Skip to main content
logo
Bunzl plc (LON:BNZL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,465.00
+19.00 (0.78%)
May 6, 2026, 4:53 PM GMT

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20262,439.002,471.002,433.002,461.00-0.61%217,954
May 5, 20262,415.002,464.002,409.002,446.002,446.000.70%1,090,684
May 1, 20262,422.002,443.002,412.002,429.002,429.000.29%550,342
Apr 30, 20262,404.002,441.002,392.002,422.002,422.000.92%603,218
Apr 29, 20262,408.002,424.002,386.002,400.002,400.00-0.83%821,928
Apr 28, 20262,441.002,443.002,415.002,420.002,420.00-0.62%619,743
Apr 27, 20262,440.002,456.002,429.002,435.002,435.00-0.49%569,012
Apr 24, 20262,429.002,459.252,414.002,447.002,447.000.91%1,324,035
Apr 23, 20262,398.002,425.002,375.002,425.002,425.000.66%1,169,016
Apr 22, 20262,366.002,447.002,356.002,409.002,409.002.12%2,096,704
Apr 21, 20262,391.002,409.002,359.002,359.002,359.00-0.97%725,713
Apr 20, 20262,359.002,382.002,347.002,382.002,382.001.02%848,174
Apr 17, 20262,336.002,376.002,331.002,358.002,358.001.16%828,136
Apr 16, 20262,298.002,351.002,291.002,331.002,331.001.44%983,236
Apr 15, 20262,322.002,328.002,277.002,298.002,298.00-0.65%972,409
Apr 14, 20262,354.002,368.542,303.002,313.002,313.00-1.62%1,198,783
Apr 13, 20262,352.002,365.002,334.002,351.002,351.00-0.04%1,109,557
Apr 10, 20262,327.002,357.002,327.002,352.002,352.000.77%1,590,291
Apr 9, 20262,309.002,338.002,301.002,334.002,334.001.26%802,378
Apr 8, 20262,310.002,320.002,273.002,305.002,305.002.54%1,482,383
Apr 7, 20262,260.002,292.002,246.002,248.002,248.00-0.27%1,112,865
Apr 2, 20262,260.002,280.002,242.002,254.002,254.00-0.18%1,107,504
Apr 1, 20262,246.002,266.002,236.002,258.002,258.000.09%649,693
Mar 31, 20262,220.002,256.002,218.002,256.002,256.001.99%1,211,141
Mar 30, 20262,148.002,220.002,134.002,212.002,212.002.22%1,066,891
Mar 27, 20262,174.002,184.002,158.002,164.002,164.00-0.46%520,709
Mar 26, 20262,146.002,208.002,140.002,174.002,174.000.83%1,321,237
Mar 25, 20262,186.002,202.002,148.002,156.002,156.00-1.10%1,701,768
Mar 24, 20262,194.002,198.002,150.002,180.002,180.000.46%549,278
Mar 23, 20262,174.002,208.002,148.002,170.002,170.00-0.91%2,449,553
Mar 20, 20262,206.002,210.002,176.002,190.002,190.00-0.45%2,542,621
Mar 19, 20262,250.002,266.002,200.002,200.002,200.00-4.10%863,791
Mar 18, 20262,300.002,316.002,282.002,294.002,294.00-0.43%651,290
Mar 17, 20262,266.002,304.002,260.002,304.002,304.001.50%1,439,889
Mar 16, 20262,306.002,320.002,270.002,270.002,270.00-1.48%874,724
Mar 13, 20262,250.002,308.002,234.002,304.002,304.002.13%1,718,758
Mar 12, 20262,212.002,298.002,210.002,256.002,256.001.44%2,479,665
Mar 11, 20262,234.002,244.002,210.002,224.002,224.00-0.45%771,183
Mar 10, 20262,244.002,252.002,224.002,234.002,234.000.27%1,803,934
Mar 9, 20262,180.002,236.002,154.002,228.002,228.000.54%1,312,304
Mar 6, 20262,240.002,270.002,210.002,216.002,216.00-0.81%1,876,135
Mar 5, 20262,188.002,258.002,178.002,234.002,234.002.29%1,832,698
Mar 4, 20262,212.002,238.002,160.362,184.002,184.00-1.44%1,491,703
Mar 3, 20262,256.002,264.002,164.002,216.002,216.00-1.34%1,866,357
Mar 2, 20262,126.002,264.002,111.432,246.002,246.002.37%1,721,461
Feb 27, 20262,160.002,206.002,148.562,194.002,194.001.57%1,472,644
Feb 26, 20262,138.002,178.002,128.002,160.002,160.001.03%819,040
Feb 25, 20262,142.002,150.002,118.002,138.002,138.000.19%2,030,454
Feb 24, 20262,124.002,166.002,110.002,134.002,134.000.85%1,065,373
Feb 23, 20262,138.002,154.002,116.002,116.002,116.00-0.84%895,242