Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bunzl

Date Open High Low Close* Volume
08/12/2025 2,146.00p 2,162.00p 2,120.00p 2,132.00p 505894
05/12/2025 2,156.00p 2,168.00p 2,144.00p 2,152.00p 652444
04/12/2025 2,164.00p 2,174.00p 2,142.00p 2,160.00p 405535
03/12/2025 2,180.00p 2,180.00p 2,136.00p 2,152.00p 575002
02/12/2025 2,184.00p 2,202.03p 2,170.00p 2,172.00p 894381
01/12/2025 2,160.00p 2,203.88p 2,148.00p 2,188.00p 703826
28/11/2025 2,150.00p 2,174.00p 2,132.00p 2,164.00p 774235
27/11/2025 2,144.00p 2,150.00p 2,122.00p 2,140.00p 257370
26/11/2025 2,150.00p 2,161.08p 2,132.00p 2,140.00p 732958
25/11/2025 2,126.00p 2,170.06p 2,112.00p 2,150.00p 670045
24/11/2025 2,132.00p 2,140.00p 2,112.00p 2,122.00p 1352867
21/11/2025 2,096.00p 2,148.00p 2,084.00p 2,126.00p 593742
20/11/2025 2,100.00p 2,112.00p 2,072.90p 2,090.00p 685497
19/11/2025 2,104.00p 2,110.00p 2,084.00p 2,092.00p 467481
18/11/2025 2,132.00p 2,140.00p 2,102.00p 2,104.00p 1255824
17/11/2025 2,178.00p 2,178.00p 2,150.00p 2,156.00p 1571370
14/11/2025 2,206.00p 2,210.00p 2,178.00p 2,178.00p 577272
13/11/2025 2,224.00p 2,234.00p 2,204.00p 2,214.00p 2877168
12/11/2025 2,240.00p 2,244.00p 2,214.00p 2,242.00p 745139
11/11/2025 2,208.00p 2,256.00p 2,202.00p 2,250.00p 546242
10/11/2025 2,220.00p 2,220.00p 2,190.00p 2,202.00p 571728
07/11/2025 2,232.00p 2,236.00p 2,188.00p 2,210.00p 513608
06/11/2025 2,272.00p 2,284.00p 2,220.00p 2,228.00p 519529
05/11/2025 2,254.00p 2,296.00p 2,242.00p 2,286.00p 652344
04/11/2025 2,256.00p 2,278.00p 2,244.15p 2,260.00p 1655771
03/11/2025 2,302.00p 2,316.00p 2,252.00p 2,266.00p 583426
31/10/2025 2,338.00p 2,342.00p 2,308.00p 2,312.00p 756431
30/10/2025 2,352.00p 2,352.00p 2,330.00p 2,336.00p 592388
29/10/2025 2,360.00p 2,378.00p 2,346.00p 2,350.00p 745374
28/10/2025 2,404.00p 2,416.00p 2,368.00p 2,368.00p 735859
27/10/2025 2,432.00p 2,436.00p 2,402.00p 2,402.00p 595823
24/10/2025 2,460.00p 2,468.00p 2,436.00p 2,436.00p 577383
23/10/2025 2,448.00p 2,472.00p 2,446.00p 2,446.00p 376460
22/10/2025 2,472.00p 2,472.00p 2,424.25p 2,456.00p 661803
21/10/2025 2,392.00p 2,468.00p 2,354.00p 2,462.00p 1183053
20/10/2025 2,440.00p 2,472.00p 2,418.00p 2,450.00p 1017228
17/10/2025 2,400.00p 2,446.00p 2,382.00p 2,438.00p 611686
16/10/2025 2,412.00p 2,426.00p 2,398.00p 2,412.00p 600989
15/10/2025 2,404.00p 2,416.00p 2,381.40p 2,404.00p 492266
