1. Share Prices

  2. Bunzl PLC (BNZL)

2,288.00p+28.00 (+1.24%)05 Nov 2025, 15:55
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
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
Sep 29, 20252350.00p2360.00p2324.00p2332.00p797,603
Sep 26, 20252354.00p2360.00p2330.00p2336.00p1,177,039
Sep 25, 20252396.00p2396.00p2356.00p2360.00p725,352
Sep 24, 20252402.00p2414.00p2386.00p2390.00p1,240,085
Sep 23, 20252414.00p2442.00p2412.00p2412.00p698,604
Sep 22, 20252422.00p2432.00p2404.00p2404.00p575,002
Sep 19, 20252448.00p2456.00p2419.76p2420.00p1,322,978
Sep 18, 20252472.00p2486.00p2450.00p2450.00p848,171
Sep 17, 20252476.00p2480.00p2464.00p2472.00p1,131,755
Sep 16, 20252462.00p2480.00p2444.00p2460.00p843,118
Sep 15, 20252502.00p2518.00p2458.00p2458.00p2,024,681
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
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
Ceres Power Holdings PLC373.9619.55
Metro Bank Holdings PLC116.466.84
Bluefield Solar Income Fund Limited76.826.40
Trainline PLC268.605.58
Aston Martin Lagonda Global Holdings PLC61.054.54
4Imprint Group PLC3,350.004.36

Fallers

CompanyPrice% Chg
Tp Icap Group PLC249.50-4.77
W.A.G Payment Solutions PLC90.40-3.83
Playtech PLC238.50-3.64
Qinetiq Group PLC465.00-2.19
Avon Technologies PLC1,886.00-1.87
Oxford Biomedica PLC669.00-1.91