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	2,974.00p on 28-03-2025 at 17:30:00
Change	-14.00p -0.47%
Buy	2,968.00p
Sell	2,964.00p
Buy / Sell BNZL Shares

Last Trade:	Buy 9,542.00 at 2,974.00p
Day's Volume:	530,242
Last Close:	2,974.00p
Open:	2,982.00p
ISIN:	GB00B0744B38

Day's Range	2,964.00p - 2,992.00p
52wk Range:	2,884.00p - 3,726.00p
Market Capitalisation:	£9,695m
VWAP:	2,974.18401p
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
Buy*	9,542	2,974.00p	SI Trade	16:36:31 - 28-Mar-25
Unknown*	186	2,974.00p	OTC Trade	16:35:24 - 28-Mar-25
Unknown*	201	2,974.00p	OTC Trade	16:35:24 - 28-Mar-25
Buy*	244,129	2,974.00p	Suspected BUY Trade	16:35:23 - 28-Mar-25
Buy*	242	2,966.00p	Automatic Execution	16:29:50 - 28-Mar-25
Buy*	240	2,966.00p	Automatic Execution	16:29:50 - 28-Mar-25
Buy*	451	2,966.00p	Automatic Execution	16:29:50 - 28-Mar-25
Buy*	73	2,966.00p	Automatic Execution	16:29:50 - 28-Mar-25
Buy*	206	2,966.00p	Automatic Execution	16:29:16 - 28-Mar-25
Sell*	168	2,966.00p	Automatic Execution	16:29:16 - 28-Mar-25

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Mar 2025 (Fri)	2,982.00	2,992.00	2,964.00	2,974.00	530,242
27th Mar 2025 (Thu)	2,968.00	2,990.00	2,964.00	2,988.00	776,926
26th Mar 2025 (Wed)	2,996.00	3,006.00	2,978.00	2,986.00	536,146
25th Mar 2025 (Tue)	3,008.00	3,014.00	2,976.00	2,990.00	628,072
24th Mar 2025 (Mon)	3,016.00	3,030.00	2,998.00	3,008.00	920,527
21st Mar 2025 (Fri)	2,980.00	2,986.00	2,942.00	2,980.00	2,156,908
20th Mar 2025 (Thu)	2,982.00	3,032.00	2,978.00	3,000.00	2,256,521
19th Mar 2025 (Wed)	2,988.00	2,988.00	2,932.00	2,964.00	932,772
18th Mar 2025 (Tue)	2,976.00	2,988.00	2,944.00	2,988.00	697,878
17th Mar 2025 (Mon)	2,934.00	2,970.00	2,924.00	2,962.00	397,474
14th Mar 2025 (Fri)	2,894.00	2,954.00	2,886.00	2,944.00	1,710,570
13th Mar 2025 (Thu)	2,952.00	2,954.00	2,884.00	2,890.00	951,714
12th Mar 2025 (Wed)	2,972.00	2,996.00	2,954.00	2,966.00	1,619,287
11th Mar 2025 (Tue)	3,006.00	3,020.00	2,960.00	2,964.00	513,674
10th Mar 2025 (Mon)	3,100.00	3,100.00	2,998.00	3,010.00	1,146,959
7th Mar 2025 (Fri)	3,010.00	3,076.00	3,010.00	3,076.00	990,885
6th Mar 2025 (Thu)	3,050.00	3,068.00	3,006.00	3,020.00	1,631,609
5th Mar 2025 (Wed)	3,024.00	3,072.00	3,024.00	3,050.00	879,784
4th Mar 2025 (Tue)	3,046.00	3,116.00	3,016.00	3,036.00	1,679,316
3rd Mar 2025 (Mon)	3,312.00	3,334.00	3,072.00	3,072.00	1,992,834
28th Feb 2025 (Fri)	3,308.00	3,368.00	3,308.00	3,368.00	1,364,189

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
27th Mar 2025 8:00 am	RNS	Additional Listing
27th Mar 2025 7:00 am	RNS	Transaction in Own Shares
26th Mar 2025 7:00 am	RNS	Transaction in Own Shares
25th Mar 2025 7:00 am	RNS	Transaction in Own Shares
24th Mar 2025 7:00 am	RNS	Transaction in Own Shares
21st Mar 2025 7:00 am	RNS	Transaction in Own Shares
20th Mar 2025 4:06 pm	RNS	Annual Financial Report
20th Mar 2025 7:00 am	RNS	Transaction in Own Shares
19th Mar 2025 7:00 am	RNS	Transaction in Own Shares
18th Mar 2025 7:00 am	RNS	Transaction in Own Shares

See more Bunzl regulatory news

FTSE 100 Latest

Value8,658.85

Change-7.27