14/10/2025 2,412.00p 2,428.00p 2,398.00p 2,398.00p 620037
13/10/2025 2,434.00p 2,456.00p 2,418.00p 2,426.00p 1062275
10/10/2025 2,428.00p 2,460.00p 2,424.00p 2,438.00p 669839
09/10/2025 2,448.00p 2,458.00p 2,408.00p 2,424.00p 392916
08/10/2025 2,454.00p 2,458.00p 2,419.05p 2,438.00p 758953
07/10/2025 2,446.00p 2,468.00p 2,438.00p 2,460.00p 325338
06/10/2025 2,488.00p 2,488.18p 2,434.00p 2,450.00p 579840
03/10/2025 2,406.00p 2,492.00p 2,396.00p 2,490.00p 914965
02/10/2025 2,378.00p 2,386.00p 2,356.00p 2,384.00p 2131020
01/10/2025 2,326.00p 2,380.00p 2,316.00p 2,368.00p 805780
30/09/2025 2,324.00p 2,356.00p 2,306.00p 2,346.00p 1324628
29/09/2025 2,350.00p 2,360.00p 2,324.00p 2,332.00p 797444
26/09/2025 2,354.00p 2,360.00p 2,330.00p 2,336.00p 1176911
25/09/2025 2,396.00p 2,396.00p 2,356.00p 2,360.00p 725271
24/09/2025 2,402.00p 2,414.00p 2,386.00p 2,390.00p 1240021
23/09/2025 2,414.00p 2,442.00p 2,412.00p 2,412.00p 692875
22/09/2025 2,422.00p 2,432.00p 2,404.00p 2,404.00p 574878
19/09/2025 2,448.00p 2,456.00p 2,419.76p 2,420.00p 1322878
18/09/2025 2,472.00p 2,486.00p 2,450.00p 2,450.00p 848101
17/09/2025 2,476.00p 2,480.00p 2,464.00p 2,472.00p 890995
16/09/2025 2,502.00p 2,502.00p 2,458.00p 2,460.00p 842937
15/09/2025 2,502.00p 2,518.00p 2,458.00p 2,458.00p 1624559
12/09/2025 2,542.00p 2,545.00p 2,484.00p 2,496.00p 1068061
11/09/2025 2,532.00p 2,532.00p 2,516.00p 2,526.00p 896971
10/09/2025 2,532.00p 2,558.00p 2,510.00p 2,516.00p 912004
09/09/2025 2,590.00p 2,602.00p 2,536.00p 2,546.00p 1059376
08/09/2025 2,592.00p 2,600.00p 2,546.00p 2,582.00p 1940201
05/09/2025 2,558.00p 2,609.42p 2,558.00p 2,588.00p 1109381
04/09/2025 2,548.00p 2,556.00p 2,536.00p 2,554.00p 828486
03/09/2025 2,524.00p 2,576.00p 2,522.00p 2,544.00p 896242
02/09/2025 2,504.00p 2,522.00p 2,498.00p 2,512.00p 2206680
01/09/2025 2,502.00p 2,528.00p 2,502.00p 2,514.00p 827260
29/08/2025 2,492.00p 2,532.00p 2,492.00p 2,502.00p 1070885
28/08/2025 2,508.00p 2,550.00p 2,480.00p 2,490.00p 1018666
27/08/2025 2,506.00p 2,524.00p 2,456.00p 2,490.00p 1433877
26/08/2025 2,452.00p 2,546.17p 2,432.00p 2,506.00p 2162725
22/08/2025 2,360.00p 2,400.00p 2,354.53p 2,384.00p 693483
21/08/2025 2,356.00p 2,368.00p 2,351.80p 2,368.00p 611557
20/08/2025 2,320.00p 2,368.00p 2,314.00p 2,362.00p 744802
19/08/2025 2,268.00p 2,338.00p 2,268.00p 2,334.00p 661900
