Skip to main content
logo
Bunzl plc (LON:BNZL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,758.00
+12.00 (0.44%)
Aug 14, 2026, 4:35 PM GMT

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,756.002,770.002,746.002,758.002,758.000.44%280,003
Aug 13, 20262,762.002,762.002,728.002,746.002,746.00-0.29%439,839
Aug 12, 20262,776.002,784.002,754.002,754.002,754.00-1.85%659,879
Aug 11, 20262,824.002,824.002,786.002,806.002,806.00-0.71%353,033
Aug 10, 20262,864.002,864.002,826.002,826.002,826.00-1.53%481,945
Aug 7, 20262,830.002,886.002,824.002,870.002,870.001.34%998,155
Aug 6, 20262,828.002,848.002,806.002,832.002,832.000.28%544,334
Aug 5, 20262,810.002,834.002,792.002,824.002,824.001.07%1,372,489
Aug 4, 20262,790.002,812.002,782.002,794.002,794.00-0.07%1,131,952
Aug 3, 20262,808.002,826.002,794.002,796.002,796.00-0.21%747,064
Jul 31, 20262,788.002,818.002,772.002,802.002,802.000.21%505,140
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
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