Skip to main content
Bunzl plc (LON:BNZL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,420.00
-15.00 (-0.62%)
Apr 28, 2026, 4:35 PM GMT

Bunzl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,441.002,443.002,415.002,420.002,420.00-0.62%619,743
Apr 27, 20262,440.002,456.002,429.002,435.002,435.00-0.49%569,012
Apr 24, 20262,429.002,459.252,414.002,447.002,447.000.91%1,324,035
Apr 23, 20262,398.002,425.002,375.002,425.002,425.000.66%1,169,016
Apr 22, 20262,366.002,447.002,356.002,409.002,409.002.12%2,096,704
Apr 21, 20262,391.002,409.002,359.002,359.002,359.00-0.97%725,713
Apr 20, 20262,359.002,382.002,347.002,382.002,382.001.02%848,174
Apr 17, 20262,336.002,376.002,331.002,358.002,358.001.16%828,136
Apr 16, 20262,298.002,351.002,291.002,331.002,331.001.44%983,236
Apr 15, 20262,322.002,328.002,277.002,298.002,298.00-0.65%972,409
Apr 14, 20262,354.002,368.542,303.002,313.002,313.00-1.62%1,198,783
Apr 13, 20262,352.002,365.002,334.002,351.002,351.00-0.04%1,109,557
Apr 10, 20262,327.002,357.002,327.002,352.002,352.000.77%1,590,291
Apr 9, 20262,309.002,338.002,301.002,334.002,334.001.26%802,378
Apr 8, 20262,310.002,320.002,273.002,305.002,305.002.54%1,482,383
Apr 7, 20262,260.002,292.002,246.002,248.002,248.00-0.27%1,112,865
Apr 2, 20262,260.002,280.002,242.002,254.002,254.00-0.18%1,107,504
Apr 1, 20262,246.002,266.002,236.002,258.002,258.000.09%649,693
Mar 31, 20262,220.002,256.002,218.002,256.002,256.001.99%1,211,141
Mar 30, 20262,148.002,220.002,134.002,212.002,212.002.22%1,066,891
Mar 27, 20262,174.002,184.002,158.002,164.002,164.00-0.46%520,709
Mar 26, 20262,146.002,208.002,140.002,174.002,174.000.83%1,321,237
Mar 25, 20262,186.002,202.002,148.002,156.002,156.00-1.10%1,701,768
Mar 24, 20262,194.002,198.002,150.002,180.002,180.000.46%549,278
Mar 23, 20262,174.002,208.002,148.002,170.002,170.00-0.91%2,449,553
Mar 20, 20262,206.002,210.002,176.002,190.002,190.00-0.45%2,542,621
Mar 19, 20262,250.002,266.002,200.002,200.002,200.00-4.10%863,791
Mar 18, 20262,300.002,316.002,282.002,294.002,294.00-0.43%651,290
Mar 17, 20262,266.002,304.002,260.002,304.002,304.001.50%1,439,889
Mar 16, 20262,306.002,320.002,270.002,270.002,270.00-1.48%874,724
Mar 13, 20262,250.002,308.002,234.002,304.002,304.002.13%1,718,758
Mar 12, 20262,212.002,298.002,210.002,256.002,256.001.44%2,479,665
Mar 11, 20262,234.002,244.002,210.002,224.002,224.00-0.45%771,183
Mar 10, 20262,244.002,252.002,224.002,234.002,234.000.27%1,803,934
Mar 9, 20262,180.002,236.002,154.002,228.002,228.000.54%1,312,304
Mar 6, 20262,240.002,270.002,210.002,216.002,216.00-0.81%1,876,135
Mar 5, 20262,188.002,258.002,178.002,234.002,234.002.29%1,832,698
Mar 4, 20262,212.002,238.002,160.362,184.002,184.00-1.44%1,491,703
Mar 3, 20262,256.002,264.002,164.002,216.002,216.00-1.34%1,866,357
Mar 2, 20262,126.002,264.002,111.432,246.002,246.002.37%1,721,461
Feb 27, 20262,160.002,206.002,148.562,194.002,194.001.57%1,472,644
Feb 26, 20262,138.002,178.002,128.002,160.002,160.001.03%819,040
Feb 25, 20262,142.002,150.002,118.002,138.002,138.000.19%2,030,454
Feb 24, 20262,124.002,166.002,110.002,134.002,134.000.85%1,065,373
Feb 23, 20262,138.002,154.002,116.002,116.002,116.00-0.84%895,242
Feb 20, 20262,120.002,152.002,116.002,134.002,134.000.76%1,121,789
