Skip to main content
logo
Bunzl plc (LON:BNZL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,666.00
-24.00 (-0.89%)
Jul 6, 2026, 2:57 PM GMT

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,688.002,688.002,642.002,646.00--0.90%36,124
Jul 2, 20262,636.002,690.002,628.002,670.002,670.001.14%799,986
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
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, 20262,400.002,400.002,342.002,342.002,290.10-2.17%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, 20262,429.002,459.302,414.002,447.002,392.770.91%1,524,036
Apr 23, 20262,398.002,425.002,375.002,425.002,371.260.66%1,169,107