Bunzl plc (BNZL.L) LSE

2,282.00

-14(-0.61%)

Updated at June 02 04:35PM

Currency In GBp

BNZL.L Historical Return

If you invested 1000 GBp in Bunzl plc (BNZL.L) 10 years ago, it would be worth 1,318.15 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,071.28 GBp, while 1000 GBp invested 1 year ago would be worth 981.56 GBp. This corresponds to total returns of 31.82%, 7.13%, -1.84%, respectively, with annualized returns of 2.8%, 1.39%, -1.84%.

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
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
May 28, 2026	2,380	2,350	2,350	2,386	2,338	719,119
May 27, 2026	2,356	2,364	2,364	2,378	2,350	1.23M
May 26, 2026	2,412	2,358	2,358	2,414	2,358	1.84M
May 22, 2026	2,408	2,386	2,386	2,416	2,386	487,710
May 21, 2026	2,380	2,394	2,394	2,412	2,378	537,240
May 20, 2026	2,394	2,432	2,432	2,444	2,392	1.4M
May 19, 2026	2,408	2,398	2,398	2,422	2,392	682,046
May 18, 2026	2,338	2,400	2,400	2,410	2,318	778,454
May 15, 2026	2,330	2,332	2,332	2,350	2,320	2.58M
May 14, 2026	2,368	2,350	2,350	2,368	2,332	682,255
May 13, 2026	2,350	2,356	2,356	2,366	2,344	500,133
May 12, 2026	2,328	2,352	2,352	2,360	2,322	1.48M
May 11, 2026	2,400	2,342	2,342	2,400	2,342	736,262
May 08, 2026	2,418	2,394	2,394	2,427	2,371	795,762
May 07, 2026	2,450	2,427	2,427	2,460	2,423	890,210
May 06, 2026	2,439	2,465	2,465	2,473	2,433	549,243
May 05, 2026	2,415	2,446	2,446	2,465	2,405.3	1.09M
May 01, 2026	2,422	2,429	2,429	2,443	2,412	550,342
April 30, 2026	2,404	2,422	2,422	2,441	2,392	603,091
April 29, 2026	2,408	2,400	2,400	2,424	2,386	970,300
April 28, 2026	2,441	2,420	2,420	2,444	2,415	619,743
April 27, 2026	2,440	2,435	2,435	2,456.44	2,426	568,801
April 24, 2026	2,429	2,447	2,447	2,459.25	2,414	1.52M
April 23, 2026	2,398	2,425	2,425	2,425	2,375	1.17M
April 22, 2026	2,366	2,409	2,409	2,448	2,356	2.1M
April 21, 2026	2,391	2,359	2,359	2,409	2,359	833,246
April 20, 2026	2,359	2,382	2,382	2,382	2,347	847,913
April 17, 2026	2,336	2,358	2,358	2,377	2,327	828,136
April 16, 2026	2,298	2,331	2,331	2,351	2,291	978,605
April 15, 2026	2,322	2,298	2,298	2,328	2,276	966,852
April 14, 2026	2,354	2,313	2,313	2,368.54	2,303	1.2M
April 13, 2026	2,352	2,351	2,351	2,365	2,334	831,762
April 10, 2026	2,327	2,352	2,352	2,357	2,327	1.58M
April 09, 2026	2,309	2,334	2,334	2,338	2,301	796,230
April 08, 2026	2,310	2,305	2,305	2,320	2,273	1.48M
April 07, 2026	2,260	2,248	2,248	2,294	2,245	1.84M
April 02, 2026	2,260	2,254	2,254	2,280	2,242	1.1M
April 01, 2026	2,246	2,258	2,258	2,266	2,238	644,755
March 31, 2026	2,220	2,256	2,256	2,256	2,218	1.21M
March 30, 2026	2,148	2,212	2,212	2,220	2,134	1.07M
March 27, 2026	2,174	2,164	2,164	2,182	2,158	520,587
March 26, 2026	2,146	2,174	2,174	2,208	2,140	1.32M
March 25, 2026	2,186	2,156	2,156	2,200	2,148	1.7M
March 24, 2026	2,194	2,180	2,180	2,198	2,150	549,200
March 23, 2026	2,174	2,170	2,170	2,207	2,148	2.44M
March 20, 2026	2,206	2,190	2,190	2,210	2,176	2.27M
March 19, 2026	2,250	2,200	2,200	2,264	2,200	857,143
March 18, 2026	2,300	2,294	2,294	2,316	2,284	647,092
March 17, 2026	2,266	2,304	2,304	2,304	2,260	1.44M
March 16, 2026	2,306	2,270	2,270	2,318	2,270	868,879
March 13, 2026	2,250	2,304	2,304	2,306.97	2,234	1.72M
March 12, 2026	2,212	2,256	2,256	2,298	2,210	2.48M
March 11, 2026	2,234	2,224	2,224	2,244	2,210	770,215
March 10, 2026	2,244	2,234	2,234	2,252	2,226	1.8M
March 09, 2026	2,180	2,228	2,228	2,234	2,156	1.31M
March 06, 2026	2,240	2,216	2,216	2,270	2,210	1.88M
March 05, 2026	2,188	2,234	2,234	2,258	2,178	1.83M