Skip to main content
logo
Bunzl plc (LON:BNZL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,848.00
+64.00 (2.30%)
Oct 15, 2026, 12:46 PM GMT

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,794.002,852.002,794.002,848.002,848.002.30%812,631
Oct 14, 20262,784.002,796.002,766.002,784.002,784.000.29%1,579,040
Oct 13, 20262,740.002,782.002,740.002,776.002,776.001.68%1,071,142
Oct 12, 20262,740.002,746.002,724.002,730.002,730.00-0.29%875,769
Oct 9, 20262,728.002,748.002,722.002,738.002,738.001.03%1,303,209
Oct 8, 20262,640.002,722.002,638.002,710.002,710.002.26%1,420,732
Oct 7, 20262,668.002,672.002,646.002,650.002,650.00-0.67%1,903,345
Oct 6, 20262,640.002,668.002,612.002,668.002,668.001.75%1,632,693
Oct 5, 20262,620.002,636.002,606.002,622.002,622.000.31%1,163,721
Oct 2, 20262,600.002,624.002,596.002,614.002,614.001.24%1,360,652
Oct 1, 20262,580.002,620.002,578.002,582.002,582.00-1.15%1,210,074
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, 20262,648.002,676.002,638.002,654.002,654.000.61%1,074,988
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
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