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	2,296.00p on 09-07-2025 at 08:09:23
Change	-8.00p -0.35%
Buy	2,298.00p
Sell	2,294.00p
Buy / Sell BNZL Shares

Last Trade:	Sell 388.00 at 2,296.00p
Day's Volume:	39,211
Last Close:	2,304.00p
Open:	2,300.00p
ISIN:	GB00B0744B38

Day's Range	2,284.00p - 2,302.00p
52wk Range:	2,210.00p - 3,726.00p
Market Capitalisation:	£7,479m
VWAP:	2,291.99885p
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*	388	2,296.00p	Automatic Execution	09:09:23 - 09-Jul-25
Sell*	249	2,296.00p	Automatic Execution	09:09:23 - 09-Jul-25
Sell*	104	2,296.00p	Automatic Execution	09:09:23 - 09-Jul-25
Sell*	110	2,296.00p	Automatic Execution	09:09:23 - 09-Jul-25
Sell*	87	2,296.00p	Automatic Execution	09:09:23 - 09-Jul-25
Unknown*	0	2,298.00p	SI Trade	09:08:16 - 09-Jul-25
Buy*	2	2,298.00p	SI Trade	09:07:49 - 09-Jul-25
Buy*	1	2,300.00p	SI Trade	09:07:49 - 09-Jul-25
Sell*	16	2,298.00p	Automatic Execution	09:07:49 - 09-Jul-25
Sell*	15	2,298.00p	Automatic Execution	09:07:49 - 09-Jul-25

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jul 2025 (Tue)	2,312.00	2,312.00	2,276.00	2,304.00	1,651,506
7th Jul 2025 (Mon)	2,348.00	2,362.00	2,302.00	2,316.00	685,517
4th Jul 2025 (Fri)	2,326.00	2,348.00	2,324.00	2,340.00	330,935
3rd Jul 2025 (Thu)	2,346.00	2,358.00	2,334.00	2,338.00	1,508,057
2nd Jul 2025 (Wed)	2,358.00	2,358.00	2,316.00	2,332.00	839,401
1st Jul 2025 (Tue)	2,326.00	2,360.00	2,310.00	2,360.00	558,647
30th Jun 2025 (Mon)	2,344.00	2,346.00	2,320.00	2,320.00	959,999
27th Jun 2025 (Fri)	2,326.00	2,346.00	2,318.00	2,344.00	1,131,458
26th Jun 2025 (Thu)	2,318.00	2,338.00	2,318.00	2,330.00	651,705
25th Jun 2025 (Wed)	2,330.00	2,364.00	2,320.00	2,324.00	1,056,340
24th Jun 2025 (Tue)	2,346.00	2,394.00	2,300.00	2,328.00	1,250,258
23rd Jun 2025 (Mon)	2,254.00	2,330.00	2,254.00	2,320.00	998,514
20th Jun 2025 (Fri)	2,264.00	2,284.00	2,248.00	2,272.00	2,096,013
19th Jun 2025 (Thu)	2,218.00	2,270.00	2,218.00	2,252.00	1,102,668
18th Jun 2025 (Wed)	2,242.00	2,250.00	2,210.00	2,222.00	1,372,064
17th Jun 2025 (Tue)	2,268.00	2,278.00	2,218.00	2,236.00	1,965,934
16th Jun 2025 (Mon)	2,292.00	2,316.00	2,270.00	2,302.00	542,609
13th Jun 2025 (Fri)	2,290.00	2,304.00	2,280.00	2,284.00	611,099
12th Jun 2025 (Thu)	2,300.00	2,368.00	2,300.00	2,314.00	559,539
11th Jun 2025 (Wed)	2,340.00	2,350.00	2,314.00	2,314.00	699,263
10th Jun 2025 (Tue)	2,310.00	2,348.00	2,302.00	2,336.00	1,283,784
9th Jun 2025 (Mon)	2,272.00	2,308.00	2,272.00	2,296.00	887,916

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
3rd Jul 2025 9:24 am	RNS	Director/PDMR Shareholding
1st Jul 2025 4:07 pm	RNS	Director/PDMR Shareholding
1st Jul 2025 4:07 pm	RNS	Total Voting Rights
24th Jun 2025 12:01 pm	RNS	Director/PDMR Shareholding
24th Jun 2025 7:00 am	RNS	Trading Statement
18th Jun 2025 4:47 pm	RNS	Director/PDMR Shareholding
5th Jun 2025 2:25 pm	RNS	Director/PDMR Shareholding
2nd Jun 2025 11:19 am	RNS	Total Voting Rights
23rd May 2025 4:55 pm	RNS	Director/PDMR Shareholding
19th May 2025 12:41 pm	RNS	Director/PDMR Shareholding

See more Bunzl regulatory news

FTSE 100 Latest

Value8,875.91

Change21.75