Skip to main content
logo
Bunzl plc (BZLFY)
OTCMKTS · Delayed Price · Currency is USD
14.78
-0.13 (-0.87%)
Feb 11, 2026, 1:28 PM EST

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202614.7214.9214.6814.9114.911.80%57,083
Feb 9, 202614.5414.6614.4414.6514.65-0.34%100,748
Feb 6, 202614.5714.7514.5114.7014.700.62%77,276
Feb 5, 202614.5114.6814.4014.6114.610.41%185,293
Feb 4, 202614.5814.8214.5514.5514.554.08%170,395
Feb 3, 202613.8414.0113.7913.9813.98-0.07%64,637
Feb 2, 202613.9814.2013.9213.9913.990.14%50,602
Jan 30, 202613.9814.0213.9513.9713.97-0.29%56,646
Jan 29, 202614.0314.0713.9014.0114.01-0.78%104,797
Jan 28, 202614.1114.3814.0714.1214.121.54%29,701
Jan 27, 202613.9614.0113.8613.9113.91-0.17%48,680
Jan 26, 202613.9714.1013.9013.9313.93-0.29%179,037
Jan 23, 202613.9514.0113.8013.9713.97-0.78%75,609
Jan 22, 202613.9314.1113.9314.0814.080.50%73,679
Jan 21, 202613.6714.0113.6714.0114.014.87%181,392
Jan 20, 202613.4113.6313.3213.3613.36-3.82%115,964
Jan 16, 202613.8713.9613.7913.8913.890.36%119,902
Jan 15, 202613.8713.9513.7913.8413.84-0.79%385,220
Jan 14, 202613.9114.0513.8813.9513.951.09%252,402
Jan 13, 202613.9213.9213.7513.8013.80-1.71%170,145
Jan 12, 202614.0314.0913.9914.0414.040.29%79,411
Jan 9, 202613.9414.0113.8114.0014.001.67%82,613
Jan 8, 202613.5313.8213.5313.7713.770.22%64,287
Jan 7, 202613.8013.8013.6613.7413.74-0.94%58,658
Jan 6, 202613.9213.9813.7613.8713.87-78,786
Jan 5, 202613.4914.0113.4613.8713.870.14%277,130
Jan 2, 202613.9113.9513.8513.8513.85-1.07%66,300
Dec 31, 202514.0014.0113.9414.0014.00-0.21%19,716
Dec 30, 202514.0714.2014.0314.0314.03-80,515
Dec 29, 202514.0814.1814.0014.0314.03-0.36%141,036
Dec 26, 202514.1514.1914.0714.0814.08-0.35%32,946
Dec 24, 202514.0914.1714.0514.1314.130.71%25,023
Dec 23, 202514.1314.2714.0014.0314.03-0.21%65,094
Dec 22, 202514.1614.1814.0314.0614.060.07%49,623
Dec 19, 202514.2214.2214.0014.0514.05-1.61%42,271
Dec 18, 202514.4514.4814.2214.2814.28-2.33%130,767
Dec 17, 202514.4214.6814.4114.6214.62-1.81%104,402
Dec 16, 202514.7914.9414.7714.8914.891.50%125,827
Dec 15, 202514.6714.6814.5614.6714.672.52%206,001
Dec 12, 202514.3814.6014.3014.3114.31-0.90%45,106
Dec 11, 202514.3514.5314.3514.4414.44-0.07%96,333
Dec 10, 202514.4014.4514.3314.4514.451.12%69,529
Dec 9, 202514.3014.4114.2914.2914.290.99%79,245
Dec 8, 202514.2414.2414.0914.1514.15-0.98%84,417
Dec 5, 202514.3214.4114.2614.2914.29-0.63%271,355
Dec 4, 202514.4614.5014.3514.3814.380.20%52,592
Dec 3, 202514.2114.3814.2114.3514.35-0.06%50,564
Dec 2, 202514.3614.4014.2814.3614.36-0.28%429,778
Dec 1, 202514.4514.5114.4014.4014.400.84%171,038
Nov 28, 202514.2214.3314.2214.2814.280.78%18,158