18/08/2025 2,280.00p 2,298.00p 2,264.00p 2,270.00p 420070
15/08/2025 2,288.00p 2,300.00p 2,272.00p 2,280.00p 698335
14/08/2025 2,286.00p 2,286.00p 2,262.00p 2,276.00p 624181
13/08/2025 2,272.00p 2,280.00p 2,226.00p 2,278.00p 898076
12/08/2025 2,254.00p 2,270.00p 2,240.00p 2,270.00p 317540
11/08/2025 2,268.00p 2,284.00p 2,246.00p 2,246.00p 422313
08/08/2025 2,272.00p 2,276.00p 2,252.00p 2,268.00p 494220
07/08/2025 2,258.00p 2,282.00p 2,246.00p 2,268.00p 800519
06/08/2025 2,256.00p 2,274.00p 2,240.00p 2,248.00p 1586111
05/08/2025 2,240.00p 2,260.00p 2,234.00p 2,240.00p 513875
04/08/2025 2,248.00p 2,251.23p 2,222.00p 2,240.00p 1745538
01/08/2025 2,244.00p 2,258.00p 2,226.00p 2,240.00p 1744315
31/07/2025 2,294.00p 2,308.00p 2,247.39p 2,254.00p 625609
30/07/2025 2,312.00p 2,314.00p 2,284.00p 2,286.00p 585774
29/07/2025 2,302.00p 2,318.00p 2,296.00p 2,310.00p 401495
28/07/2025 2,374.00p 2,374.00p 2,300.00p 2,302.00p 727891
25/07/2025 2,334.00p 2,334.00p 2,296.00p 2,316.00p 408903
24/07/2025 2,320.00p 2,346.00p 2,298.43p 2,330.00p 700938
23/07/2025 2,288.00p 2,312.80p 2,278.00p 2,308.00p 910241
22/07/2025 2,270.00p 2,280.00p 2,250.00p 2,270.00p 1478621
21/07/2025 2,310.00p 2,314.00p 2,272.00p 2,278.00p 384811
18/07/2025 2,310.00p 2,316.00p 2,294.00p 2,304.00p 622290
17/07/2025 2,302.00p 2,314.00p 2,290.00p 2,300.00p 447233
16/07/2025 2,280.00p 2,302.00p 2,274.00p 2,274.00p 434792
15/07/2025 2,288.00p 2,320.00p 2,284.00p 2,298.00p 485202
14/07/2025 2,284.00p 2,300.00p 2,276.00p 2,276.00p 739869
11/07/2025 2,330.00p 2,340.00p 2,288.00p 2,300.00p 432737
10/07/2025 2,326.00p 2,340.00p 2,308.00p 2,340.00p 379024
09/07/2025 2,300.00p 2,320.00p 2,284.00p 2,306.00p 377187
08/07/2025 2,312.00p 2,312.00p 2,274.00p 2,304.00p 1651637
07/07/2025 2,348.00p 2,362.00p 2,301.32p 2,316.00p 685659
04/07/2025 2,326.00p 2,348.00p 2,322.00p 2,340.00p 330999
03/07/2025 2,346.00p 2,362.00p 2,333.80p 2,338.00p 1508159
02/07/2025 2,358.00p 2,358.00p 2,316.00p 2,332.00p 839500
01/07/2025 2,326.00p 2,360.00p 2,310.00p 2,360.00p 558772
30/06/2025 2,344.00p 2,348.00p 2,320.00p 2,320.00p 960137
27/06/2025 2,326.00p 2,348.00p 2,318.00p 2,344.00p 1131597
26/06/2025 2,318.00p 2,339.98p 2,314.00p 2,330.00p 651808
25/06/2025 2,330.00p 2,364.00p 2,318.00p 2,324.00p 1056457
24/06/2025 2,346.00p 2,394.00p 2,300.00p 2,328.00p 1250352
23/06/2025 2,254.00p 2,336.00p 2,254.00p 2,320.00p 998669