Feb 19, 20262,152.002,156.002,112.002,118.002,118.00-0.47%736,122
Feb 18, 20262,126.002,130.002,090.002,128.002,128.000.38%667,537
Feb 17, 20262,132.002,160.002,114.002,120.002,120.000.57%968,355
Feb 16, 20262,146.002,146.002,102.002,108.002,108.00-1.13%712,412
Feb 13, 20262,168.002,172.002,128.002,132.002,132.00-1.39%1,827,373
Feb 12, 20262,164.002,164.002,130.002,162.002,162.000.75%1,803,765
Feb 11, 20262,176.002,180.002,138.002,146.002,146.00-0.92%842,359
Feb 10, 20262,142.002,172.002,124.002,166.002,166.001.98%596,163
Feb 9, 20262,154.002,162.002,106.002,124.002,124.00-1.21%1,671,695
Feb 6, 20262,146.002,158.002,120.002,150.002,150.00-0.19%941,226
Feb 5, 20262,160.002,160.002,124.002,154.002,154.000.47%1,656,870
Feb 4, 20262,058.002,156.002,036.002,144.002,144.004.59%2,231,452
Feb 3, 20262,062.002,066.002,018.002,050.002,050.00-0.29%1,383,626
Feb 2, 20262,060.002,068.002,038.002,056.002,056.000.39%534,506
Jan 30, 20262,030.002,050.002,010.002,048.002,048.000.89%782,129
Jan 29, 20262,050.002,068.002,014.002,030.002,030.00-1.07%589,693
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%1,081,970
Jan 26, 20262,058.002,074.002,034.002,036.002,036.00-1.07%1,045,839
Jan 23, 20262,086.002,096.002,042.002,058.002,058.00-1.63%797,468
Jan 22, 20262,112.002,112.002,058.002,092.002,092.000.29%804,760
Jan 21, 20261,989.002,086.001,981.002,086.002,086.004.88%633,729
Jan 20, 20262,036.002,042.001,983.001,989.001,989.00-2.79%1,198,110
Jan 19, 20262,062.002,070.002,038.812,046.002,046.00-1.35%431,289
Jan 16, 20262,070.002,074.002,052.002,074.002,074.00-0.19%2,994,405
Jan 15, 20262,074.002,086.002,054.002,078.002,078.00-483,499
Jan 14, 20262,054.002,086.002,044.002,078.002,078.001.37%710,596
Jan 13, 20262,082.002,086.002,040.002,050.002,050.00-1.54%1,037,380
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%1,831,465
Jan 7, 20262,044.002,056.002,020.002,032.002,032.00-0.78%824,147
Jan 6, 20262,050.002,062.002,032.002,048.002,048.000.20%518,554
Jan 5, 20262,052.002,062.001,995.002,044.002,044.00-0.97%804,483
Jan 2, 20262,082.002,088.002,042.002,064.002,064.00-0.58%572,257
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, 20252,072.002,094.002,066.002,072.002,072.00-0.38%584,508
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, 20252,090.002,104.002,080.002,080.002,080.00-0.67%1,184,925
Dec 19, 20252,104.002,140.002,093.902,094.002,094.00-1.32%2,077,102
Dec 18, 20252,166.002,190.002,122.002,122.002,122.00-2.48%2,704,943
Dec 17, 20252,168.002,184.002,050.002,176.002,176.00-1.98%1,101,410
Dec 16, 20252,200.002,228.002,190.002,220.002,220.001.19%707,173
Dec 15, 20252,154.002,216.002,148.002,194.002,194.002.05%455,926
Dec 12, 20252,162.002,170.002,138.002,150.002,150.00-0.83%960,186
Dec 11, 20252,164.002,180.002,124.002,168.002,168.000.56%2,028,835
Dec 10, 20252,166.002,172.002,146.002,156.002,156.00-0.46%560,393
Dec 9, 20252,116.002,168.002,116.002,166.002,166.001.59%2,223,062
Dec 8, 20252,146.002,162.002,120.002,132.002,132.00-0.93%506,047
Dec 5, 20252,156.002,168.002,144.002,152.002,152.00-0.37%652,544
Dec 4, 20252,164.002,174.002,142.002,160.002,160.000.37%405,625
Dec 3, 20252,180.002,180.002,136.002,152.002,152.00-0.92%575,121