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
8th May 2025 (Thu) 2,406.00 2,458.00 2,406.00 2,456.00 906,706
7th May 2025 (Wed) 2,402.00 2,440.00 2,398.00 2,400.00 827,697
6th May 2025 (Tue) 2,496.00 2,496.00 2,376.00 2,402.00 1,273,583
5th May 2025 (Mon) 2,380.00 2,380.00 2,380.00 2,380.00 0
2nd May 2025 (Fri) 2,332.00 2,380.00 2,316.00 2,380.00 2,086,056
1st May 2025 (Thu) 2,376.00 2,376.00 2,312.00 2,320.00 570,187
30th Apr 2025 (Wed) 2,304.00 2,350.00 2,304.00 2,350.00 1,114,708
29th Apr 2025 (Tue) 2,304.00 2,370.00 2,298.00 2,310.00 641,110
28th Apr 2025 (Mon) 2,286.00 2,318.00 2,274.00 2,296.00 1,761,736
25th Apr 2025 (Fri) 2,330.00 2,340.00 2,292.00 2,292.00 1,296,661
24th Apr 2025 (Thu) 2,364.00 2,390.00 2,302.00 2,318.00 1,596,827
23rd Apr 2025 (Wed) 2,380.00 2,438.00 2,358.00 2,386.00 2,167,515
22nd Apr 2025 (Tue) 2,282.00 2,372.00 2,252.00 2,370.00 1,438,921
21st Apr 2025 (Mon) 2,288.00 2,288.00 2,288.00 2,288.00 0
18th Apr 2025 (Fri) 2,288.00 2,288.00 2,288.00 2,288.00 0
17th Apr 2025 (Thu) 2,278.00 2,360.00 2,276.00 2,288.00 3,366,143
16th Apr 2025 (Wed) 2,470.00 2,506.00 2,218.00 2,290.00 5,289,536
15th Apr 2025 (Tue) 3,054.00 3,094.00 3,042.00 3,078.00 626,109
14th Apr 2025 (Mon) 3,042.00 3,070.00 3,028.00 3,042.00 460,742
11th Apr 2025 (Fri) 2,986.00 3,032.00 2,972.00 3,002.00 841,526
10th Apr 2025 (Thu) 2,962.00 3,030.00 2,962.00 2,972.00 1,362,552
9th Apr 2025 (Wed) 2,898.00 2,930.00 2,854.00 2,886.00 1,603,444
8th Apr 2025 (Tue) 2,870.00 2,958.00 2,834.00 2,942.00 1,234,677
7th Apr 2025 (Mon) 2,942.00 3,004.00 2,852.00 2,862.00 2,476,510
4th Apr 2025 (Fri) 3,038.00 3,064.00 2,972.00 3,010.00 1,347,715
3rd Apr 2025 (Thu) 3,020.00 3,068.00 2,986.00 3,038.00 1,124,470
2nd Apr 2025 (Wed) 2,954.00 3,034.00 2,946.00 3,034.00 929,227
1st Apr 2025 (Tue) 2,982.00 2,984.00 2,930.00 2,940.00 694,698
31st Mar 2025 (Mon) 2,976.00 2,992.00 2,950.00 2,966.00 896,421
28th Mar 2025 (Fri) 2,982.00 2,992.00 2,964.00 2,974.00 530,242
27th Mar 2025 (Thu) 2,968.00 2,990.00 2,964.00 2,988.00 776,926
26th Mar 2025 (Wed) 2,996.00 3,006.00 2,978.00 2,986.00 536,146
25th Mar 2025 (Tue) 3,008.00 3,014.00 2,976.00 2,990.00 628,072
24th Mar 2025 (Mon) 3,016.00 3,030.00 2,998.00 3,008.00 920,527
21st Mar 2025 (Fri) 2,980.00 2,986.00 2,942.00 2,980.00 2,156,908
20th Mar 2025 (Thu) 2,982.00 3,032.00 2,978.00 3,000.00 2,256,521
19th Mar 2025 (Wed) 2,988.00 2,988.00 2,932.00 2,964.00 932,772
18th Mar 2025 (Tue) 2,976.00 2,988.00 2,944.00 2,988.00 697,878
17th Mar 2025 (Mon) 2,934.00 2,970.00 2,924.00 2,962.00 397,474
14th Mar 2025 (Fri) 2,894.00 2,954.00 2,886.00 2,944.00 1,710,570
13th Mar 2025 (Thu) 2,952.00 2,954.00 2,884.00 2,890.00 951,714
12th Mar 2025 (Wed) 2,972.00 2,996.00 2,954.00 2,966.00 1,619,287
11th Mar 2025 (Tue) 3,006.00 3,020.00 2,960.00 2,964.00 513,674
10th Mar 2025 (Mon) 3,100.00 3,100.00 2,998.00 3,010.00 1,146,959
FTSE 100 Latest
Value8,570.31
Change38.70