Skip to main content
logo
Bunzl plc (LON:BNZL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,174.00
+18.00 (0.83%)
At close: Mar 26, 2026

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,146.002,208.002,140.002,174.002,174.000.83%1,321,237
Mar 25, 20262,186.002,198.002,148.002,156.002,156.00-1.10%1,701,667
Mar 24, 20262,194.002,198.002,150.002,180.002,180.000.46%549,278
Mar 23, 20262,174.002,206.002,150.002,170.002,170.00-0.91%2,449,391
Mar 20, 20262,206.002,208.002,176.002,190.002,190.00-0.45%2,270,347
Mar 19, 20262,250.002,266.002,200.002,200.002,200.00-4.10%863,791
Mar 18, 20262,300.002,316.002,282.002,294.002,294.00-0.43%651,290
Mar 17, 20262,266.002,304.002,260.002,304.002,304.001.50%1,439,889
Mar 16, 20262,306.002,320.002,270.002,270.002,270.00-1.48%874,724
Mar 13, 20262,250.002,308.002,234.002,304.002,304.002.13%1,718,758
Mar 12, 20262,212.002,298.002,210.002,256.002,256.001.44%2,479,665
Mar 11, 20262,234.002,244.002,210.002,224.002,224.00-0.45%771,183
Mar 10, 20262,244.002,252.002,224.002,234.002,234.000.27%1,803,934
Mar 9, 20262,180.002,236.002,154.002,228.002,228.000.54%1,312,304
Mar 6, 20262,240.002,270.002,210.002,216.002,216.00-0.81%1,876,135
Mar 5, 20262,188.002,258.002,178.002,234.002,234.002.29%1,832,698
Mar 4, 20262,212.002,238.002,160.362,184.002,184.00-1.44%1,491,703
Mar 3, 20262,256.002,264.002,164.002,216.002,216.00-1.34%1,866,357
Mar 2, 20262,126.002,264.002,111.432,246.002,246.002.37%1,721,461
Feb 27, 20262,160.002,206.002,148.562,194.002,194.001.57%1,472,644
Feb 26, 20262,138.002,178.002,128.002,160.002,160.001.03%819,040
Feb 25, 20262,142.002,150.002,118.002,138.002,138.000.19%2,030,454
Feb 24, 20262,124.002,166.002,110.002,134.002,134.000.85%1,065,373
Feb 23, 20262,138.002,154.002,116.002,116.002,116.00-0.84%895,242
Feb 20, 20262,120.002,152.002,116.002,134.002,134.000.76%1,121,789
Feb 19, 20262,152.002,156.002,112.002,118.002,118.00-0.47%736,122
Feb 18, 20262,126.002,130.002,090.002,128.002,128.000.38%667,537
Feb 17, 20262,132.002,160.002,114.002,120.002,120.000.57%968,355
Feb 16, 20262,146.002,146.002,102.002,108.002,108.00-1.13%712,412
Feb 13, 20262,168.002,172.002,128.002,132.002,132.00-1.39%1,827,373
Feb 12, 20262,164.002,164.002,130.002,162.002,162.000.75%1,803,765
Feb 11, 20262,176.002,180.002,138.002,146.002,146.00-0.92%842,359
Feb 10, 20262,142.002,172.002,124.002,166.002,166.001.98%596,163
Feb 9, 20262,154.002,162.002,106.002,124.002,124.00-1.21%1,671,695
Feb 6, 20262,146.002,158.002,120.002,150.002,150.00-0.19%941,226
Feb 5, 20262,160.002,160.002,124.002,154.002,154.000.47%1,656,870
Feb 4, 20262,058.002,156.002,036.002,144.002,144.004.59%2,231,452
Feb 3, 20262,062.002,066.002,018.002,050.002,050.00-0.29%1,383,626
Feb 2, 20262,060.002,068.002,038.002,056.002,056.000.39%534,506
Jan 30, 20262,030.002,050.002,010.002,048.002,048.000.89%782,129
Jan 29, 20262,050.002,068.002,014.002,030.002,030.00-1.07%589,693
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%1,081,970
Jan 26, 20262,058.002,074.002,034.002,036.002,036.00-1.07%1,045,839
Jan 23, 20262,086.002,096.002,042.002,058.002,058.00-1.63%797,468
Jan 22, 20262,112.002,112.002,058.002,092.002,092.000.29%804,760
Jan 21, 20261,989.002,086.001,981.002,086.002,086.004.88%633,729
Jan 20, 20262,036.002,042.001,983.001,989.001,989.00-2.79%1,198,110
Jan 19, 20262,062.002,070.002,038.812,046.002,046.00-1.35%431,289
Jan 16, 20262,070.002,074.002,052.002,074.002,074.00-0.19%2,994,405