Skip to main content
logo
Bunzl plc (LON:BNZL)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,240.00
-14.00 (-0.62%)
Aug 1, 2025, 6:27 PM BST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,244.002,258.002,226.002,240.002,240.00-0.62%1,744,292
Jul 31, 20252,294.002,308.002,247.392,254.002,254.00-1.40%625,728
Jul 30, 20252,312.002,314.002,284.002,286.002,286.00-1.04%585,853
Jul 29, 20252,302.002,318.002,296.002,310.002,310.000.35%401,749
Jul 28, 20252,374.002,374.002,300.002,302.002,302.00-0.60%728,068
Jul 25, 20252,334.002,334.002,296.002,316.002,316.00-0.60%426,679
Jul 24, 20252,320.002,346.002,298.432,330.002,330.000.95%701,000
Jul 23, 20252,288.002,312.802,278.002,308.002,308.001.67%910,331
Jul 22, 20252,270.002,280.002,250.002,270.002,270.00-0.35%1,478,707
Jul 21, 20252,310.002,314.002,272.002,278.002,278.00-1.13%384,930
Jul 18, 20252,310.002,316.002,294.002,304.002,304.000.17%622,377
Jul 17, 20252,302.002,314.002,290.002,300.002,300.001.14%447,340
Jul 16, 20252,280.002,302.002,274.002,274.002,274.00-1.04%434,866
Jul 15, 20252,288.002,320.002,284.002,298.002,298.000.97%485,296
Jul 14, 20252,284.002,300.002,276.002,276.002,276.00-1.04%739,989
Jul 11, 20252,330.002,340.002,288.002,300.002,300.00-1.71%432,844
Jul 10, 20252,326.002,340.002,308.002,340.002,340.001.47%379,133
Jul 9, 20252,300.002,320.002,284.002,306.002,306.000.09%377,260
Jul 8, 20252,312.002,312.002,274.002,304.002,304.00-0.52%1,651,708
Jul 7, 20252,348.002,362.002,301.322,316.002,316.00-1.03%685,789
Jul 4, 20252,326.002,348.002,322.002,340.002,340.000.09%331,081
Jul 3, 20252,346.002,362.002,333.802,338.002,338.000.26%1,508,232
Jul 2, 20252,358.002,358.002,316.002,332.002,332.00-1.19%839,626
Jul 1, 20252,326.002,360.002,310.002,360.002,360.001.72%558,873
Jun 30, 20252,344.002,348.002,320.002,320.002,320.00-1.02%960,296
Jun 27, 20252,326.002,348.002,318.002,344.002,344.000.60%1,142,849
Jun 26, 20252,318.002,339.982,314.002,330.002,330.000.26%651,876
Jun 25, 20252,330.002,364.002,318.002,324.002,324.00-0.17%1,056,534
Jun 24, 20252,346.002,394.002,300.002,328.002,328.000.34%1,250,428
Jun 23, 20252,254.002,336.002,254.002,320.002,320.002.11%998,794
Jun 20, 20252,264.002,286.002,246.002,272.002,272.000.89%2,096,173
Jun 19, 20252,218.002,270.002,216.002,252.002,252.001.35%1,102,836
Jun 18, 20252,242.002,252.002,210.002,222.002,222.00-0.63%1,372,260
Jun 17, 20252,268.002,290.952,218.002,236.002,236.00-2.87%1,966,189
Jun 16, 20252,292.002,318.002,270.002,302.002,302.000.79%542,905
Jun 13, 20252,290.002,306.002,278.002,284.002,284.00-1.30%611,332
Jun 12, 20252,300.002,368.002,300.002,314.002,314.00-559,698
Jun 11, 20252,340.002,352.002,314.002,314.002,314.00-0.94%699,447
Jun 10, 20252,310.002,386.902,302.002,336.002,336.001.74%1,284,031
Jun 9, 20252,272.002,308.002,272.002,296.002,296.000.97%888,505
Jun 6, 20252,270.002,300.002,252.942,274.002,274.00-0.61%1,081,855
Jun 5, 20252,292.002,300.002,262.002,288.002,288.00-0.26%1,138,376
Jun 4, 20252,318.002,324.002,290.002,294.002,294.00-0.86%1,111,019
Jun 3, 20252,348.002,354.002,314.002,314.002,314.00-1.36%901,931
Jun 2, 20252,358.002,374.002,336.002,346.002,346.00-1.26%549,909
May 30, 20252,382.002,392.002,360.002,376.002,376.00-0.25%1,621,737
May 29, 20252,402.002,414.002,376.002,382.002,382.00-0.67%459,416
May 28, 20252,422.002,442.002,396.002,398.002,398.00-1.07%956,353
May 27, 20252,422.002,434.002,400.002,424.002,424.002.02%1,225,673
May 23, 20252,424.002,432.002,366.002,376.002,376.00-1.74%652,265