20/06/2025 2,264.00p 2,286.00p 2,246.00p 2,272.00p 2096095
19/06/2025 2,218.00p 2,270.00p 2,216.00p 2,252.00p 1102776
18/06/2025 2,242.00p 2,252.00p 2,210.00p 2,222.00p 1372179
17/06/2025 2,268.00p 2,290.95p 2,218.00p 2,236.00p 1966103
16/06/2025 2,292.00p 2,318.00p 2,270.00p 2,302.00p 542785
13/06/2025 2,290.00p 2,306.00p 2,278.00p 2,284.00p 611222
12/06/2025 2,300.00p 2,368.00p 2,300.00p 2,314.00p 559626
11/06/2025 2,340.00p 2,352.00p 2,314.00p 2,314.00p 699362
10/06/2025 2,310.00p 2,386.90p 2,302.00p 2,336.00p 1283891
09/06/2025 2,272.00p 2,308.00p 2,272.00p 2,296.00p 888227
06/06/2025 2,270.00p 2,300.00p 2,252.94p 2,274.00p 979237
05/06/2025 2,292.00p 2,300.00p 2,262.00p 2,288.00p 1056095
04/06/2025 2,318.00p 2,324.00p 2,290.00p 2,294.00p 1110939
03/06/2025 2,348.00p 2,354.00p 2,314.00p 2,314.00p 901784
02/06/2025 2,358.00p 2,374.00p 2,336.00p 2,346.00p 549649
30/05/2025 2,382.00p 2,392.00p 2,360.00p 2,376.00p 1621634
29/05/2025 2,402.00p 2,414.00p 2,376.00p 2,382.00p 459334
28/05/2025 2,422.00p 2,442.00p 2,396.00p 2,398.00p 956266
27/05/2025 2,422.00p 2,434.00p 2,400.00p 2,424.00p 1225532
23/05/2025 2,424.00p 2,432.00p 2,366.00p 2,376.00p 652163
22/05/2025 2,374.00p 2,418.00p 2,364.00p 2,418.00p 4620590
21/05/2025 2,490.00p 2,508.00p 2,442.00p 2,442.00p 1357376
20/05/2025 2,532.00p 2,542.00p 2,490.00p 2,490.00p 1922385
19/05/2025 2,500.00p 2,526.00p 2,498.00p 2,526.00p 477074
16/05/2025 2,524.00p 2,544.00p 2,512.00p 2,520.00p 580888
15/05/2025 2,484.00p 2,526.00p 2,476.00p 2,514.00p 612810
14/05/2025 2,522.00p 2,532.00p 2,494.00p 2,500.00p 788342
13/05/2025 2,532.00p 2,552.00p 2,520.00p 2,520.00p 933241
12/05/2025 2,484.00p 2,538.00p 2,474.00p 2,538.00p 866049
09/05/2025 2,442.00p 2,480.00p 2,396.00p 2,464.00p 1590932
08/05/2025 2,406.00p 2,458.00p 2,400.00p 2,456.00p 906819
07/05/2025 2,402.00p 2,444.00p 2,396.00p 2,400.00p 827790
06/05/2025 2,496.00p 2,496.00p 2,376.00p 2,402.00p 1273792
02/05/2025 2,332.00p 2,380.00p 2,316.00p 2,380.00p 2086197
01/05/2025 2,376.00p 2,376.00p 2,310.00p 2,320.00p 570312
30/04/2025 2,304.00p 2,350.00p 2,304.00p 2,350.00p 1112805
29/04/2025 2,304.00p 2,372.00p 2,298.00p 2,310.00p 641233
28/04/2025 2,286.00p 2,320.00p 2,272.00p 2,296.00p 1418184
25/04/2025 2,330.00p 2,342.00p 2,292.00p 2,292.00p 1296805
24/04/2025 2,364.00p 2,394.00p 2,301.12p 2,318.00p 1596962
