Skip to main content
logo
Bunzl plc (LON:BNZL)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,156.00
-22.00 (-1.01%)
Nov 17, 2025, 4:50 PM BST

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20252,178.002,178.002,150.002,156.002,156.00-1.01%1,571,524
Nov 14, 20252,206.002,210.002,178.002,178.002,178.00-1.63%577,444
Nov 13, 20252,224.002,234.002,204.002,214.002,214.00-1.25%2,877,267
Nov 12, 20252,240.002,244.002,214.002,242.002,221.80-0.36%745,274
Nov 11, 20252,208.002,256.002,202.002,250.002,229.732.18%546,476
Nov 10, 20252,220.002,220.002,190.002,202.002,182.16-0.36%571,882
Nov 7, 20252,232.002,236.002,188.002,210.002,190.09-0.81%529,395
Nov 6, 20252,272.002,284.002,220.002,228.002,207.93-2.54%521,737
Nov 5, 20252,254.002,296.002,242.002,286.002,265.401.15%652,436
Nov 4, 20252,256.002,278.002,244.152,260.002,239.64-0.26%1,655,883
Nov 3, 20252,302.002,316.002,252.002,266.002,245.58-1.99%583,677
Oct 31, 20252,338.002,342.002,308.002,312.002,291.17-1.03%756,563
Oct 30, 20252,352.002,352.002,330.002,336.002,314.95-0.60%592,500
Oct 29, 20252,360.002,378.002,346.002,350.002,328.83-0.76%745,481
Oct 28, 20252,404.002,416.002,368.002,368.002,346.66-1.42%739,321
Oct 27, 20252,432.002,436.002,402.002,402.002,380.36-1.40%595,996
Oct 24, 20252,460.002,468.002,436.002,436.002,414.05-0.41%577,523
Oct 23, 20252,448.002,472.002,446.002,446.002,423.96-0.41%376,525
Oct 22, 20252,472.002,472.002,424.252,456.002,433.87-0.24%661,875
Oct 21, 20252,392.002,468.002,354.002,462.002,439.820.49%1,183,113
Oct 20, 20252,440.002,472.002,418.002,450.002,427.930.49%1,035,017
Oct 17, 20252,400.002,446.002,382.002,438.002,416.031.08%611,787
Oct 16, 20252,412.002,426.002,398.002,412.002,390.270.33%601,067
Oct 15, 20252,404.002,416.002,381.402,404.002,382.340.25%583,972
Oct 14, 20252,412.002,428.002,398.002,398.002,376.39-1.15%620,101
Oct 13, 20252,434.002,456.002,418.002,426.002,404.14-0.49%1,062,396
Oct 10, 20252,428.002,460.002,424.002,438.002,416.030.58%669,930
Oct 9, 20252,448.002,458.002,408.002,424.002,402.16-0.57%392,998
Oct 8, 20252,454.002,458.002,419.052,438.002,416.03-0.89%759,025
Oct 7, 20252,446.002,468.002,438.002,460.002,437.840.41%355,963
Oct 6, 20252,488.002,488.182,434.002,450.002,427.93-1.61%579,987
Oct 3, 20252,406.002,492.002,396.002,490.002,467.574.45%915,053
Oct 2, 20252,378.002,386.002,356.002,384.002,362.520.68%2,131,112
Oct 1, 20252,326.002,380.002,316.002,368.002,346.660.94%805,916
Sep 30, 20252,324.002,356.002,306.002,346.002,324.860.60%1,324,737
Sep 29, 20252,350.002,360.002,324.002,332.002,310.99-0.17%797,603
Sep 26, 20252,354.002,360.002,330.002,336.002,314.95-1.02%1,177,039
Sep 25, 20252,396.002,396.002,356.002,360.002,338.74-1.26%725,353
Sep 24, 20252,402.002,414.002,386.002,390.002,368.47-0.91%1,240,085
Sep 23, 20252,414.002,442.002,412.002,412.002,390.270.33%698,604
Sep 22, 20252,422.002,432.002,404.002,404.002,382.34-0.66%575,002
Sep 19, 20252,448.002,456.002,419.762,420.002,398.20-1.22%1,322,979
Sep 18, 20252,472.002,486.002,450.002,450.002,427.93-0.89%848,172
Sep 17, 20252,476.002,480.002,464.002,472.002,449.730.49%1,131,756
Sep 16, 20252,462.002,480.002,444.002,460.002,437.840.08%843,118
Sep 15, 20252,502.002,518.002,458.002,458.002,435.85-1.52%2,024,681
Sep 12, 20252,542.002,545.002,484.002,496.002,473.51-1.19%1,068,125
Sep 11, 20252,522.002,546.002,510.002,526.002,503.240.40%1,655,844
Sep 10, 20252,532.002,558.002,510.002,516.002,493.33-1.18%1,151,229
Sep 9, 20252,590.002,602.002,536.002,546.002,523.06-1.39%1,059,429