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	2,084.00p on 09-01-2026 at 19:20:05
Change	38.00p 1.86%
Buy	2,076.00p
Sell	2,074.00p

Last Trade:	Sell 264.00 at 2,084.00p
Day's Volume:	2,577,525
Last Close:	2,084.00p
Open:	2,050.00p
ISIN:	GB00B0744B38

Day's Range	2,042.00p - 2,084.00p
52wk Range:	1,995.00p - 3,488.00p
Market Capitalisation:	£6.72b
VWAP:	2,060.47853p
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*	264	2,084.00p	Automatic Execution	16:37:54 - 09-Jan-26
Buy*	3,926	2,084.00p	Automatic Execution	16:35:28 - 09-Jan-26
Buy*	4,343	2,084.00p	Automatic Execution	16:35:28 - 09-Jan-26
Buy*	367	2,084.00p	Automatic Execution	16:35:28 - 09-Jan-26
Buy*	2,534	2,084.00p	Automatic Execution	16:35:28 - 09-Jan-26
Buy*	5,970	2,084.00p	Automatic Execution	16:35:28 - 09-Jan-26
Buy*	425,683	2,084.00p	Suspected BUY Trade	16:35:28 - 09-Jan-26
Buy*	126	2,076.00p	Automatic Execution	16:29:49 - 09-Jan-26
Buy*	242	2,076.00p	Automatic Execution	16:29:49 - 09-Jan-26
Buy*	154	2,076.00p	Automatic Execution	16:29:49 - 09-Jan-26

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	2,050.00	2,084.00	2,042.00	2,084.00	2,577,525
8th Jan 2026 (Thu)	2,030.00	2,046.00	2,008.00	2,046.00	1,830,401
7th Jan 2026 (Wed)	2,044.00	2,054.00	2,022.00	2,032.00	823,838
6th Jan 2026 (Tue)	2,050.00	2,058.00	2,032.00	2,048.00	518,248
5th Jan 2026 (Mon)	2,052.00	2,054.00	1,995.00	2,044.00	803,792
2nd Jan 2026 (Fri)	2,082.00	2,082.00	2,042.00	2,064.00	571,605
1st Jan 2026 (Thu)	2,076.00	2,076.00	2,076.00	2,076.00	0
31st Dec 2025 (Wed)	2,098.00	2,114.00	2,076.00	2,076.00	197,647
30th Dec 2025 (Tue)	2,070.00	2,088.00	2,066.00	2,088.00	1,881,285
29th Dec 2025 (Mon)	2,072.00	2,092.00	2,066.00	2,072.00	583,970
26th Dec 2025 (Fri)	2,080.00	2,080.00	2,080.00	2,080.00	0
25th Dec 2025 (Thu)	2,080.00	2,080.00	2,080.00	2,080.00	0
24th Dec 2025 (Wed)	2,076.00	2,084.00	2,074.00	2,080.00	81,211
23rd Dec 2025 (Tue)	2,084.00	2,100.00	2,074.00	2,074.00	454,711
22nd Dec 2025 (Mon)	2,090.00	2,102.00	2,080.00	2,080.00	1,184,511
19th Dec 2025 (Fri)	2,104.00	2,138.00	2,094.00	2,094.00	2,076,829
18th Dec 2025 (Thu)	2,166.00	2,188.00	2,122.00	2,122.00	2,704,756
17th Dec 2025 (Wed)	2,168.00	2,182.00	2,050.00	2,176.00	1,101,161
16th Dec 2025 (Tue)	2,200.00	2,226.00	2,192.00	2,220.00	707,030
15th Dec 2025 (Mon)	2,154.00	2,216.00	2,148.00	2,194.00	455,665
12th Dec 2025 (Fri)	2,162.00	2,170.00	2,140.00	2,150.00	960,010
11th Dec 2025 (Thu)	2,164.00	2,178.00	2,124.00	2,168.00	2,028,685
10th Dec 2025 (Wed)	2,166.00	2,170.00	2,148.00	2,156.00	560,234

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
7th Jan 2026 5:15 pm	RNS	Director/PDMR Shareholding
6th Jan 2026 11:15 am	RNS	Director/PDMR Shareholding
2nd Jan 2026 10:45 am	RNS	Total Voting Rights
17th Dec 2025 7:00 am	RNS	Trading Statement
3rd Dec 2025 12:00 pm	RNS	Director/PDMR Shareholding
1st Dec 2025 11:00 am	RNS	Total Voting Rights
27th Nov 2025 9:00 am	RNS	Additional Listing
26th Nov 2025 3:34 pm	RNS	Publication of Admission Particulars.
21st Nov 2025 5:30 pm	RNS	Holding(s) in Company
17th Nov 2025 5:34 pm	RNS	Holding(s) in Company

See more Bunzl regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91