Bunzl plc (BUZ1) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | +1.06% | 0 | 0.00 |
| Oct 30, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.35% | 0 | 0.00 |
| Oct 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.82% | 0 | 0.00 |
| Oct 28, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -1.38% | 0 | 0.00 |
| Oct 27, 2026 | 34.00 | 34.76 | 34.00 | 34.76 | 34.76 | +4.07% | 50 | 3.16 |
| Oct 26, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | +0.42% | 0 | 0.00 |
| Oct 23, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | +1.84% | 0 | 0.00 |
| Oct 22, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | +0.86% | 0 | 0.00 |
| Oct 21, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -2.29% | 0 | 0.00 |
| Oct 20, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -1.72% | 0 | 0.00 |
| Oct 19, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | +0.18% | 0 | 0.00 |
| Oct 16, 2026 | 33.64 | 33.66 | 33.64 | 33.66 | 33.66 | +2.81% | 69 | 4.63 |
| Oct 15, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.85% | 0 | 0.00 |
| Oct 14, 2026 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | +1.48% | 0 | 0.00 |
| Oct 13, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | +0.12% | 0 | 0.00 |
| Oct 12, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | +0.25% | 0 | 0.00 |
| Oct 09, 2026 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | +3.38% | 0 | 0.00 |
| Oct 08, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | +0.13% | 0 | 0.00 |
| Oct 07, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | +1.29% | 0 | 0.00 |
| Oct 06, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.06% | 0 | 0.00 |
| Oct 05, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | +1.31% | 0 | 0.00 |
| Oct 02, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | +0.33% | 0 | 0.00 |
| Oct 01, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.17% | 0 | 0.00 |
| Sep 30, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.71% | 0 | 0.00 |
| Sep 29, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | +0.39% | 0 | 0.00 |
| Sep 28, 2026 | 30.92 | 30.92 | 30.90 | 30.90 | 30.90 | -1.21% | 35 | 1.35 |
| Sep 25, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | +1.36% | 0 | 0.00 |
| Sep 24, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.15% | 0 | 0.00 |
| Sep 23, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | +2.29% | 0 | 0.00 |
| Sep 22, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.10% | 0 | 0.00 |
| Sep 21, 2026 | 30.64 | 30.86 | 30.64 | 30.86 | 30.86 | +0.85% | 50 | 1.99 |
| Sep 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | +0.72% | 0 | 0.00 |
| Sep 17, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | +0.07% | 0 | 0.00 |
| Sep 16, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.78% | 0 | 0.00 |
| Sep 15, 2026 | 30.36 | 30.60 | 30.36 | 30.60 | 30.60 | +1.46% | 265 | 10.57 |
| Sep 14, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.53% | 0 | 0.00 |
| Sep 11, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.04% | 0 | 0.00 |
| Sep 10, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.29% | 0 | 0.00 |
| Sep 09, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | +0.39% | 0 | 0.00 |
| Sep 08, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | +0.39% | 0 | 0.00 |
| Sep 07, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.47% | 55 | 1.63 |
| Sep 04, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -1.57% | 0 | 0.00 |
| Sep 03, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | +0.83% | 0 | 0.00 |
| Sep 02, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -3.14% | 0 | 0.00 |
| Sep 01, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | +0.31% | 0 | 0.00 |
| Aug 31, 2026 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.06% | 0 | 0.00 |
| Aug 28, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.80% | 0 | 0.00 |
| Aug 27, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.24% | 0 | 0.00 |
| Aug 26, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -2.15% | 0 | 0.00 |
| Aug 25, 2026 | 32.84 | 33.50 | 32.84 | 33.50 | 33.50 | +3.33% | 370 | 13.29 |
