Skip to main content
logo
Bunzl plc (LON:BNZL)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
2,868.00
+4.00 (0.14%)
Nov 4, 2026, 4:36 PM GMT

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,858.002,886.002,828.002,868.002,868.000.14%922,902
Nov 3, 20262,886.002,894.002,840.002,864.002,864.00-0.97%714,284
Nov 2, 20262,854.002,902.002,850.002,892.002,892.000.98%570,398
Oct 30, 20262,860.002,884.002,856.002,864.002,864.000.49%912,020
Oct 29, 20262,834.002,866.002,830.002,850.002,850.000.42%510,526
Oct 28, 20262,876.002,884.002,832.002,838.002,838.00-1.25%699,435
Oct 27, 20262,852.002,878.002,834.002,874.002,874.000.28%632,769
Oct 26, 20262,824.002,870.002,798.002,866.002,866.001.56%940,550
Oct 23, 20262,798.002,828.002,770.002,822.002,822.001.36%926,238
Oct 22, 20262,752.002,784.002,744.002,784.002,784.001.24%1,496,443
Oct 21, 20262,726.002,766.002,710.002,750.002,750.000.73%1,183,698
Oct 20, 20262,730.002,768.002,678.002,730.002,730.00-2.85%1,274,249
Oct 19, 20262,844.002,860.002,806.002,810.002,810.00-1.47%1,937,732
Oct 16, 20262,828.002,852.002,816.102,852.002,852.000.35%1,822,090
Oct 15, 20262,794.002,866.002,794.002,842.002,842.002.08%1,612,096
Oct 14, 20262,784.002,798.002,766.002,784.002,784.000.29%1,579,454
Oct 13, 20262,740.002,782.002,738.002,776.002,776.001.68%1,071,180
Oct 12, 20262,740.002,748.002,722.002,730.002,730.00-0.29%931,677
Oct 9, 20262,728.002,748.002,722.002,738.002,738.001.03%1,303,245
Oct 8, 20262,640.002,722.002,638.002,710.002,710.002.26%1,420,732
Oct 7, 20262,668.002,674.002,646.002,650.002,650.00-0.67%1,903,385
Oct 6, 20262,640.002,668.002,612.002,668.002,668.001.75%1,632,693
Oct 5, 20262,620.002,638.002,604.002,622.002,622.000.31%1,163,803
Oct 2, 20262,600.002,624.002,596.002,614.002,614.001.24%1,360,710
Oct 1, 20262,580.002,622.002,578.002,582.002,582.00-1.15%1,210,198
Sep 30, 20262,618.002,640.002,604.002,612.002,612.00-0.23%3,463,886
Sep 29, 20262,656.002,664.002,606.002,618.002,618.00-1.36%1,000,496
Sep 28, 20262,648.002,678.002,638.002,654.002,654.000.61%1,161,105
Sep 25, 20262,682.002,696.002,636.002,638.002,638.00-1.86%1,220,394
Sep 24, 20262,680.002,692.002,668.002,688.002,688.001.36%1,878,705
Sep 23, 20262,682.002,692.102,650.002,652.002,652.00-0.82%1,640,739
Sep 22, 20262,628.002,674.002,616.002,674.002,674.002.30%1,592,281
Sep 21, 20262,622.002,632.002,612.002,614.002,614.00-1,378,162
Sep 18, 20262,634.002,648.002,614.002,614.002,614.00-0.91%2,758,290
Sep 17, 20262,600.002,646.002,598.002,638.002,638.001.46%1,545,924
Sep 16, 20262,554.002,600.002,554.002,600.002,600.000.39%1,913,416
Sep 15, 20262,578.002,592.002,544.002,590.002,590.000.31%2,118,369
Sep 14, 20262,568.002,606.502,568.002,582.002,582.000.62%1,388,094
Sep 11, 20262,574.002,602.002,548.002,566.002,566.00-0.23%1,917,325
Sep 10, 20262,626.002,644.002,572.002,572.002,572.00-2.21%1,281,274
Sep 9, 20262,664.002,664.002,622.002,630.002,630.00-1.05%1,399,527
Sep 8, 20262,648.002,676.002,644.002,658.002,658.000.53%2,412,255
Sep 7, 20262,648.002,670.002,638.002,644.002,644.00-0.53%932,638
Sep 4, 20262,670.002,678.002,624.002,658.002,658.00-0.52%1,050,313
Sep 3, 20262,708.002,714.602,664.002,672.002,672.00-1.55%1,336,035
Sep 2, 20262,712.002,732.002,652.002,714.002,714.00-1.02%1,763,159
Sep 1, 20262,850.002,898.002,694.002,742.002,742.00-1.79%1,542,689
Aug 28, 20262,790.002,800.002,772.002,792.002,792.000.36%1,560,721
Aug 27, 20262,778.002,792.002,764.002,782.002,782.00-0.14%413,020
Aug 26, 20262,786.002,828.602,784.002,786.002,786.00-0.29%528,851