Skip to main content
logo
Bunzl plc (LON:BNZL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,550.00
-2.00 (-0.08%)
Jun 16, 2026, 8:05 AM GMT

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20262,608.002,634.002,550.002,552.002,552.000.55%2,848,884
Jun 12, 20262,562.002,568.002,508.002,538.002,538.00-0.78%2,147,397
Jun 11, 20262,568.002,614.002,556.002,558.002,558.00-0.70%1,540,210
Jun 10, 20262,570.002,582.002,540.002,576.002,576.000.86%840,297
Jun 9, 20262,498.002,576.002,498.002,554.002,554.002.41%2,431,413
Jun 8, 20262,474.002,506.002,444.002,494.002,494.000.97%2,466,829
Jun 5, 20262,432.002,486.002,422.002,470.002,470.002.07%1,331,775
Jun 4, 20262,392.002,448.002,384.002,420.002,420.001.26%1,431,266
Jun 3, 20262,288.002,390.002,284.002,390.002,390.004.73%1,002,995
Jun 2, 20262,304.002,316.002,276.002,282.002,282.00-0.61%552,723
Jun 1, 20262,344.002,350.002,288.002,296.002,296.00-2.46%1,563,614
May 29, 20262,354.002,370.002,346.002,354.002,354.000.17%4,190,839
May 28, 20262,380.002,386.002,338.002,350.002,350.00-0.59%719,253
May 27, 20262,356.002,378.002,350.002,364.002,364.000.25%1,239,418
May 26, 20262,412.002,414.002,358.002,358.002,358.00-1.17%1,847,611
May 22, 20262,408.002,416.002,386.002,386.002,386.00-0.33%487,804
May 21, 20262,380.002,412.002,376.002,394.002,394.000.67%537,333
May 20, 20262,394.002,444.002,392.002,432.002,378.101.42%1,396,415
May 19, 20262,408.002,424.002,390.002,398.002,344.85-0.08%682,144
May 18, 20262,338.002,412.002,318.002,400.002,346.812.92%778,617
May 15, 20262,330.002,350.002,320.002,332.002,280.32-0.77%2,982,868
May 14, 20262,368.002,368.002,332.002,350.002,297.92-0.25%682,355
May 13, 20262,350.002,368.002,344.002,356.002,303.780.17%500,234
May 12, 20262,328.002,362.002,322.002,352.002,299.870.43%1,477,434
May 11, 20262,400.002,400.002,342.002,342.002,290.10-2.17%757,009
May 8, 20262,418.002,427.002,370.002,394.002,340.94-1.36%1,282,926
May 7, 20262,450.002,462.002,423.002,427.002,373.21-1.54%892,280
May 6, 20262,439.002,473.002,433.002,465.002,410.370.78%564,837
May 5, 20262,415.002,465.002,405.302,446.002,391.790.70%1,090,922
May 1, 20262,422.002,443.002,412.002,429.002,375.170.29%550,469
Apr 30, 20262,404.002,441.002,392.002,422.002,368.320.92%611,891
Apr 29, 20262,408.002,426.002,385.002,400.002,346.81-0.83%971,151
Apr 28, 20262,441.002,444.002,415.002,420.002,366.37-0.62%619,849
Apr 27, 20262,440.002,457.002,426.002,435.002,381.03-0.49%569,212
Apr 24, 20262,429.002,459.302,414.002,447.002,392.770.91%1,524,036
Apr 23, 20262,398.002,425.002,375.002,425.002,371.260.66%1,169,107
Apr 22, 20262,366.002,448.002,356.002,409.002,355.612.12%2,132,133
Apr 21, 20262,391.002,409.002,359.002,359.002,306.72-0.97%1,385,100
Apr 20, 20262,359.002,382.002,347.002,382.002,329.211.02%848,332
Apr 17, 20262,336.002,377.002,327.002,358.002,305.741.16%828,256
Apr 16, 20262,298.002,351.002,291.002,331.002,279.341.44%983,236
Apr 15, 20262,322.002,328.002,276.002,298.002,247.07-0.65%972,531
Apr 14, 20262,354.002,368.502,303.002,313.002,261.74-1.62%1,198,783
Apr 13, 20262,352.002,365.002,334.002,351.002,298.90-0.04%1,818,188
Apr 10, 20262,327.002,358.002,327.002,352.002,299.870.77%1,780,417
Apr 9, 20262,309.002,338.002,301.002,334.002,282.271.26%802,487
Apr 8, 20262,310.002,320.002,272.002,305.002,253.922.54%1,485,803
Apr 7, 20262,260.002,294.002,245.002,248.002,198.18-0.27%1,840,506
Apr 2, 20262,260.002,280.002,242.002,254.002,204.05-0.18%1,189,068
Apr 1, 20262,246.002,266.002,236.002,258.002,207.960.09%649,693