Bunzl plc BNZL
LSE · United Kingdom · Distribution Services
GBp 2,618.00+6.00 (+0.23%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2,606.00 | -0.23% | GBp 2,580.00 | GBp 2,612.25 | GBp 2,580.00 | 320.79K |
| 2026-09-30 | GBp 2,612.00 | -0.23% | GBp 2,618.00 | GBp 2,640.00 | GBp 2,604.00 | 3.46M |
| 2026-09-29 | GBp 2,618.00 | -1.36% | GBp 2,656.00 | GBp 2,664.00 | GBp 2,606.00 | 1.00M |
| 2026-09-28 | GBp 2,654.00 | +0.61% | GBp 2,648.00 | GBp 2,678.00 | GBp 2,638.00 | 1.16M |
| 2026-09-25 | GBp 2,638.00 | -1.86% | GBp 2,682.00 | GBp 2,696.00 | GBp 2,636.00 | 1.22M |
| 2026-09-24 | GBp 2,688.00 | +1.36% | GBp 2,680.00 | GBp 2,692.00 | GBp 2,668.00 | 1.88M |
| 2026-09-23 | GBp 2,652.00 | -0.82% | GBp 2,682.00 | GBp 2,692.08 | GBp 2,650.00 | 1.64M |
| 2026-09-22 | GBp 2,674.00 | +2.30% | GBp 2,628.00 | GBp 2,674.00 | GBp 2,616.00 | 1.59M |
| 2026-09-21 | GBp 2,614.00 | 0.00% | GBp 2,622.00 | GBp 2,632.00 | GBp 2,612.00 | 1.38M |
| 2026-09-18 | GBp 2,614.00 | -0.91% | GBp 2,634.00 | GBp 2,648.00 | GBp 2,614.00 | 2.76M |
| 2026-09-17 | GBp 2,638.00 | +1.46% | GBp 2,600.00 | GBp 2,646.00 | GBp 2,598.00 | 1.55M |
| 2026-09-16 | GBp 2,600.00 | +0.39% | GBp 2,554.00 | GBp 2,600.00 | GBp 2,554.00 | 1.91M |
| 2026-09-15 | GBp 2,590.00 | +0.31% | GBp 2,578.00 | GBp 2,592.00 | GBp 2,544.00 | 2.12M |
| 2026-09-14 | GBp 2,582.00 | +0.62% | GBp 2,568.00 | GBp 2,606.50 | GBp 2,568.00 | 1.39M |
| 2026-09-11 | GBp 2,566.00 | -0.23% | GBp 2,574.00 | GBp 2,602.00 | GBp 2,548.00 | 1.92M |
| 2026-09-10 | GBp 2,572.00 | -2.21% | GBp 2,626.00 | GBp 2,644.00 | GBp 2,572.00 | 1.28M |
| 2026-09-09 | GBp 2,630.00 | -1.05% | GBp 2,664.00 | GBp 2,664.00 | GBp 2,622.00 | 1.40M |
| 2026-09-08 | GBp 2,658.00 | +0.53% | GBp 2,648.00 | GBp 2,676.00 | GBp 2,644.00 | 2.41M |
| 2026-09-07 | GBp 2,644.00 | -0.53% | GBp 2,648.00 | GBp 2,670.00 | GBp 2,638.00 | 932.64K |
| 2026-09-04 | GBp 2,658.00 | -0.52% | GBp 2,670.00 | GBp 2,678.00 | GBp 2,624.00 | 1.05M |
| 2026-09-03 | GBp 2,672.00 | -1.55% | GBp 2,708.00 | GBp 2,714.64 | GBp 2,664.00 | 1.34M |
| 2026-09-02 | GBp 2,714.00 | -1.02% | GBp 2,712.00 | GBp 2,732.00 | GBp 2,652.00 | 1.76M |
| 2026-09-01 | GBp 2,742.00 | -1.79% | GBp 2,850.00 | GBp 2,898.00 | GBp 2,694.00 | 1.54M |
| 2026-08-28 | GBp 2,792.00 | +0.36% | GBp 2,790.00 | GBp 2,800.00 | GBp 2,772.00 | 1.56M |
| 2026-08-27 | GBp 2,782.00 | -0.14% | GBp 2,778.00 | GBp 2,792.00 | GBp 2,764.00 | 413.02K |
| 2026-08-26 | GBp 2,786.00 | -0.29% | GBp 2,786.00 | GBp 2,828.60 | GBp 2,784.00 | 528.85K |
| 2026-08-25 | GBp 2,794.00 | -0.14% | GBp 2,790.00 | GBp 2,816.00 | GBp 2,781.00 | 376.44K |
| 2026-08-24 | GBp 2,798.00 | +1.60% | GBp 2,748.00 | GBp 2,816.00 | GBp 2,748.00 | 380.64K |
| 2026-08-21 | GBp 2,754.00 | -0.07% | GBp 2,742.00 | GBp 2,762.00 | GBp 2,722.00 | 1.28M |
