Bunzl plc (BNZL.L) LSE

Currency In GBp

BNZL.L Historical Return

If you invested 1000 GBp in Bunzl plc (BNZL.L) 10 years ago, it would be worth 1,352.07 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,106.59 GBp, while 1000 GBp invested 1 year ago would be worth 1,165.7 GBp. This corresponds to total returns of 35.21%, 10.66%, 16.57%, respectively, with annualized returns of 3.06%, 2.05%, 16.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BNZL.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,742	2,754	2,754	2,762	2,724	1.25M
August 20, 2026	2,754	2,756	2,756	2,770	2,744	473,117
August 19, 2026	2,774	2,756	2,756	2,782	2,756	743,277
August 18, 2026	2,768	2,774	2,774	2,790	2,742	455,176
August 17, 2026	2,770	2,752	2,752	2,770	2,734	404,653
August 14, 2026	2,756	2,758	2,758	2,770	2,744	442,091
August 13, 2026	2,762	2,746	2,746	2,762.8	2,727.5	439,839
August 12, 2026	2,776	2,754	2,754	2,786	2,750	659,209
August 11, 2026	2,824	2,806	2,806	2,832	2,784	353,033
August 10, 2026	2,864	2,826	2,826	2,864	2,826	481,945
August 07, 2026	2,830	2,870	2,870	2,886	2,824	998,087
August 06, 2026	2,828	2,832	2,832	2,848	2,808	542,257
August 05, 2026	2,810	2,824	2,824	2,834	2,790	1.37M
August 04, 2026	2,790	2,794	2,794	2,813	2,782	1.13M
August 03, 2026	2,808	2,796	2,796	2,828	2,794	747,064
July 31, 2026	2,788	2,802	2,802	2,818	2,772	503,251
July 30, 2026	2,802	2,796	2,796	2,828	2,796	1.02M
July 29, 2026	2,826	2,814	2,814	2,832	2,798	610,816
July 28, 2026	2,772	2,816	2,816	2,828.4	2,772	1.29M
July 27, 2026	2,770	2,768	2,768	2,770	2,744	477,392
July 23, 2026	2,734	2,722	2,722	2,744	2,710	848,758
July 22, 2026	2,720	2,736	2,736	2,750	2,702	813,637
July 21, 2026	2,716	2,726	2,726	2,726	2,692	486,776
July 20, 2026	2,780	2,730	2,730	2,788	2,728	478,052
July 17, 2026	2,782	2,796	2,796	2,800	2,768	784,621
July 16, 2026	2,708	2,782	2,782	2,782	2,698	700,091
July 15, 2026	2,714	2,718	2,718	2,726	2,688	588,562
July 14, 2026	2,668	2,718	2,718	2,718	2,668	542,252
July 13, 2026	2,702	2,690	2,690	2,714	2,684	416,222
July 10, 2026	2,660	2,688	2,688	2,696	2,642	550,961
July 09, 2026	2,676	2,648	2,648	2,688	2,630	2.52M
July 08, 2026	2,664	2,664	2,664	2,664.61	2,631.6	903,399
July 07, 2026	2,692	2,668	2,668	2,692	2,644	937,058
July 06, 2026	2,698	2,658	2,658	2,714	2,644	614,825
July 03, 2026	2,688	2,690	2,690	2,690	2,630	562,626
July 02, 2026	2,636	2,670	2,670	2,692	2,628	799,986
July 01, 2026	2,622	2,640	2,640	2,656	2,598	2.19M
June 30, 2026	2,634	2,630	2,630	2,660.4	2,628	1.27M
June 29, 2026	2,630	2,642	2,642	2,650	2,610	788,745
June 26, 2026	2,656	2,636	2,636	2,674	2,636	815,374
June 25, 2026	2,668	2,652	2,652	2,679.53	2,644	1.77M
June 24, 2026	2,602	2,676	2,676	2,686	2,596	818,623
June 23, 2026	2,502	2,602	2,602	2,608	2,462	2.76M
June 22, 2026	2,472	2,464	2,464	2,480	2,448	907,691
June 19, 2026	2,502	2,474	2,474	2,516	2,470	4.01M
June 18, 2026	2,532	2,494	2,494	2,534	2,444	803,569
June 17, 2026	2,550	2,532	2,532	2,560	2,528	1.76M
June 16, 2026	2,550	2,554	2,554	2,554	2,520	2.08M
June 15, 2026	2,608	2,552	2,552	2,634	2,550	2.85M
June 12, 2026	2,562	2,538	2,538	2,566	2,508	1.18M
June 11, 2026	2,568	2,558	2,558	2,612	2,556	1.54M
June 10, 2026	2,570	2,576	2,576	2,582	2,540	840,212
June 09, 2026	2,498	2,554	2,554	2,576	2,498	2.4M
June 08, 2026	2,474	2,494	2,494	2,506	2,444	2.23M
June 05, 2026	2,432	2,470	2,470	2,486	2,422	1.29M
June 04, 2026	2,392	2,420	2,420	2,446.4	2,384	1.43M
June 03, 2026	2,288	2,390	2,390	2,390	2,284	997,076
June 02, 2026	2,304	2,282	2,282	2,316	2,276	552,577
June 01, 2026	2,344	2,296	2,296	2,350	2,288	1.56M
May 29, 2026	2,354	2,354	2,354	2,370	2,346	4.07M