1. Share Prices

  2. Bunzl PLC (BNZL)

2,152.00p+20.00 (+0.94%)09 Dec 2025, 14:33
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
Dec 8, 20252146.00p2162.00p2120.00p2132.00p506,046
Dec 5, 20252156.00p2168.00p2144.00p2152.00p652,544
Dec 4, 20252164.00p2174.00p2142.00p2160.00p405,625
Dec 3, 20252180.00p2180.00p2136.00p2152.00p575,121
Dec 2, 20252184.00p2202.03p2170.00p2172.00p894,472
Dec 1, 20252160.00p2203.88p2148.00p2188.00p704,029
Nov 28, 20252150.00p2174.00p2132.00p2164.00p774,403
Nov 27, 20252144.00p2150.00p2122.00p2140.00p257,491
Nov 26, 20252150.00p2161.08p2132.00p2140.00p733,036
Nov 25, 20252126.00p2170.06p2112.00p2150.00p670,120
Nov 24, 20252132.00p2140.00p2112.00p2122.00p1,352,972
Nov 21, 20252096.00p2148.00p2084.00p2126.00p593,840
Nov 20, 20252100.00p2112.00p2072.90p2090.00p685,564
Nov 19, 20252104.00p2110.00p2084.00p2092.00p467,538
Nov 18, 20252132.00p2140.00p2102.00p2104.00p1,255,923
Nov 17, 20252178.00p2178.00p2150.00p2156.00p1,571,524
Nov 14, 20252206.00p2210.00p2178.00p2178.00p577,443
Nov 13, 20252224.00p2234.00p2204.00p2214.00p2,877,267
Nov 12, 20252240.00p2244.00p2214.00p2242.00p745,273
Nov 11, 20252208.00p2256.00p2202.00p2250.00p546,475
Nov 10, 20252220.00p2220.00p2190.00p2202.00p571,882
Nov 7, 20252232.00p2236.00p2188.00p2210.00p529,395
Nov 6, 20252272.00p2284.00p2220.00p2228.00p521,736
Nov 5, 20252254.00p2296.00p2242.00p2286.00p652,435
Nov 4, 20252256.00p2278.00p2244.15p2260.00p1,655,882
Nov 3, 20252302.00p2316.00p2252.00p2266.00p583,676
Oct 31, 20252338.00p2342.00p2308.00p2312.00p756,562
Oct 30, 20252352.00p2352.00p2330.00p2336.00p592,499
Oct 29, 20252360.00p2378.00p2346.00p2350.00p745,480
Oct 28, 20252404.00p2416.00p2368.00p2368.00p739,321
Oct 27, 20252432.00p2436.00p2402.00p2402.00p595,995
Oct 24, 20252460.00p2468.00p2436.00p2436.00p577,523
Oct 23, 20252448.00p2472.00p2446.00p2446.00p376,525
Oct 22, 20252472.00p2472.00p2424.25p2456.00p661,875
Oct 21, 20252392.00p2468.00p2354.00p2462.00p1,183,113
Oct 20, 20252440.00p2472.00p2418.00p2450.00p1,035,016
Oct 17, 20252400.00p2446.00p2382.00p2438.00p611,787
Oct 16, 20252412.00p2426.00p2398.00p2412.00p601,066
Oct 15, 20252404.00p2416.00p2381.40p2404.00p583,972
Oct 14, 20252412.00p2428.00p2398.00p2398.00p620,101
Oct 13, 20252434.00p2456.00p2418.00p2426.00p1,062,395
Oct 10, 20252428.00p2460.00p2424.00p2438.00p669,929
Oct 9, 20252448.00p2458.00p2408.00p2424.00p392,998
Oct 8, 20252454.00p2458.00p2419.05p2438.00p759,025
Oct 7, 20252446.00p2468.00p2438.00p2460.00p355,963
Oct 6, 20252488.00p2488.18p2434.00p2450.00p579,986
Oct 3, 20252406.00p2492.00p2396.00p2490.00p915,053
Oct 2, 20252378.00p2386.00p2356.00p2384.00p2,131,112
Oct 1, 20252326.00p2380.00p2316.00p2368.00p805,916
Sep 30, 20252324.00p2356.00p2306.00p2346.00p1,324,736
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Unilever PLC4,779.5014.89
Wpp PLC316.205.93
Trustpilot Group PLC160.605.38
Helios Towers PLC166.004.53
Playtech PLC294.502.97
Man Group PLC214.243.10

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC318.40-3.81
Paypoint PLC444.00-3.69
Chemring Group PLC463.00-3.64
Wizz Air Holdings PLC1,068.00-2.91
Antofagasta PLC2,869.00-3.01
W.A.G Payment Solutions PLC92.00-2.13