Bunzl Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	29.20	29.20	29.20	29.20	29.20	3.18%	185
Feb 4, 2026	28.30	28.30	28.30	28.30	28.30	1.80%	3,936
Jan 15, 2026	27.80	27.80	27.80	27.80	27.80	2.85%	1,604
Jan 5, 2026	26.61	27.03	26.09	27.03	27.03	-1.82%	3,254
Jan 2, 2026	27.53	27.53	27.53	27.53	27.53	-3.06%	6,073
Dec 11, 2025	28.65	28.65	28.40	28.40	28.40	-1.71%	941
Dec 9, 2025	28.90	28.90	28.90	28.90	28.90	4.69%	249
Dec 3, 2025	27.60	27.60	27.60	27.60	27.60	-4.83%	2,164
Dec 2, 2025	29.00	29.00	29.00	29.00	29.00	0.97%	3,448
Nov 14, 2025	28.72	28.72	28.72	28.72	28.72	-10.25%	2,546
Oct 28, 2025	32.00	32.00	32.00	32.00	31.73	-6.16%	3,000
Aug 28, 2025	34.10	34.10	34.10	34.10	33.82	4.63%	160
Aug 27, 2025	32.59	32.59	32.59	32.59	32.32	10.14%	1,250