Skip to main content
logo
Bunzl plc (LON:BNZL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,758.00
+36.00 (1.32%)
Jul 24, 2026, 4:42 PM GMT

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,712.002,758.002,712.002,758.002,758.001.32%870,740
Jul 23, 20262,734.002,744.002,710.002,722.002,722.00-0.51%848,827
Jul 22, 20262,720.002,750.002,702.002,736.002,736.000.37%813,693
Jul 21, 20262,716.002,726.002,692.002,726.002,726.00-0.15%486,819
Jul 20, 20262,780.002,788.002,728.002,730.002,730.00-2.36%520,915
Jul 17, 20262,782.002,800.002,768.002,796.002,796.000.50%884,692
Jul 16, 20262,708.002,782.002,698.002,782.002,782.002.35%731,491
Jul 15, 20262,714.002,726.002,688.002,718.002,718.00-589,123
Jul 14, 20262,668.002,718.002,668.002,718.002,718.001.04%542,292
Jul 13, 20262,702.002,714.002,684.002,690.002,690.000.07%416,292
Jul 10, 20262,660.002,696.002,642.002,688.002,688.001.51%551,014
Jul 9, 20262,676.002,688.002,630.002,648.002,648.00-0.60%2,518,729
Jul 8, 20262,664.002,664.602,630.002,664.002,664.00-0.15%1,665,066
Jul 7, 20262,692.002,692.002,644.002,668.002,668.000.38%937,115
Jul 6, 20262,698.002,714.002,644.002,658.002,658.00-1.19%614,921
Jul 3, 20262,688.002,690.002,630.002,690.002,690.000.75%564,827
Jul 2, 20262,636.002,692.002,628.002,670.002,670.001.14%800,081
Jul 1, 20262,622.002,656.002,596.002,640.002,640.000.38%2,212,653
Jun 30, 20262,634.002,662.002,628.002,630.002,630.00-0.45%1,290,088
Jun 29, 20262,630.002,652.002,610.002,642.002,642.000.23%788,851
Jun 26, 20262,656.002,674.002,636.002,636.002,636.00-0.60%815,461
Jun 25, 20262,668.002,679.502,642.002,652.002,652.00-0.90%1,768,109
Jun 24, 20262,602.002,686.002,596.002,676.002,676.002.84%2,673,900
Jun 23, 20262,502.002,608.002,462.002,602.002,602.005.60%2,757,033
Jun 22, 20262,472.002,480.002,448.002,464.002,464.00-0.40%908,028
Jun 19, 20262,502.002,516.002,470.002,474.002,474.00-0.80%4,722,555
Jun 18, 20262,532.002,534.002,442.002,494.002,494.00-1.50%803,657
Jun 17, 20262,550.002,560.002,528.002,532.002,532.00-0.86%1,773,447
Jun 16, 20262,550.002,554.002,520.002,554.002,554.000.08%2,081,976
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