Bunzl Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	28.50	28.50	28.50	28.50	28.50	0.14%	800
Oct 21, 2025	28.46	28.46	28.46	28.46	28.46	1.07%	800
Oct 20, 2025	28.16	28.16	28.16	28.16	28.16	2.25%	800
Oct 17, 2025	27.54	27.54	27.54	27.54	27.54	-1.01%	800
Oct 16, 2025	27.82	27.82	27.82	27.82	27.82	0.29%	800
Oct 15, 2025	27.74	27.74	27.74	27.74	27.74	-0.72%	800
Oct 14, 2025	27.94	27.94	27.94	27.94	27.94	-1.55%	800
Oct 13, 2025	28.38	28.38	28.38	28.38	28.38	1.65%	800
Oct 10, 2025	27.92	27.92	27.92	27.92	27.92	-1.13%	800
Oct 9, 2025	28.24	28.24	28.24	28.24	28.24	0.86%	800
Oct 8, 2025	28.00	28.00	28.00	28.00	28.00	-1.48%	800
Oct 7, 2025	28.42	28.42	28.42	28.42	28.42	-0.42%	-
Oct 6, 2025	28.54	28.54	28.54	28.54	28.54	4.47%	40
Oct 3, 2025	27.32	27.32	27.32	27.32	27.32	-1.09%	205
Oct 2, 2025	27.24	27.62	27.24	27.62	27.62	2.30%	13
Oct 1, 2025	27.00	27.00	27.00	27.00	27.00	-	228
Sep 30, 2025	26.76	27.00	26.76	27.00	27.00	0.37%	60
Sep 29, 2025	26.90	26.90	26.90	26.90	26.90	-0.81%	55
Sep 26, 2025	27.12	27.12	27.12	27.12	27.12	-1.02%	-
Sep 25, 2025	27.64	27.64	27.40	27.40	27.40	-2.07%	475
Sep 24, 2025	27.68	27.98	27.68	27.98	27.98	1.16%	50
Sep 23, 2025	27.66	27.66	27.66	27.66	27.66	-1.00%	8
Sep 22, 2025	27.94	27.94	27.94	27.94	27.94	-1.34%	8
Sep 19, 2025	28.32	28.32	28.32	28.32	28.32	-0.84%	-
Sep 18, 2025	28.56	28.56	28.56	28.56	28.56	0.42%	125
Sep 17, 2025	28.44	28.44	28.44	28.44	28.44	-0.91%	33
Sep 16, 2025	28.70	28.70	28.70	28.70	28.70	-0.90%	-
Sep 15, 2025	28.96	28.96	28.96	28.96	28.96	-1.36%	249
Sep 12, 2025	29.36	29.36	29.36	29.36	29.36	-1.14%	8
Sep 11, 2025	29.08	29.70	29.08	29.70	29.70	-1.26%	8
Sep 10, 2025	29.48	30.08	29.48	30.08	30.08	0.87%	325
Sep 9, 2025	29.82	29.82	29.82	29.82	29.82	-2.93%	80
Sep 8, 2025	30.72	30.72	30.72	30.72	30.72	4.14%	80
Sep 5, 2025	29.50	29.50	29.50	29.50	29.50	-1.14%	50
Sep 4, 2025	29.36	29.84	29.36	29.84	29.84	3.11%	50
Sep 3, 2025	28.94	28.94	28.94	28.94	28.94	-0.62%	200
Sep 2, 2025	29.12	29.12	29.12	29.12	29.12	-0.75%	200
Sep 1, 2025	29.34	29.34	29.34	29.34	29.34	1.45%	200
Aug 29, 2025	28.92	28.92	28.92	28.92	28.92	-1.03%	300
Aug 28, 2025	28.84	29.22	28.84	29.22	29.22	0.07%	300
Aug 27, 2025	29.20	29.20	29.20	29.20	29.20	5.95%	289
Aug 26, 2025	27.56	27.56	27.56	27.56	27.56	-0.22%	289
Aug 25, 2025	27.62	27.62	27.62	27.62	27.62	-0.93%	289
Aug 22, 2025	27.36	27.88	27.36	27.88	27.88	0.87%	289
Aug 21, 2025	27.64	27.64	27.64	27.64	27.64	0.66%	300
Aug 20, 2025	27.14	27.46	27.14	27.46	27.46	3.86%	300
Aug 19, 2025	26.44	26.44	26.44	26.44	26.44	-0.38%	300
Aug 18, 2025	26.54	26.54	26.54	26.54	26.54	-0.60%	300
Aug 15, 2025	26.74	26.74	26.70	26.70	26.70	-0.22%	300
Aug 14, 2025	26.52	26.90	26.52	26.76	26.76	2.14%	3,027