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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2,320	2,330	2,330	2,346	2,298.43	701,000
July 23, 2025	2,288	2,308	2,308	2,312.8	2,278	910,331
July 22, 2025	2,270	2,270	2,270	2,280	2,250	1.48M
July 21, 2025	2,310	2,278	2,278	2,314	2,272	384,930
July 18, 2025	2,310	2,304	2,304	2,316	2,294	622,290
July 17, 2025	2,302	2,300	2,300	2,314	2,290	447,340
July 16, 2025	2,280	2,274	2,274	2,302	2,274	434,866
July 15, 2025	2,288	2,298	2,298	2,320	2,284	485,296
July 14, 2025	2,284	2,276	2,276	2,300	2,276	739,989
July 11, 2025	2,330	2,300	2,300	2,340	2,288	432,737
July 10, 2025	2,326	2,340	2,340	2,340	2,308	379,133
July 09, 2025	2,300	2,306	2,306	2,320	2,284	377,260
July 08, 2025	2,312	2,304	2,304	2,312	2,274	1.65M
July 07, 2025	2,348	2,316	2,316	2,362	2,301.32	685,659
July 04, 2025	2,326	2,340	2,340	2,348	2,322	331,081
July 03, 2025	2,346	2,338	2,338	2,362	2,333.8	1.51M
July 02, 2025	2,358	2,332	2,332	2,358	2,316	839,626
July 01, 2025	2,326	2,360	2,360	2,360	2,310	558,873
June 30, 2025	2,344	2,320	2,320	2,348	2,320	960,296
June 27, 2025	2,326	2,344	2,344	2,348	2,318	1.14M
June 26, 2025	2,318	2,330	2,330	2,339.98	2,314	651,876
June 25, 2025	2,330	2,324	2,324	2,364	2,318	1.06M
June 24, 2025	2,346	2,328	2,328	2,394	2,300	1.25M
June 23, 2025	2,254	2,320	2,320	2,336	2,254	998,794
June 20, 2025	2,264	2,270	2,272	2,286	2,246	2.1M
June 19, 2025	2,218	2,252	2,252	2,270	2,216	1.1M
June 18, 2025	2,242	2,222	2,222	2,252	2,210	1.37M
June 17, 2025	2,268	2,236	2,236	2,290.95	2,218	1.97M
June 16, 2025	2,292	2,302	2,302	2,318	2,270	542,785
June 13, 2025	2,290	2,284	2,284	2,306	2,278	611,332

Bunzl plc (BNZL.L) LSE