Skip to main content
Bunzl plc (LON:BNZL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,228.00
+12.00 (0.54%)
At close: Mar 9, 2026

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,180.002,234.002,156.002,228.002,228.000.54%1,311,496
Mar 6, 20262,240.002,268.002,210.002,216.002,216.00-0.81%1,875,795
Mar 5, 20262,188.002,258.002,182.002,234.002,234.002.29%1,832,594
Mar 4, 20262,212.002,234.002,162.002,184.002,184.00-1.44%1,491,592
Mar 3, 20262,256.002,262.002,166.002,216.002,216.00-1.34%1,866,174
Mar 2, 20262,126.002,258.002,114.002,246.002,246.002.37%1,704,217
Feb 27, 20262,160.002,206.002,150.002,194.002,194.001.57%1,472,430
Feb 26, 20262,138.002,178.002,128.002,160.002,160.001.03%818,898
Feb 25, 20262,142.002,148.002,118.002,138.002,138.000.19%1,522,280
Feb 24, 20262,124.002,166.002,110.002,134.002,134.000.85%1,065,373
Feb 23, 20262,138.002,152.002,116.002,116.002,116.00-0.84%882,084
Feb 20, 20262,120.002,152.002,118.002,134.002,134.000.76%1,121,644
Feb 19, 20262,152.002,152.002,112.002,118.002,118.00-0.47%736,027
Feb 18, 20262,126.002,130.002,092.002,128.002,128.000.38%667,421
Feb 17, 20262,132.002,160.002,120.002,120.002,120.000.57%968,274
Feb 16, 20262,146.002,146.002,102.002,108.002,108.00-1.13%712,412
Feb 13, 20262,168.002,168.002,128.002,132.002,132.00-1.39%1,827,081
Feb 12, 20262,164.002,164.002,130.002,162.002,162.000.75%1,803,765
Feb 11, 20262,176.002,178.002,138.002,146.002,146.00-0.92%819,188
Feb 10, 20262,142.002,168.002,124.002,166.002,166.001.98%596,045
Feb 9, 20262,154.002,160.002,106.002,124.002,124.00-1.21%1,671,542
Feb 6, 20262,146.002,158.002,120.002,150.002,150.00-0.19%940,992
Feb 5, 20262,160.002,160.002,124.002,154.002,154.000.47%1,656,870
Feb 4, 20262,058.002,156.002,042.002,144.002,144.004.59%2,201,311
Feb 3, 20262,062.002,066.002,020.002,050.002,050.00-0.29%1,383,488
Feb 2, 20262,060.002,064.002,038.002,056.002,056.000.39%534,204
Jan 30, 20262,030.002,050.002,010.002,048.002,048.000.89%781,800
Jan 29, 20262,050.002,066.002,014.002,030.002,030.00-1.07%589,556
Jan 28, 20262,018.002,062.002,006.002,052.002,052.001.68%575,527
Jan 27, 20262,048.002,048.002,018.002,018.002,018.00-0.88%1,081,868
Jan 26, 20262,058.002,074.002,034.002,036.002,036.00-1.07%1,045,625
Jan 23, 20262,086.002,096.002,042.002,058.002,058.00-1.63%797,468
Jan 22, 20262,112.002,112.002,060.002,092.002,092.000.29%804,672
Jan 21, 20261,989.002,086.001,982.002,086.002,086.004.88%633,634
Jan 20, 20262,036.002,042.001,983.001,989.001,989.00-2.79%1,197,961
Jan 19, 20262,062.002,070.002,038.812,046.002,046.00-1.35%431,289
Jan 16, 20262,070.002,074.002,054.002,074.002,074.00-0.19%977,441
Jan 15, 20262,074.002,084.002,054.002,078.002,078.00-483,368
Jan 14, 20262,054.002,084.002,044.002,078.002,078.001.37%710,495
Jan 13, 20262,082.002,084.002,042.002,050.002,050.00-1.54%1,037,265
Jan 12, 20262,088.002,088.002,058.002,082.002,082.00-0.10%1,241,005
Jan 9, 20262,050.002,084.002,042.002,084.002,084.001.86%2,577,793
Jan 8, 20262,030.002,046.002,008.002,046.002,046.000.69%1,831,325
Jan 7, 20262,044.002,054.002,022.002,032.002,032.00-0.78%824,032
Jan 6, 20262,050.002,058.002,032.002,048.002,048.000.20%518,432
Jan 5, 20262,052.002,054.001,995.002,044.002,044.00-0.97%804,228
Jan 2, 20262,082.002,088.002,042.002,064.002,064.00-0.58%524,008
Dec 31, 20252,098.002,114.002,076.002,076.002,076.00-0.57%197,803
Dec 30, 20252,070.002,088.002,066.002,088.002,088.000.77%1,881,519
