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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,120	2,134	2,134	2,152	2,116	1.12M
February 19, 2026	2,152	2,118	2,118	2,152	2,112	736,027
February 18, 2026	2,126	2,128	2,128	2,130	2,090	667,536
February 17, 2026	2,132	2,120	2,120	2,160	2,114	968,355
February 16, 2026	2,146	2,108	2,108	2,146	2,102	712,411
February 13, 2026	2,168	2,132	2,132	2,172	2,128	1.24M
February 12, 2026	2,164	2,162	2,162	2,164	2,130	1.8M
February 11, 2026	2,176	2,146	2,146	2,180	2,138	842,359
February 10, 2026	2,142	2,166	2,166	2,172	2,124	596,045
February 09, 2026	2,154	2,124	2,124	2,162	2,106	1.69M
February 06, 2026	2,146	2,150	2,150	2,158	2,120	941,225
February 05, 2026	2,160	2,154	2,154	2,160	2,124	1.66M
February 04, 2026	2,058	2,144	2,144	2,156	2,036	2.7M
February 03, 2026	2,062	2,050	2,050	2,066	2,018	1.38M
February 02, 2026	2,060	2,056	2,056	2,068	2,038	534,506
January 30, 2026	2,030	2,048	2,048	2,050	2,010	781,953
January 29, 2026	2,050	2,030	2,030	2,066	2,014	589,692
January 28, 2026	2,018	2,052	2,052	2,062	2,006	575,378
January 27, 2026	2,048	2,018	2,018	2,048	2,018	1.08M
January 26, 2026	2,058	2,036	2,036	2,074	2,034	1.05M
January 23, 2026	2,086	2,058	2,058	2,096	2,042	789,043
January 22, 2026	2,112	2,092	2,092	2,112	2,058	804,672
January 21, 2026	1,989	2,086	2,086	2,086	1,981	633,728
January 20, 2026	2,036	1,989	1,989	2,042	1,983	1.2M
January 19, 2026	2,062	2,046	2,046	2,070	2,038.81	431,289
January 16, 2026	2,070	2,074	2,074	2,074	2,052.72	977,427
January 15, 2026	2,074	2,078	2,078	2,084	2,054	483,368
January 14, 2026	2,054	2,078	2,078	2,086	2,044	710,384
January 13, 2026	2,082	2,050	2,050	2,086	2,040	1.04M
January 12, 2026	2,088	2,082	2,082	2,088	2,058	1.24M
January 09, 2026	2,050	2,084	2,084	2,084	2,042	2.58M
January 08, 2026	2,030	2,046	2,046	2,046	2,008	2.22M
January 07, 2026	2,044	2,032	2,032	2,054	2,020.36	824,147
January 06, 2026	2,050	2,048	2,048	2,062	2,032	518,554
January 05, 2026	2,052	2,044	2,044	2,056	1,995	804,483
January 02, 2026	2,082	2,064	2,064	2,088	2,042	571,968
December 31, 2025	2,098	2,076	2,076	2,114	2,076	197,741
December 30, 2025	2,070	2,088	2,088	2,088	2,066	1.88M
December 29, 2025	2,072	2,072	2,072	2,094	2,066	583,930
December 24, 2025	2,076	2,080	2,080	2,084	2,074	81,274
December 23, 2025	2,084	2,074	2,074	2,100	2,074	454,947
December 22, 2025	2,090	2,080	2,080	2,102	2,080	1.18M
December 19, 2025	2,104	2,094	2,094	2,140	2,094	1.97M
December 18, 2025	2,166	2,122	2,122	2,188	2,122	2.7M
December 17, 2025	2,168	2,176	2,176	2,184	2,050	1.1M
December 16, 2025	2,200	2,220	2,220	2,228	2,190	675,727
December 15, 2025	2,154	2,194	2,194	2,216	2,148	455,925
December 12, 2025	2,162	2,150	2,150	2,170	2,140	960,186
December 11, 2025	2,164	2,168	2,168	2,178	2,124	2.03M
December 10, 2025	2,166	2,156	2,156	2,172	2,146.56	560,337
December 09, 2025	2,116	2,166	2,166	2,168	2,116	2.22M
December 08, 2025	2,146	2,132	2,132	2,162	2,120	506,046
December 05, 2025	2,156	2,152	2,152	2,166	2,144	652,443
December 04, 2025	2,164	2,160	2,160	2,174	2,142	405,535
December 03, 2025	2,180	2,152	2,152	2,180	2,136	574,352
December 02, 2025	2,184	2,172	2,172	2,202.03	2,170	894,472
December 01, 2025	2,160	2,188	2,188	2,203.88	2,148	704,029
November 28, 2025	2,150	2,164	2,164	2,174	2,132	736,990
November 27, 2025	2,144	2,140	2,140	2,150	2,124	257,491
November 26, 2025	2,150	2,140	2,140	2,158	2,132	732,958

Bunzl plc (BNZL.L) LSE