Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bunzl (BNZL) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 2,352.00 2,352.00 2,330.00 2,336.00 592,248
29th Oct 2025 (Wed) 2,360.00 2,378.00 2,346.00 2,350.00 745,225
28th Oct 2025 (Tue) 2,404.00 2,414.00 2,368.00 2,368.00 739,063
27th Oct 2025 (Mon) 2,432.00 2,436.00 2,402.00 2,402.00 595,680
24th Oct 2025 (Fri) 2,460.00 2,460.00 2,436.00 2,436.00 577,318
23rd Oct 2025 (Thu) 2,448.00 2,468.00 2,446.00 2,446.00 376,373
22nd Oct 2025 (Wed) 2,472.00 2,472.00 2,426.00 2,456.00 661,719
21st Oct 2025 (Tue) 2,392.00 2,468.00 2,358.00 2,462.00 1,182,958
20th Oct 2025 (Mon) 2,440.00 2,472.00 2,418.00 2,450.00 1,034,772
17th Oct 2025 (Fri) 2,400.00 2,446.00 2,386.00 2,438.00 611,540
16th Oct 2025 (Thu) 2,412.00 2,424.00 2,398.00 2,412.00 600,910
15th Oct 2025 (Wed) 2,404.00 2,414.00 2,382.00 2,404.00 583,797
14th Oct 2025 (Tue) 2,412.00 2,426.00 2,398.00 2,398.00 619,936
13th Oct 2025 (Mon) 2,434.00 2,452.00 2,418.00 2,426.00 1,062,117
10th Oct 2025 (Fri) 2,428.00 2,460.00 2,426.00 2,438.00 669,726
9th Oct 2025 (Thu) 2,448.00 2,454.00 2,410.00 2,424.00 392,792
8th Oct 2025 (Wed) 2,454.00 2,456.00 2,420.00 2,438.00 758,878
7th Oct 2025 (Tue) 2,446.00 2,466.00 2,440.00 2,460.00 355,760
6th Oct 2025 (Mon) 2,488.00 2,488.00 2,436.00 2,450.00 579,673
3rd Oct 2025 (Fri) 2,406.00 2,492.00 2,406.00 2,490.00 914,826
2nd Oct 2025 (Thu) 2,378.00 2,386.00 2,356.00 2,384.00 2,130,901
1st Oct 2025 (Wed) 2,326.00 2,378.00 2,318.00 2,368.00 805,634
30th Sep 2025 (Tue) 2,324.00 2,356.00 2,308.00 2,346.00 1,324,469
29th Sep 2025 (Mon) 2,350.00 2,358.00 2,324.00 2,332.00 797,244
26th Sep 2025 (Fri) 2,354.00 2,358.00 2,332.00 2,336.00 1,176,786
25th Sep 2025 (Thu) 2,396.00 2,396.00 2,356.00 2,360.00 725,156
24th Sep 2025 (Wed) 2,402.00 2,410.00 2,388.00 2,390.00 1,239,919
23rd Sep 2025 (Tue) 2,414.00 2,440.00 2,412.00 2,412.00 698,423
22nd Sep 2025 (Mon) 2,422.00 2,432.00 2,404.00 2,404.00 574,712
19th Sep 2025 (Fri) 2,448.00 2,452.00 2,420.00 2,420.00 1,322,762
18th Sep 2025 (Thu) 2,472.00 2,484.00 2,450.00 2,450.00 848,012
17th Sep 2025 (Wed) 2,476.00 2,478.00 2,466.00 2,472.00 1,131,617
16th Sep 2025 (Tue) 2,462.00 2,480.00 2,444.00 2,460.00 842,908
15th Sep 2025 (Mon) 2,502.00 2,512.00 2,458.00 2,458.00 2,024,370
12th Sep 2025 (Fri) 2,542.00 2,542.00 2,484.00 2,496.00 1,067,919
11th Sep 2025 (Thu) 2,522.00 2,544.00 2,512.00 2,526.00 1,655,675
10th Sep 2025 (Wed) 2,532.00 2,554.00 2,510.00 2,516.00 1,151,027
9th Sep 2025 (Tue) 2,590.00 2,596.00 2,536.00 2,546.00 1,059,287
8th Sep 2025 (Mon) 2,592.00 2,598.00 2,548.00 2,582.00 2,631,784
5th Sep 2025 (Fri) 2,558.00 2,608.00 2,558.00 2,588.00 1,109,260
4th Sep 2025 (Thu) 2,548.00 2,554.00 2,538.00 2,554.00 828,540
3rd Sep 2025 (Wed) 2,524.00 2,574.00 2,522.00 2,544.00 896,105
2nd Sep 2025 (Tue) 2,504.00 2,522.00 2,498.00 2,512.00 2,206,542
1st Sep 2025 (Mon) 2,502.00 2,528.00 2,502.00 2,514.00 827,187
FTSE 100 Latest
Value9,760.06
Change3.92