| 2026-08-20 | GBp 2,756.00 | 0.00% | GBp 2,754.00 | GBp 2,770.00 | GBp 2,742.00 | 473.16K |
| 2026-08-19 | GBp 2,756.00 | -0.65% | GBp 2,774.00 | GBp 2,782.00 | GBp 2,756.00 | 745.03K |
| 2026-08-18 | GBp 2,774.00 | +0.80% | GBp 2,768.00 | GBp 2,790.00 | GBp 2,742.00 | 456.80K |
| 2026-08-17 | GBp 2,752.00 | -0.22% | GBp 2,770.00 | GBp 2,770.00 | GBp 2,734.00 | 1.23M |
| 2026-08-14 | GBp 2,758.00 | +0.44% | GBp 2,756.00 | GBp 2,772.00 | GBp 2,744.00 | 636.06K |
| 2026-08-13 | GBp 2,746.00 | -0.29% | GBp 2,762.00 | GBp 2,766.00 | GBp 2,727.50 | 441.32K |
| 2026-08-12 | GBp 2,754.00 | -1.85% | GBp 2,776.00 | GBp 2,786.00 | GBp 2,750.00 | 660.10K |
| 2026-08-11 | GBp 2,806.00 | -0.71% | GBp 2,824.00 | GBp 2,832.00 | GBp 2,784.00 | 353.09K |
| 2026-08-10 | GBp 2,826.00 | -1.53% | GBp 2,864.00 | GBp 2,864.00 | GBp 2,826.00 | 482.05K |
| 2026-08-07 | GBp 2,870.00 | +1.34% | GBp 2,830.00 | GBp 2,886.00 | GBp 2,824.00 | 998.71K |
| 2026-08-06 | GBp 2,832.00 | +0.28% | GBp 2,828.00 | GBp 2,848.00 | GBp 2,806.00 | 544.33K |
| 2026-08-05 | GBp 2,824.00 | +1.07% | GBp 2,810.00 | GBp 2,834.00 | GBp 2,790.00 | 1.37M |
| 2026-08-04 | GBp 2,794.00 | -0.07% | GBp 2,790.00 | GBp 2,813.00 | GBp 2,782.00 | 1.13M |
| 2026-08-03 | GBp 2,796.00 | -0.21% | GBp 2,808.00 | GBp 2,828.00 | GBp 2,794.00 | 751.92K |
| 2026-07-31 | GBp 2,802.00 | +0.21% | GBp 2,788.00 | GBp 2,820.00 | GBp 2,772.00 | 510.19K |
| 2026-07-30 | GBp 2,796.00 | -0.64% | GBp 2,802.00 | GBp 2,828.00 | GBp 2,796.00 | 1.02M |
| 2026-07-29 | GBp 2,814.00 | -0.07% | GBp 2,826.00 | GBp 2,832.00 | GBp 2,798.00 | 611.34K |
| 2026-07-28 | GBp 2,816.00 | +1.73% | GBp 2,772.00 | GBp 2,830.00 | GBp 2,772.00 | 2.06M |
| 2026-07-27 | GBp 2,768.00 | +0.36% | GBp 2,770.00 | GBp 2,770.00 | GBp 2,744.00 | 477.98K |
| 2026-07-24 | GBp 2,758.00 | +1.32% | GBp 2,712.00 | GBp 2,758.00 | GBp 2,712.00 | 870.81K |
| 2026-07-23 | GBp 2,722.00 | -0.51% | GBp 2,734.00 | GBp 2,744.00 | GBp 2,710.00 | 848.83K |
| 2026-07-22 | GBp 2,736.00 | +0.37% | GBp 2,720.00 | GBp 2,750.00 | GBp 2,702.00 | 813.69K |
| 2026-07-21 | GBp 2,726.00 | -0.15% | GBp 2,716.00 | GBp 2,726.00 | GBp 2,692.00 | 486.82K |
| 2026-07-20 | GBp 2,730.00 | -2.36% | GBp 2,780.00 | GBp 2,788.00 | GBp 2,728.00 | 520.92K |
| 2026-07-17 | GBp 2,796.00 | +0.50% | GBp 2,782.00 | GBp 2,800.00 | GBp 2,768.00 | 884.69K |
| 2026-07-16 | GBp 2,782.00 | +2.35% | GBp 2,708.00 | GBp 2,782.00 | GBp 2,698.00 | 731.49K |
| 2026-07-15 | GBp 2,718.00 | 0.00% | GBp 2,714.00 | GBp 2,726.00 | GBp 2,688.00 | 589.12K |
| 2026-07-14 | GBp 2,718.00 | +1.04% | GBp 2,668.00 | GBp 2,718.00 | GBp 2,668.00 | 542.29K |
| 2026-07-13 | GBp 2,690.00 | +0.07% | GBp 2,702.00 | GBp 2,714.00 | GBp 2,684.00 | 416.29K |
| 2026-07-10 | GBp 2,688.00 | +1.51% | GBp 2,660.00 | GBp 2,696.00 | GBp 2,642.00 | 551.01K |
| 2026-07-09 | GBp 2,648.00 | -0.60% | GBp 2,676.00 | GBp 2,688.00 | GBp 2,630.00 | 2.52M |
