Skip to main content
logo
Bunzl plc (LON:BNZL)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,402.00
-34.00 (-1.40%)
Oct 27, 2025, 4:36 PM BST

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252,432.002,436.002,410.002,414.002,414.00-0.90%233,018
Oct 24, 20252,460.002,464.272,436.002,436.002,436.00-0.41%577,381
Oct 23, 20252,448.002,470.002,446.002,446.002,446.00-0.41%376,525
Oct 22, 20252,472.002,472.002,424.252,456.002,456.00-0.24%661,875
Oct 21, 20252,392.002,468.002,354.002,462.002,462.000.49%1,183,113
Oct 20, 20252,440.002,472.002,418.002,450.002,450.000.49%1,035,016
Oct 17, 20252,400.002,446.002,382.002,438.002,438.001.08%611,787
Oct 16, 20252,412.002,424.042,398.002,412.002,412.000.33%601,066
Oct 15, 20252,404.002,414.002,381.402,404.002,404.000.25%583,972
Oct 14, 20252,412.002,428.002,398.002,398.002,398.00-1.15%620,101
Oct 13, 20252,434.002,456.002,418.002,426.002,426.00-0.49%1,062,395
Oct 10, 20252,428.002,460.002,424.002,438.002,438.000.58%669,929
Oct 9, 20252,448.002,456.002,408.002,424.002,424.00-0.57%392,998
Oct 8, 20252,454.002,458.002,419.052,438.002,438.00-0.89%759,025
Oct 7, 20252,446.002,467.002,439.602,460.002,460.000.41%355,963
Oct 6, 20252,488.002,488.182,436.002,450.002,450.00-1.61%579,986
Oct 3, 20252,406.002,492.002,396.002,490.002,490.004.45%915,053
Oct 2, 20252,378.002,386.002,356.002,384.002,384.000.68%2,131,112
Oct 1, 20252,326.002,378.002,318.002,368.002,368.000.94%805,916
Sep 30, 20252,324.002,356.002,306.002,346.002,346.000.60%1,324,736
Sep 29, 20252,350.002,359.922,324.002,332.002,332.00-0.17%797,603
Sep 26, 20252,354.002,360.002,330.002,336.002,336.00-1.02%1,177,039
Sep 25, 20252,396.002,396.002,356.002,360.002,360.00-1.26%725,352
Sep 24, 20252,402.002,414.002,386.002,390.002,390.00-0.91%1,240,085
Sep 23, 20252,414.002,442.002,412.002,412.002,412.000.33%698,604
Sep 22, 20252,422.002,432.002,404.002,404.002,404.00-0.66%575,002
Sep 19, 20252,448.002,456.002,420.002,420.002,420.00-1.22%1,331,755
Sep 18, 20252,472.002,484.002,450.002,450.002,450.00-0.89%848,171
Sep 17, 20252,476.002,480.002,464.002,472.002,472.000.49%1,131,755
Sep 16, 20252,462.002,480.002,444.002,460.002,460.000.08%843,118
Sep 15, 20252,502.002,518.002,458.002,458.002,458.00-1.52%2,024,681
Sep 12, 20252,542.002,545.002,484.002,496.002,496.00-1.19%1,068,125
Sep 11, 20252,522.002,546.002,512.002,526.002,526.000.40%1,655,844
Sep 10, 20252,532.002,556.002,510.002,516.002,516.00-1.18%1,151,228
Sep 9, 20252,590.002,596.002,536.002,546.002,546.00-1.39%1,059,428
Sep 8, 20252,592.002,599.602,546.002,582.002,582.00-0.23%2,632,006
Sep 5, 20252,558.002,609.422,558.002,588.002,588.001.33%1,109,426
Sep 4, 20252,548.002,554.002,538.002,554.002,554.000.39%828,694
Sep 3, 20252,524.002,574.002,522.002,544.002,544.001.27%896,303
Sep 2, 20252,504.002,522.002,498.002,512.002,512.00-0.08%2,206,764
Sep 1, 20252,502.002,528.002,502.002,514.002,514.000.48%827,472
Aug 29, 20252,492.002,532.002,492.002,502.002,502.000.48%1,071,041
Aug 28, 20252,508.002,550.002,480.002,490.002,490.00-1,018,788
Aug 27, 20252,506.002,524.002,456.002,490.002,490.00-0.64%1,433,970
Aug 26, 20252,452.002,546.172,432.002,506.002,506.005.12%2,163,455
Aug 22, 20252,360.002,400.002,354.532,384.002,384.000.68%693,570
Aug 21, 20252,356.002,368.002,351.802,368.002,368.000.25%611,614
Aug 20, 20252,320.002,368.002,314.002,362.002,362.001.20%744,914
Aug 19, 20252,268.002,338.002,268.002,334.002,334.002.82%662,074
Aug 18, 20252,280.002,298.002,264.002,270.002,270.00-0.44%420,190