1. Share Prices

  2. Bunzl PLC (BNZL)

2,496.00p-30.00 (-1.19%)12 Sep 2025, 18:02
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
Sep 12, 20252542.00p2545.00p2484.00p2496.00p1,068,125
Sep 11, 20252522.00p2546.00p2510.00p2526.00p1,655,844
Sep 10, 20252532.00p2558.00p2510.00p2516.00p1,151,228
Sep 9, 20252590.00p2602.00p2536.00p2546.00p1,059,428
Sep 8, 20252592.00p2600.00p2546.00p2582.00p2,632,006
Sep 5, 20252558.00p2609.42p2558.00p2588.00p1,109,426
Sep 4, 20252548.00p2556.00p2536.00p2554.00p828,694
Sep 3, 20252524.00p2576.00p2522.00p2544.00p896,303
Sep 2, 20252504.00p2522.00p2498.00p2512.00p2,206,764
Sep 1, 20252502.00p2528.00p2502.00p2514.00p827,472
Aug 29, 20252492.00p2532.00p2492.00p2502.00p1,071,041
Aug 28, 20252508.00p2550.00p2480.00p2490.00p1,018,788
Aug 27, 20252506.00p2524.00p2456.00p2490.00p1,433,970
Aug 26, 20252452.00p2546.17p2432.00p2506.00p2,163,455
Aug 22, 20252360.00p2400.00p2354.53p2384.00p693,570
Aug 21, 20252356.00p2368.00p2351.80p2368.00p611,614
Aug 20, 20252320.00p2368.00p2314.00p2362.00p744,914
Aug 19, 20252268.00p2338.00p2268.00p2334.00p662,074
Aug 18, 20252280.00p2298.00p2264.00p2270.00p420,190
Aug 15, 20252288.00p2300.00p2272.00p2280.00p698,418
Aug 14, 20252286.00p2286.00p2262.00p2276.00p624,262
Aug 13, 20252272.00p2280.00p2226.00p2278.00p898,153
Aug 12, 20252254.00p2270.00p2240.00p2270.00p322,914
Aug 11, 20252268.00p2284.00p2246.00p2246.00p422,437
Aug 8, 20252272.00p2276.00p2252.00p2268.00p494,296
Aug 7, 20252258.00p2282.00p2246.00p2268.00p800,606
Aug 6, 20252256.00p2274.00p2240.00p2248.00p1,586,182
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.