| 2026-07-08 | GBp 2,664.00 | -0.15% | GBp 2,664.00 | GBp 2,664.61 | GBp 2,630.00 | 1.67M |
| 2026-07-07 | GBp 2,668.00 | +0.38% | GBp 2,692.00 | GBp 2,692.00 | GBp 2,644.00 | 937.12K |
| 2026-07-06 | GBp 2,658.00 | -1.19% | GBp 2,698.00 | GBp 2,714.00 | GBp 2,644.00 | 614.92K |
| 2026-07-03 | GBp 2,690.00 | +0.75% | GBp 2,688.00 | GBp 2,690.00 | GBp 2,630.00 | 564.83K |
| 2026-07-02 | GBp 2,670.00 | +1.14% | GBp 2,636.00 | GBp 2,692.00 | GBp 2,628.00 | 800.08K |
| 2026-07-01 | GBp 2,640.00 | +0.38% | GBp 2,622.00 | GBp 2,656.00 | GBp 2,596.00 | 2.21M |
| 2026-06-30 | GBp 2,630.00 | -0.45% | GBp 2,634.00 | GBp 2,662.00 | GBp 2,628.00 | 1.29M |
| 2026-06-29 | GBp 2,642.00 | +0.23% | GBp 2,630.00 | GBp 2,652.00 | GBp 2,610.00 | 788.85K |
| 2026-06-26 | GBp 2,636.00 | -0.60% | GBp 2,656.00 | GBp 2,674.00 | GBp 2,636.00 | 815.46K |
| 2026-06-25 | GBp 2,652.00 | -0.90% | GBp 2,668.00 | GBp 2,679.53 | GBp 2,642.00 | 1.77M |
| 2026-06-24 | GBp 2,676.00 | +2.84% | GBp 2,602.00 | GBp 2,686.00 | GBp 2,596.00 | 2.67M |
| 2026-06-23 | GBp 2,602.00 | +5.60% | GBp 2,502.00 | GBp 2,608.00 | GBp 2,462.00 | 2.76M |
| 2026-06-22 | GBp 2,464.00 | -0.40% | GBp 2,472.00 | GBp 2,480.00 | GBp 2,448.00 | 908.03K |
| 2026-06-19 | GBp 2,474.00 | -0.80% | GBp 2,502.00 | GBp 2,516.00 | GBp 2,470.00 | 4.72M |
| 2026-06-18 | GBp 2,494.00 | -1.50% | GBp 2,532.00 | GBp 2,534.00 | GBp 2,442.00 | 803.66K |
| 2026-06-17 | GBp 2,532.00 | -0.86% | GBp 2,550.00 | GBp 2,560.00 | GBp 2,528.00 | 1.77M |
| 2026-06-16 | GBp 2,554.00 | +0.08% | GBp 2,550.00 | GBp 2,554.00 | GBp 2,520.00 | 2.08M |
| 2026-06-15 | GBp 2,552.00 | +0.55% | GBp 2,608.00 | GBp 2,634.00 | GBp 2,550.00 | 2.85M |
| 2026-06-12 | GBp 2,538.00 | -0.78% | GBp 2,562.00 | GBp 2,568.00 | GBp 2,508.00 | 2.15M |
| 2026-06-11 | GBp 2,558.00 | -0.70% | GBp 2,568.00 | GBp 2,614.00 | GBp 2,556.00 | 1.54M |
| 2026-06-10 | GBp 2,576.00 | +0.86% | GBp 2,570.00 | GBp 2,582.00 | GBp 2,540.00 | 840.30K |
| 2026-06-09 | GBp 2,554.00 | +2.41% | GBp 2,498.00 | GBp 2,576.00 | GBp 2,498.00 | 2.43M |
| 2026-06-08 | GBp 2,494.00 | +0.97% | GBp 2,474.00 | GBp 2,506.00 | GBp 2,444.00 | 2.23M |
| 2026-06-05 | GBp 2,470.00 | +2.07% | GBp 2,432.00 | GBp 2,486.00 | GBp 2,422.00 | 1.33M |
| 2026-06-04 | GBp 2,420.00 | +1.26% | GBp 2,392.00 | GBp 2,448.00 | GBp 2,384.00 | 1.43M |
| 2026-06-03 | GBp 2,390.00 | +4.73% | GBp 2,288.00 | GBp 2,390.00 | GBp 2,284.00 | 1.00M |
| 2026-06-02 | GBp 2,282.00 | -0.61% | GBp 2,304.00 | GBp 2,316.00 | GBp 2,276.00 | 552.72K |
| 2026-06-01 | GBp 2,296.00 | -2.46% | GBp 2,344.00 | GBp 2,350.00 | GBp 2,288.00 | 1.56M |
| 2026-05-29 | GBp 2,354.00 | +0.17% | GBp 2,354.00 | GBp 2,370.00 | GBp 2,346.00 | 4.19M |
| 2026-05-28 | GBp 2,350.00 | -0.59% | GBp 2,380.00 | GBp 2,386.00 | GBp 2,338.00 | 719.25K |