2,298.00p+22.00 (+0.97%)15 Jul 2025, 06:00
Bunzl PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 15, 2025 | 2288.00p | 2320.00p | 2284.00p | 2298.00p | 485,296 |
Jul 14, 2025 | 2284.00p | 2300.00p | 2276.00p | 2276.00p | 739,989 |
Jul 11, 2025 | 2330.00p | 2340.00p | 2288.00p | 2300.00p | 432,844 |
Jul 10, 2025 | 2326.00p | 2340.00p | 2308.00p | 2340.00p | 379,133 |
Jul 9, 2025 | 2300.00p | 2320.00p | 2284.00p | 2306.00p | 377,260 |
Jul 8, 2025 | 2312.00p | 2312.00p | 2274.00p | 2304.00p | 1,651,708 |
Jul 7, 2025 | 2348.00p | 2362.00p | 2301.32p | 2316.00p | 685,789 |
Jul 4, 2025 | 2326.00p | 2348.00p | 2322.00p | 2340.00p | 331,081 |
Jul 3, 2025 | 2346.00p | 2362.00p | 2333.80p | 2338.00p | 1,508,232 |
Jul 2, 2025 | 2358.00p | 2358.00p | 2316.00p | 2332.00p | 839,626 |
Jul 1, 2025 | 2326.00p | 2360.00p | 2310.00p | 2360.00p | 558,873 |
Jun 30, 2025 | 2344.00p | 2348.00p | 2320.00p | 2320.00p | 960,296 |
Jun 27, 2025 | 2326.00p | 2348.00p | 2318.00p | 2344.00p | 1,131,692 |
Jun 26, 2025 | 2318.00p | 2339.98p | 2314.00p | 2330.00p | 651,876 |
Jun 25, 2025 | 2330.00p | 2364.00p | 2318.00p | 2324.00p | 1,056,534 |
Jun 24, 2025 | 2346.00p | 2394.00p | 2300.00p | 2328.00p | 1,250,428 |
Jun 23, 2025 | 2254.00p | 2336.00p | 2254.00p | 2320.00p | 998,794 |
Jun 20, 2025 | 2264.00p | 2286.00p | 2246.00p | 2272.00p | 2,096,173 |
Jun 19, 2025 | 2218.00p | 2270.00p | 2216.00p | 2252.00p | 1,102,836 |
Jun 18, 2025 | 2242.00p | 2252.00p | 2210.00p | 2222.00p | 1,372,260 |
Jun 17, 2025 | 2268.00p | 2290.95p | 2218.00p | 2236.00p | 1,966,189 |
Jun 16, 2025 | 2292.00p | 2318.00p | 2270.00p | 2302.00p | 542,905 |
Jun 13, 2025 | 2290.00p | 2306.00p | 2278.00p | 2284.00p | 611,332 |
Jun 12, 2025 | 2300.00p | 2368.00p | 2300.00p | 2314.00p | 559,698 |
Jun 11, 2025 | 2340.00p | 2352.00p | 2314.00p | 2314.00p | 699,447 |
Jun 10, 2025 | 2310.00p | 2386.90p | 2302.00p | 2336.00p | 1,284,031 |
Jun 9, 2025 | 2272.00p | 2308.00p | 2272.00p | 2296.00p | 888,505 |
Jun 6, 2025 | 2270.00p | 2300.00p | 2252.94p | 2274.00p | 1,081,855 |
Jun 5, 2025 | 2292.00p | 2300.00p | 2262.00p | 2288.00p | 1,138,376 |
Jun 4, 2025 | 2318.00p | 2324.00p | 2290.00p | 2294.00p | 1,111,019 |
Jun 3, 2025 | 2348.00p | 2354.00p | 2314.00p | 2314.00p | 901,931 |
Jun 2, 2025 | 2358.00p | 2374.00p | 2336.00p | 2346.00p | 549,909 |
May 30, 2025 | 2382.00p | 2392.00p | 2360.00p | 2376.00p | 1,621,737 |
May 29, 2025 | 2402.00p | 2414.00p | 2376.00p | 2382.00p | 459,416 |
May 28, 2025 | 2422.00p | 2442.00p | 2396.00p | 2398.00p | 956,353 |
May 27, 2025 | 2422.00p | 2434.00p | 2400.00p | 2424.00p | 1,225,673 |
May 23, 2025 | 2424.00p | 2432.00p | 2366.00p | 2376.00p | 652,265 |
May 22, 2025 | 2374.00p | 2418.00p | 2364.00p | 2418.00p | 4,620,669 |
May 21, 2025 | 2490.00p | 2508.00p | 2442.00p | 2442.00p | 1,359,043 |
May 20, 2025 | 2532.00p | 2542.00p | 2490.00p | 2490.00p | 1,922,454 |
May 19, 2025 | 2500.00p | 2526.00p | 2498.00p | 2526.00p | 477,186 |
May 16, 2025 | 2524.00p | 2544.00p | 2512.00p | 2520.00p | 581,112 |
May 15, 2025 | 2484.00p | 2526.00p | 2476.00p | 2514.00p | 621,983 |
May 14, 2025 | 2522.00p | 2532.00p | 2494.00p | 2500.00p | 788,391 |
May 13, 2025 | 2532.00p | 2552.00p | 2520.00p | 2520.00p | 933,310 |
May 12, 2025 | 2484.00p | 2538.00p | 2474.00p | 2538.00p | 866,152 |
May 9, 2025 | 2442.00p | 2480.00p | 2396.00p | 2464.00p | 1,591,009 |
May 8, 2025 | 2406.00p | 2458.00p | 2400.00p | 2456.00p | 906,892 |
May 7, 2025 | 2402.00p | 2444.00p | 2396.00p | 2400.00p | 827,859 |
May 6, 2025 | 2496.00p | 2496.00p | 2376.00p | 2402.00p | 1,273,934 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.