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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bunzl plc (BNZL.L) LSE