Dec 29, 20252,072.002,092.002,066.002,072.002,072.00-0.38%584,248
Dec 24, 20252,076.002,086.002,074.002,080.002,080.000.29%81,340
Dec 23, 20252,084.002,100.002,074.002,074.002,074.00-0.29%454,947
Dec 22, 20252,090.002,102.002,080.002,080.002,080.00-0.67%1,184,720
Dec 19, 20252,104.002,138.002,094.002,094.002,094.00-1.32%2,076,969
Dec 18, 20252,166.002,188.002,122.002,122.002,122.00-2.48%2,704,866
Dec 17, 20252,168.002,184.002,050.002,176.002,176.00-1.98%1,101,410
Dec 16, 20252,200.002,226.002,192.002,220.002,220.001.19%707,117
Dec 15, 20252,154.002,216.002,148.002,194.002,194.002.05%455,815
Dec 12, 20252,162.002,170.002,140.002,150.002,150.00-0.83%960,114
Dec 11, 20252,164.002,178.002,124.002,168.002,168.000.56%2,028,773
Dec 10, 20252,166.002,172.002,146.002,156.002,156.00-0.46%560,393
Dec 9, 20252,116.002,166.002,116.002,166.002,166.001.59%2,222,975
Dec 8, 20252,146.002,162.002,120.002,132.002,132.00-0.93%506,047
Dec 5, 20252,156.002,166.002,144.002,152.002,152.00-0.37%652,443
Dec 4, 20252,164.002,174.002,142.002,160.002,160.000.37%405,616
Dec 3, 20252,180.002,180.002,136.002,152.002,152.00-0.92%575,002
Dec 2, 20252,184.002,194.002,170.002,172.002,172.00-0.73%894,379
Dec 1, 20252,160.002,194.002,148.002,188.002,188.001.11%703,826
Nov 28, 20252,150.002,174.002,134.002,164.002,164.001.12%740,684
Nov 27, 20252,144.002,150.002,122.002,140.002,140.00-257,492
Nov 26, 20252,150.002,156.002,134.002,140.002,140.00-0.47%732,958
Nov 25, 20252,126.002,170.062,112.002,150.002,150.001.32%670,120
Nov 24, 20252,132.002,140.002,114.002,122.002,122.00-0.19%1,352,867
Nov 21, 20252,096.002,146.002,086.002,126.002,126.001.72%593,742
Nov 20, 20252,100.002,112.002,072.902,090.002,090.00-0.10%685,565
Nov 19, 20252,104.002,110.002,084.002,092.002,092.00-0.57%467,538
Nov 18, 20252,132.002,140.002,102.002,104.002,104.00-2.41%1,255,924
Nov 17, 20252,178.002,178.002,150.002,156.002,156.00-1.01%1,571,524
Nov 14, 20252,206.002,210.002,178.002,178.002,178.00-1.63%577,444
Nov 13, 20252,224.002,234.002,204.002,214.002,214.00-1.25%2,877,267
Nov 12, 20252,240.002,244.002,214.002,242.002,221.80-0.36%745,274
Nov 11, 20252,208.002,256.002,202.002,250.002,229.732.18%546,476
Nov 10, 20252,220.002,220.002,190.002,202.002,182.16-0.36%571,882
Nov 7, 20252,232.002,236.002,188.002,210.002,190.09-0.81%529,395
Nov 6, 20252,272.002,284.002,220.002,228.002,207.93-2.54%521,737
Nov 5, 20252,254.002,296.002,242.002,286.002,265.401.15%652,436
Nov 4, 20252,256.002,278.002,244.152,260.002,239.64-0.26%1,655,883
Nov 3, 20252,302.002,316.002,252.002,266.002,245.58-1.99%583,677
Oct 31, 20252,338.002,342.002,308.002,312.002,291.17-1.03%756,563
Oct 30, 20252,352.002,352.002,330.002,336.002,314.95-0.60%592,500
Oct 29, 20252,360.002,378.002,346.002,350.002,328.83-0.76%745,481
Oct 28, 20252,404.002,416.002,368.002,368.002,346.66-1.42%739,321
Oct 27, 20252,432.002,436.002,402.002,402.002,380.36-1.40%595,996
Oct 24, 20252,460.002,468.002,436.002,436.002,414.05-0.41%577,523
Oct 23, 20252,448.002,472.002,446.002,446.002,423.96-0.41%376,525
Oct 22, 20252,472.002,472.002,424.252,456.002,433.87-0.24%661,875
Oct 21, 20252,392.002,468.002,354.002,462.002,439.820.49%1,183,113
Oct 20, 20252,440.002,472.002,418.002,450.002,427.930.49%1,035,017
Oct 17, 20252,400.002,446.002,382.002,438.002,416.031.08%611,787
Oct 16, 20252,412.002,426.002,398.002,412.002,390.270.33%601,067