Skip to main content
logo
Bunzl plc (LON:BNZL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,250.00
+16.00 (0.72%)
Mar 6, 2026, 9:54 AM GMT

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,188.002,258.002,182.002,234.002,234.002.29%1,832,594
Mar 4, 20262,212.002,234.002,162.002,184.002,184.00-1.44%1,491,592
Mar 3, 20262,256.002,262.002,166.002,216.002,216.00-1.34%1,866,174
Mar 2, 20262,126.002,258.002,114.002,246.002,246.002.37%1,704,217
Feb 27, 20262,160.002,206.002,150.002,194.002,194.001.57%1,472,430
Feb 26, 20262,138.002,178.002,128.002,160.002,160.001.03%818,898
Feb 25, 20262,142.002,148.002,118.002,138.002,138.000.19%1,522,280
Feb 24, 20262,124.002,166.002,110.002,134.002,134.000.85%1,065,373
Feb 23, 20262,138.002,152.002,116.002,116.002,116.00-0.84%882,084
Feb 20, 20262,120.002,152.002,118.002,134.002,134.000.76%1,121,644
Feb 19, 20262,152.002,152.002,112.002,118.002,118.00-0.47%736,027
Feb 18, 20262,126.002,130.002,092.002,128.002,128.000.38%667,421
Feb 17, 20262,132.002,160.002,120.002,120.002,120.000.57%968,274
Feb 16, 20262,146.002,146.002,102.002,108.002,108.00-1.13%712,412
Feb 13, 20262,168.002,168.002,128.002,132.002,132.00-1.39%1,827,081
Feb 12, 20262,164.002,164.002,130.002,162.002,162.000.75%1,803,765
Feb 11, 20262,176.002,178.002,138.002,146.002,146.00-0.92%819,188
Feb 10, 20262,142.002,168.002,124.002,166.002,166.001.98%596,045
Feb 9, 20262,154.002,160.002,106.002,124.002,124.00-1.21%1,671,542
Feb 6, 20262,146.002,158.002,120.002,150.002,150.00-0.19%940,992
Feb 5, 20262,160.002,160.002,124.002,154.002,154.000.47%1,656,870
Feb 4, 20262,058.002,156.002,042.002,144.002,144.004.59%2,201,311
Feb 3, 20262,062.002,066.002,020.002,050.002,050.00-0.29%1,383,488
Feb 2, 20262,060.002,064.002,038.002,056.002,056.000.39%534,204
Jan 30, 20262,030.002,050.002,010.002,048.002,048.000.89%781,800
Jan 29, 20262,050.002,066.002,014.002,030.002,030.00-1.07%589,556
Jan 28, 20262,018.002,062.002,006.002,052.002,052.001.68%575,527
Jan 27, 20262,048.002,048.002,018.002,018.002,018.00-0.88%1,081,868
Jan 26, 20262,058.002,074.002,034.002,036.002,036.00-1.07%1,045,625
Jan 23, 20262,086.002,096.002,042.002,058.002,058.00-1.63%797,468
Jan 22, 20262,112.002,112.002,060.002,092.002,092.000.29%804,672
Jan 21, 20261,989.002,086.001,982.002,086.002,086.004.88%633,634
Jan 20, 20262,036.002,042.001,983.001,989.001,989.00-2.79%1,197,961
Jan 19, 20262,062.002,070.002,038.812,046.002,046.00-1.35%431,289
Jan 16, 20262,070.002,074.002,054.002,074.002,074.00-0.19%977,441
Jan 15, 20262,074.002,084.002,054.002,078.002,078.00-483,368
Jan 14, 20262,054.002,084.002,044.002,078.002,078.001.37%710,495
Jan 13, 20262,082.002,084.002,042.002,050.002,050.00-1.54%1,037,265
Jan 12, 20262,088.002,088.002,058.002,082.002,082.00-0.10%1,241,005
Jan 9, 20262,050.002,084.002,042.002,084.002,084.001.86%2,577,793
Jan 8, 20262,030.002,046.002,008.002,046.002,046.000.69%1,831,325
Jan 7, 20262,044.002,054.002,022.002,032.002,032.00-0.78%824,032
Jan 6, 20262,050.002,058.002,032.002,048.002,048.000.20%518,432
Jan 5, 20262,052.002,054.001,995.002,044.002,044.00-0.97%804,228
Jan 2, 20262,082.002,088.002,042.002,064.002,064.00-0.58%524,008
Dec 31, 20252,098.002,114.002,076.002,076.002,076.00-0.57%197,803
Dec 30, 20252,070.002,088.002,066.002,088.002,088.000.77%1,881,519
Dec 29, 20252,072.002,092.002,066.002,072.002,072.00-0.38%584,248
Dec 24, 20252,076.002,086.002,074.002,080.002,080.000.29%81,340
Dec 23, 20252,084.002,100.002,074.002,074.002,074.00-0.29%454,947