Bunzl plc - BNZL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,400	2,438	2,438	2,446	2,382	611,686
October 16, 2025	2,412	2,412	2,412	2,424.04	2,398	601,066
October 15, 2025	2,404	2,404	2,404	2,414	2,381.4	583,972
October 14, 2025	2,412	2,398	2,398	2,428	2,398	620,101
October 13, 2025	2,434	2,426	2,426	2,456	2,418	1.06M
October 10, 2025	2,428	2,438	2,438	2,460	2,424	669,929
October 09, 2025	2,448	2,424	2,424	2,456	2,408	392,998
October 08, 2025	2,454	2,438	2,438	2,458	2,419.05	759,025
October 07, 2025	2,446	2,460	2,460	2,467	2,439.6	355,963
October 06, 2025	2,488	2,450	2,450	2,488.18	2,436	579,840
October 03, 2025	2,406	2,490	2,490	2,492	2,396	915,053
October 02, 2025	2,378	2,384	2,384	2,386	2,356	2.13M
October 01, 2025	2,326	2,368	2,368	2,378	2,318	805,916
September 30, 2025	2,324	2,346	2,346	2,356	2,306	1.32M
September 29, 2025	2,350	2,332	2,332	2,359.92	2,324	797,603
September 26, 2025	2,354	2,336	2,336	2,360	2,330	1.18M
September 25, 2025	2,396	2,360	2,360	2,396	2,356	725,352
September 24, 2025	2,402	2,390	2,390	2,414	2,386	1.24M
September 23, 2025	2,414	2,412	2,412	2,442	2,412	698,604
September 22, 2025	2,422	2,404	2,404	2,432	2,404	575,002
September 19, 2025	2,448	2,420	2,420	2,456	2,420	1.27M
September 18, 2025	2,472	2,450	2,450	2,486	2,450	848,171
September 17, 2025	2,476	2,472	2,472	2,480	2,464	1.13M
September 16, 2025	2,462	2,460	2,460	2,480	2,444	843,118
September 15, 2025	2,502	2,458	2,458	2,518	2,458	2.02M
September 12, 2025	2,542	2,496	2,496	2,545	2,484	1.07M
September 11, 2025	2,522	2,526	2,526	2,546	2,512	1.66M
September 10, 2025	2,532	2,516	2,516	2,556	2,510	1.15M
September 09, 2025	2,590	2,546	2,546	2,596	2,536	1.06M
September 08, 2025	2,592	2,582	2,582	2,599.6	2,546	2.63M
September 05, 2025	2,558	2,588	2,588	2,609.42	2,558	1.11M
September 04, 2025	2,548	2,554	2,554	2,554	2,538	828,694
September 03, 2025	2,524	2,544	2,544	2,574	2,522	896,303
September 02, 2025	2,504	2,512	2,512	2,522	2,498	2.21M
September 01, 2025	2,502	2,514	2,514	2,528	2,502	827,472
August 29, 2025	2,492	2,502	2,502	2,532	2,492	1.07M
August 28, 2025	2,508	2,490	2,490	2,550	2,480	1.02M
August 27, 2025	2,506	2,490	2,490	2,524	2,456	1.43M
August 26, 2025	2,452	2,506	2,506	2,546.17	2,432	2.16M
August 22, 2025	2,360	2,384	2,384	2,400	2,354.53	693,441
August 21, 2025	2,356	2,368	2,368	2,368	2,351.8	611,614
August 20, 2025	2,320	2,362	2,362	2,368	2,314	744,802
August 19, 2025	2,268	2,334	2,334	2,338	2,268	662,074
August 18, 2025	2,280	2,270	2,270	2,298	2,264	420,070
August 15, 2025	2,288	2,280	2,280	2,300	2,272	698,418
August 14, 2025	2,286	2,276	2,276	2,286	2,262	624,262
August 13, 2025	2,272	2,278	2,278	2,280	2,226	898,153
August 12, 2025	2,254	2,270	2,270	2,270	2,240	322,914
August 11, 2025	2,268	2,246	2,246	2,284	2,246	422,437
August 08, 2025	2,272	2,268	2,268	2,276	2,252	494,220
August 07, 2025	2,258	2,268	2,268	2,282	2,246	800,606
August 06, 2025	2,256	2,248	2,248	2,274	2,240	1.59M
August 05, 2025	2,240	2,240	2,240	2,260	2,234	513,965
August 04, 2025	2,248	2,240	2,240	2,251.23	2,222	1.75M
August 01, 2025	2,244	2,240	2,240	2,258	2,226	1.74M
July 31, 2025	2,294	2,254	2,254	2,308	2,247.39	625,728
July 30, 2025	2,312	2,286	2,286	2,314	2,284	585,853
July 29, 2025	2,302	2,310	2,310	2,318	2,296	401,749
July 28, 2025	2,374	2,302	2,302	2,374	2,300	728,068
July 25, 2025	2,334	2,316	2,316	2,334	2,296	426,679

Bunzl plc (BNZL.L) LSE