1. Share Prices

  2. Bunzl PLC (BNZL)

2,240.00p+0.00 (+0.00%)06 Aug 2025, 15:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bunzl PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20252240.00p2260.00p2234.00p2240.00p513,965
Aug 4, 20252248.00p2251.23p2222.00p2240.00p1,745,711
Aug 1, 20252244.00p2258.00p2226.00p2240.00p1,744,510
Jul 31, 20252294.00p2308.00p2247.39p2254.00p625,728
Jul 30, 20252312.00p2314.00p2284.00p2286.00p585,853
Jul 29, 20252302.00p2318.00p2296.00p2310.00p401,749
Jul 28, 20252374.00p2374.00p2300.00p2302.00p728,068
Jul 25, 20252334.00p2334.00p2296.00p2316.00p426,679
Jul 24, 20252320.00p2346.00p2298.43p2330.00p701,000
Jul 23, 20252288.00p2312.80p2278.00p2308.00p910,331
Jul 22, 20252270.00p2280.00p2250.00p2270.00p1,478,707
Jul 21, 20252296.00p2314.00p2272.00p2278.00p384,930
Jul 18, 20252310.00p2316.00p2294.00p2304.00p622,377
Jul 17, 20252302.00p2314.00p2290.00p2300.00p447,340
Jul 16, 20252280.00p2302.00p2274.00p2274.00p434,866
Jul 15, 20252288.00p2320.00p2284.00p2298.00p485,296
Jul 14, 20252284.00p2300.00p2276.00p2276.00p739,989
Jul 11, 20252330.00p2340.00p2288.00p2300.00p432,844
Jul 10, 20252326.00p2340.00p2308.00p2340.00p379,133
Jul 9, 20252300.00p2320.00p2284.00p2306.00p377,260
Jul 8, 20252312.00p2312.00p2274.00p2304.00p1,651,708
Jul 7, 20252348.00p2362.00p2301.32p2316.00p685,789
Jul 4, 20252326.00p2348.00p2322.00p2340.00p331,081
Jul 3, 20252346.00p2362.00p2333.80p2338.00p1,508,232
Jul 2, 20252358.00p2358.00p2316.00p2332.00p839,626
Jul 1, 20252326.00p2360.00p2310.00p2360.00p558,873
Jun 30, 20252344.00p2348.00p2320.00p2320.00p960,296
Jun 27, 20252326.00p2348.00p2318.00p2344.00p1,131,692
Jun 26, 20252318.00p2339.98p2314.00p2330.00p651,876
Jun 25, 20252330.00p2364.00p2318.00p2324.00p1,056,534
Jun 24, 20252346.00p2394.00p2300.00p2328.00p1,250,428
Jun 23, 20252254.00p2336.00p2254.00p2320.00p998,794
Jun 20, 20252264.00p2286.00p2246.00p2272.00p2,096,173
Jun 19, 20252218.00p2270.00p2216.00p2252.00p1,102,836
Jun 18, 20252242.00p2252.00p2210.00p2222.00p1,372,260
Jun 17, 20252268.00p2290.95p2218.00p2236.00p1,966,189
Jun 16, 20252292.00p2318.00p2270.00p2302.00p542,905
Jun 13, 20252290.00p2306.00p2278.00p2284.00p611,332
Jun 12, 20252300.00p2368.00p2300.00p2314.00p559,698
Jun 11, 20252340.00p2352.00p2314.00p2314.00p699,447
Jun 10, 20252310.00p2386.90p2302.00p2336.00p1,284,031
Jun 9, 20252272.00p2308.00p2272.00p2296.00p888,505
Jun 6, 20252270.00p2300.00p2252.94p2274.00p1,081,855
Jun 5, 20252292.00p2300.00p2262.00p2288.00p1,138,376
Jun 4, 20252318.00p2324.00p2290.00p2294.00p1,111,019
Jun 3, 20252348.00p2354.00p2314.00p2314.00p901,931
Jun 2, 20252358.00p2374.00p2336.00p2346.00p549,909
May 30, 20252382.00p2392.00p2360.00p2376.00p1,621,737
May 29, 20252402.00p2414.00p2376.00p2382.00p459,416
May 28, 20252422.00p2442.00p2396.00p2398.00p956,353
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,364.008.25
Fresnillo PLC1,625.006.91
Vistry Group PLC614.204.14
Diageo PLC1,986.504.33
Goodwin PLC9,550.002.91
Vodafone Group PLC86.083.26

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.20-10.38
Coca-Cola Europacific Partners PLC6,670.00-9.74
Tp Icap Group PLC280.85-8.52
4Imprint Group PLC3,335.00-7.75
Coca-Cola Hbc AG3,652.00-6.88
Auction Technology Group PLC349.00-5.03