23/04/2025 2,380.00p 2,440.00p 2,358.00p 2,386.00p 2167665
22/04/2025 2,282.00p 2,372.59p 2,252.00p 2,370.00p 1439212
17/04/2025 2,278.00p 2,362.00p 2,276.00p 2,288.00p 3366360
16/04/2025 2,470.00p 2,506.00p 2,218.00p 2,290.00p 5263240
15/04/2025 3,054.00p 3,096.00p 3,042.00p 3,078.00p 626169
14/04/2025 3,042.00p 3,072.00p 3,026.00p 3,042.00p 436821
11/04/2025 2,986.00p 3,032.00p 2,972.00p 3,002.00p 841581
10/04/2025 2,962.00p 3,030.00p 2,962.00p 2,972.00p 999668
09/04/2025 2,898.00p 2,930.00p 2,854.00p 2,886.00p 1597929
08/04/2025 2,870.00p 2,958.00p 2,834.00p 2,942.00p 1234779
07/04/2025 2,942.00p 3,004.00p 2,852.00p 2,862.00p 2381591
04/04/2025 3,038.00p 3,064.00p 2,972.00p 3,010.00p 1347800
03/04/2025 3,020.00p 3,068.00p 2,986.00p 3,038.00p 1124534
02/04/2025 2,954.00p 3,034.00p 2,946.00p 3,034.00p 928875
01/04/2025 2,982.00p 2,984.00p 2,930.00p 2,940.00p 694745
31/03/2025 2,976.00p 2,994.00p 2,950.00p 2,966.00p 896481
28/03/2025 2,982.00p 2,994.00p 2,963.03p 2,974.00p 530281
27/03/2025 2,968.00p 2,990.00p 2,964.00p 2,988.00p 776967
26/03/2025 2,996.00p 3,006.00p 2,978.00p 2,986.00p 536187
25/03/2025 3,008.00p 3,018.00p 2,976.00p 2,990.00p 628117
24/03/2025 3,016.00p 3,032.00p 2,998.00p 3,008.00p 920583
21/03/2025 2,980.00p 2,988.00p 2,942.00p 2,980.00p 2156943
20/03/2025 2,982.00p 3,032.00p 2,976.00p 3,000.00p 1607153
19/03/2025 2,988.00p 2,990.00p 2,932.00p 2,964.00p 932810
18/03/2025 2,976.00p 2,988.00p 2,943.41p 2,988.00p 697925
17/03/2025 2,934.00p 2,974.00p 2,924.00p 2,962.00p 397499
14/03/2025 2,894.00p 2,954.00p 2,884.72p 2,944.00p 1674356
13/03/2025 2,952.00p 2,954.00p 2,884.00p 2,890.00p 951758
12/03/2025 2,972.00p 2,996.00p 2,954.00p 2,966.00p 1619338
11/03/2025 3,006.00p 3,022.00p 2,960.00p 2,964.00p 513719
10/03/2025 3,100.00p 3,102.00p 2,998.00p 3,010.00p 1147024
07/03/2025 3,010.00p 3,076.00p 3,010.00p 3,076.00p 990935
06/03/2025 3,050.00p 3,070.00p 3,006.00p 3,020.00p 1631655
05/03/2025 3,024.00p 3,074.00p 3,024.00p 3,050.00p 879834
04/03/2025 3,046.00p 3,118.00p 3,016.00p 3,036.00p 1677915
03/03/2025 3,312.00p 3,334.00p 3,072.00p 3,072.00p 1992845
28/02/2025 3,308.00p 3,368.10p 3,308.00p 3,368.00p 1364189
27/02/2025 3,324.00p 3,348.00p 3,286.00p 3,338.00p 540332
26/02/2025 3,310.00p 3,344.00p 3,306.00p 3,344.00p 603112
25/02/2025 3,342.00p 3,354.00p 3,295.00p 3,318.00p 1400580

*Close Price adjusted for both dividends and splits