Skip to main content
logo
Bunzl plc (LON:BNZL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,658.00
-14.00 (-0.52%)
Sep 4, 2026, 4:54 PM GMT

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,670.002,678.002,624.002,658.00--0.52%982,914
Sep 3, 20262,708.002,714.642,664.002,672.002,672.00-1.55%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
Aug 25, 20262,790.002,816.002,781.002,794.002,794.00-0.14%376,438
Aug 24, 20262,748.002,816.002,748.002,798.002,798.001.60%380,638
Aug 21, 20262,742.002,762.002,722.002,754.002,754.00-0.07%1,284,676
Aug 20, 20262,754.002,770.002,742.002,756.002,756.00-473,155
Aug 19, 20262,774.002,782.002,756.002,756.002,756.00-0.65%745,026
Aug 18, 20262,768.002,790.002,742.002,774.002,774.000.80%456,800
Aug 17, 20262,770.002,770.002,734.002,752.002,752.00-0.22%1,227,719
Aug 14, 20262,756.002,772.002,744.002,758.002,758.000.44%636,063
Aug 13, 20262,762.002,766.002,727.502,746.002,746.00-0.29%441,322
Aug 12, 20262,776.002,786.002,750.002,754.002,754.00-1.85%660,100
Aug 11, 20262,824.002,832.002,784.002,806.002,806.00-0.71%353,085
Aug 10, 20262,864.002,864.002,826.002,826.002,826.00-1.53%482,049
Aug 7, 20262,830.002,886.002,824.002,870.002,870.001.34%998,710
Aug 6, 20262,828.002,848.002,806.002,832.002,832.000.28%544,334
Aug 5, 20262,810.002,834.002,790.002,824.002,824.001.07%1,372,562
Aug 4, 20262,790.002,813.002,782.002,794.002,794.00-0.07%1,132,180
Aug 3, 20262,808.002,828.002,794.002,796.002,796.00-0.21%751,917
Jul 31, 20262,788.002,820.002,772.002,802.002,802.000.21%510,193
Jul 30, 20262,802.002,828.002,796.002,796.002,796.00-0.64%1,018,038
Jul 29, 20262,826.002,832.002,798.002,814.002,814.00-0.07%611,335
Jul 28, 20262,772.002,830.002,772.002,816.002,816.001.73%2,063,393
Jul 27, 20262,770.002,770.002,744.002,768.002,768.000.36%477,981
Jul 24, 20262,712.002,758.002,712.002,758.002,758.001.32%870,812
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