Skip to main content
Bunzl plc (LON:BNZL)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,336.00
-24.00 (-1.02%)
Sep 26, 2025, 4:35 PM BST

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,354.002,360.002,330.002,336.002,336.00-1.02%1,177,006
Sep 25, 20252,396.002,396.002,356.002,360.002,360.00-1.26%725,352
Sep 24, 20252,402.002,414.002,386.002,390.002,390.00-0.91%1,240,085
Sep 23, 20252,414.002,442.002,412.002,412.002,412.000.33%698,604
Sep 22, 20252,422.002,432.002,404.002,404.002,404.00-0.66%575,002
Sep 19, 20252,448.002,456.002,420.002,420.002,420.00-1.22%1,331,755
Sep 18, 20252,472.002,484.002,450.002,450.002,450.00-0.89%848,171
Sep 17, 20252,476.002,480.002,464.002,472.002,472.000.49%1,131,755
Sep 16, 20252,462.002,480.002,444.002,460.002,460.000.08%843,118
Sep 15, 20252,502.002,518.002,458.002,458.002,458.00-1.52%2,024,681
Sep 12, 20252,542.002,545.002,484.002,496.002,496.00-1.19%1,068,125
Sep 11, 20252,522.002,546.002,512.002,526.002,526.000.40%1,655,844
Sep 10, 20252,532.002,556.002,510.002,516.002,516.00-1.18%1,151,228
Sep 9, 20252,590.002,596.002,536.002,546.002,546.00-1.39%1,059,428
Sep 8, 20252,592.002,599.602,546.002,582.002,582.00-0.23%2,632,006
Sep 5, 20252,558.002,609.422,558.002,588.002,588.001.33%1,109,426
Sep 4, 20252,548.002,554.002,538.002,554.002,554.000.39%828,694
Sep 3, 20252,524.002,574.002,522.002,544.002,544.001.27%896,303
Sep 2, 20252,504.002,522.002,498.002,512.002,512.00-0.08%2,206,764
Sep 1, 20252,502.002,528.002,502.002,514.002,514.000.48%827,472
Aug 29, 20252,492.002,532.002,492.002,502.002,502.000.48%1,071,041
Aug 28, 20252,508.002,550.002,480.002,490.002,490.00-1,018,788
Aug 27, 20252,506.002,524.002,456.002,490.002,490.00-0.64%1,433,970
Aug 26, 20252,452.002,546.172,432.002,506.002,506.005.12%2,163,455
Aug 22, 20252,360.002,400.002,354.532,384.002,384.000.68%693,570
Aug 21, 20252,356.002,368.002,351.802,368.002,368.000.25%611,614
Aug 20, 20252,320.002,368.002,314.002,362.002,362.001.20%744,914
Aug 19, 20252,268.002,338.002,268.002,334.002,334.002.82%662,074
Aug 18, 20252,280.002,298.002,264.002,270.002,270.00-0.44%420,190
Aug 15, 20252,288.002,300.002,272.002,280.002,280.000.18%698,418
Aug 14, 20252,286.002,286.002,262.002,276.002,276.00-0.09%624,262
Aug 13, 20252,272.002,280.002,226.002,278.002,278.000.35%898,153
Aug 12, 20252,254.002,270.002,240.002,270.002,270.001.07%322,914
Aug 11, 20252,268.002,284.002,246.002,246.002,246.00-0.97%422,437
Aug 8, 20252,272.002,276.002,252.002,268.002,268.00-494,296
Aug 7, 20252,258.002,282.002,246.002,268.002,268.000.89%800,606
Aug 6, 20252,256.002,274.002,240.002,248.002,248.000.36%1,586,182
Aug 5, 20252,240.002,260.002,234.002,240.002,240.00-513,965
Aug 4, 20252,248.002,251.232,222.002,240.002,240.00-1,745,711
Aug 1, 20252,244.002,258.002,226.002,240.002,240.00-0.62%1,744,510
Jul 31, 20252,294.002,308.002,247.392,254.002,254.00-1.40%625,728
Jul 30, 20252,312.002,314.002,284.002,286.002,286.00-1.04%585,853
Jul 29, 20252,302.002,318.002,296.002,310.002,310.000.35%401,749
Jul 28, 20252,374.002,374.002,300.002,302.002,302.00-0.60%728,068
Jul 25, 20252,334.002,334.002,296.002,316.002,316.00-0.60%426,679
Jul 24, 20252,320.002,346.002,298.432,330.002,330.000.95%701,000
Jul 23, 20252,288.002,312.802,278.002,308.002,308.001.67%910,331
Jul 22, 20252,270.002,280.002,250.002,270.002,270.00-0.35%1,478,707
Jul 21, 20252,310.002,314.002,272.002,278.002,278.00-1.13%384,930
Jul 18, 20252,310.002,316.002,294.002,304.002,304.000.17%622,377