNS	Additional Listing
30th Apr 2025 7:00 am	RNS	Acquisition
28th Apr 2025 12:00 pm	RNS	Director/PDMR Shareholding
24th Apr 2025 4:56 pm	RNS	Director/PDMR Shareholding

See more Bunzl regulatory news

FTSE 100 Latest

Value8,562.66

Change31.05