Skip to main content
logo
Bunzl plc (LON:BNZL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,358.00
-28.00 (-1.17%)
May 26, 2026, 5:00 PM GMT

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,412.002,414.002,358.002,358.002,358.00-1.17%687,740
May 22, 20262,408.002,414.002,386.002,386.002,386.00-0.33%487,710
May 21, 20262,380.002,410.002,378.002,394.002,394.000.67%537,240
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, 20262,400.002,400.002,342.002,342.002,290.09-2.17%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, 20262,429.002,459.252,414.002,447.002,392.770.91%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, 20262,354.002,368.542,303.002,313.002,261.74-1.62%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, 20262,310.002,320.002,272.002,305.002,253.912.54%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
Mar 31, 20262,220.002,256.002,218.002,256.002,206.001.99%1,211,141
Mar 30, 20262,148.002,220.002,134.002,212.002,162.982.22%1,066,891
Mar 27, 20262,174.002,184.002,158.002,164.002,116.04-0.46%520,709
Mar 26, 20262,146.002,208.002,140.002,174.002,125.820.83%1,321,237
Mar 25, 20262,186.002,202.002,148.002,156.002,108.22-1.10%1,701,768
Mar 24, 20262,194.002,198.002,150.002,180.002,131.690.46%549,278
Mar 23, 20262,174.002,208.002,148.002,170.002,121.91-0.91%2,449,553
Mar 20, 20262,206.002,210.002,176.002,190.002,141.46-0.45%2,542,621
Mar 19, 20262,250.002,266.002,200.002,200.002,151.24-4.10%863,791
Mar 18, 20262,300.002,316.002,282.002,294.002,243.16-0.43%651,290
Mar 17, 20262,266.002,304.002,260.002,304.002,252.941.50%1,439,889
Mar 16, 20262,306.002,320.002,270.002,270.002,219.69-1.48%874,724
Mar 13, 20262,250.002,308.002,234.002,304.002,252.942.13%1,718,758
Mar 12, 20262,212.002,298.002,210.002,256.002,206.001.44%2,479,665