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	2,258.00p on 08-08-2025 at 07:20:54
Change	-10.00p -0.44%
Buy	2,258.00p
Sell	2,254.00p

Last Trade:	Buy 1.00 at 2,258.00p
Day's Volume:	10,219
Last Close:	2,268.00p
Open:	2,272.00p
ISIN:	GB00B0744B38

Day's Range	2,258.00p - 2,272.00p
52wk Range:	2,210.00p - 3,726.00p
Market Capitalisation:	£7.36b
VWAP:	2,268.73278p
Shares in Issue:	325.75m

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*	1	2,258.00p	SI Trade	08:19:55 - 08-Aug-25
Buy*	28	2,256.976p	Ordinary	08:19:19 - 08-Aug-25
Unknown*	0	2,256.00p	SI Trade	08:19:15 - 08-Aug-25
Unknown*	0	2,260.00p	SI Trade	08:19:15 - 08-Aug-25
Unknown*	0	2,260.00p	SI Trade	08:19:15 - 08-Aug-25
Sell*	238	2,258.00p	Automatic Execution	08:19:15 - 08-Aug-25
Buy*	2	2,260.00p	SI Trade	08:18:35 - 08-Aug-25
Sell*	263	2,258.60p	Ordinary	08:18:31 - 08-Aug-25
Buy*	34	2,260.00p	Automatic Execution	08:18:30 - 08-Aug-25
Unknown*	0	2,260.00p	SI Trade	08:18:12 - 08-Aug-25

See more Bunzl trades

Bunzl (BNZL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	2,258.00	2,282.00	2,248.00	2,268.00	800,384
6th Aug 2025 (Wed)	2,256.00	2,272.00	2,242.00	2,248.00	1,585,974
5th Aug 2025 (Tue)	2,240.00	2,258.00	2,240.00	2,240.00	513,748
4th Aug 2025 (Mon)	2,248.00	2,250.00	2,224.00	2,240.00	1,745,362
1st Aug 2025 (Fri)	2,244.00	2,256.00	2,228.00	2,240.00	1,744,141
31st Jul 2025 (Thu)	2,294.00	2,306.00	2,248.00	2,254.00	625,471
30th Jul 2025 (Wed)	2,312.00	2,312.00	2,284.00	2,286.00	585,662
29th Jul 2025 (Tue)	2,302.00	2,316.00	2,298.00	2,310.00	401,548
28th Jul 2025 (Mon)	2,374.00	2,374.00	2,302.00	2,302.00	727,713
25th Jul 2025 (Fri)	2,334.00	2,334.00	2,296.00	2,316.00	426,416
24th Jul 2025 (Thu)	2,320.00	2,346.00	2,300.00	2,330.00	700,817
23rd Jul 2025 (Wed)	2,288.00	2,312.00	2,280.00	2,308.00	910,142
22nd Jul 2025 (Tue)	2,270.00	2,276.00	2,252.00	2,270.00	1,478,494
21st Jul 2025 (Mon)	2,310.00	2,314.00	2,272.00	2,278.00	384,635
18th Jul 2025 (Fri)	2,310.00	2,314.00	2,296.00	2,304.00	622,175
17th Jul 2025 (Thu)	2,302.00	2,314.00	2,290.00	2,300.00	447,142
16th Jul 2025 (Wed)	2,280.00	2,300.00	2,274.00	2,274.00	434,672
15th Jul 2025 (Tue)	2,288.00	2,318.00	2,284.00	2,298.00	485,061
14th Jul 2025 (Mon)	2,284.00	2,300.00	2,276.00	2,276.00	739,710
11th Jul 2025 (Fri)	2,330.00	2,334.00	2,290.00	2,300.00	432,642
10th Jul 2025 (Thu)	2,326.00	2,340.00	2,308.00	2,340.00	378,963
9th Jul 2025 (Wed)	2,300.00	2,318.00	2,284.00	2,306.00	377,093
8th Jul 2025 (Tue)	2,312.00	2,312.00	2,276.00	2,304.00	1,651,506

See more Bunzl price history

Date	Source	Headline
Bunzl (BNZL) Regulatory News
5th Aug 2025 4:25 pm	RNS	Director/PDMR Shareholding
1st Aug 2025 1:01 pm	RNS	Total Voting Rights
11th Jul 2025 5:13 pm	RNS	Director/PDMR Shareholding
9th Jul 2025 5:42 pm	RNS	Director/PDMR Shareholding
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

See more Bunzl regulatory news

FTSE 100 Latest

Value9,111.37

Change10.60