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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,126	2,150	2,150	2,154	2,112	670,120
November 24, 2025	2,132	2,122	2,122	2,140	2,113.6	1.35M
November 21, 2025	2,096	2,126	2,126	2,148	2,084	593,742
November 20, 2025	2,100	2,090	2,090	2,112	2,072.9	685,564
November 19, 2025	2,104	2,092	2,092	2,110	2,084	467,538
November 18, 2025	2,132	2,104	2,104	2,138	2,102	1.26M
November 17, 2025	2,178	2,156	2,156	2,178	2,150	1.57M
November 14, 2025	2,206	2,178	2,178	2,208	2,178	577,443
November 13, 2025	2,224	2,214	2,214	2,234	2,204	2.88M
November 12, 2025	2,240	2,242	2,221.8	2,244	2,216	745,273
November 11, 2025	2,208	2,250	2,229.73	2,256	2,202	546,475
November 10, 2025	2,220	2,202	2,182.16	2,220	2,190	571,882
November 07, 2025	2,232	2,210	2,210	2,236	2,188	511,046
November 06, 2025	2,272	2,228	2,228	2,284	2,220	521,736
November 05, 2025	2,254	2,286	2,286	2,296	2,242	652,435
November 04, 2025	2,256	2,260	2,260	2,278	2,244.15	1.68M
November 03, 2025	2,302	2,266	2,266	2,316	2,252	594,490
October 31, 2025	2,338	2,312	2,312	2,342	2,308	756,562
October 30, 2025	2,352	2,336	2,336	2,352	2,330	592,499
October 29, 2025	2,360	2,350	2,350	2,378	2,346	745,480
October 28, 2025	2,404	2,368	2,368	2,416	2,368	739,321
October 27, 2025	2,432	2,402	2,402	2,436	2,402	595,995
October 24, 2025	2,460	2,436	2,436	2,464.27	2,436	577,381
October 23, 2025	2,448	2,446	2,446	2,470	2,446	376,525
October 22, 2025	2,472	2,456	2,456	2,472	2,424.25	661,875
October 21, 2025	2,392	2,462	2,462	2,468	2,354	1.18M
October 20, 2025	2,440	2,450	2,450	2,472	2,418	1.04M

Bunzl plc (BNZL.L) LSE