Comparing Back to the side-by-side chart ↗
Bunzl PLC (BNZL.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +5.7% vs the 50-day and +16.2% vs the 200-day average, 1.2% below the 52-week high and +47.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Bunzl PLC trades 5.7% above its 50-day and 16.2% above its 200-day moving average. (as of 2026-10-30)
Bunzl distributes personal protection gear, hygiene and cleaning supplies, healthcare consumables and packaging to businesses across many industries, rather than making any of these itself. Its customers range from hospitals and care homes to supermarkets, hotels and food processors, mostly in North America, Europe and the UK.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BNZL.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2860.00 | 2882.00 | 2860.00 | 2864.00 | +0.49% | 803,438 |
| 2026-10-29 | 2834.00 | 2866.00 | 2830.00 | 2850.00 | +0.42% | 510,526 |
| 2026-10-28 | 2876.00 | 2884.00 | 2832.00 | 2838.00 | -1.25% | 699,435 |
| 2026-10-27 | 2852.00 | 2878.00 | 2834.00 | 2874.00 | +0.28% | 632,769 |
| 2026-10-26 | 2824.00 | 2870.00 | 2798.00 | 2866.00 | +1.56% | 940,550 |
| 2026-10-23 | 2798.00 | 2828.00 | 2770.00 | 2822.00 | +1.36% | 926,238 |
| 2026-10-22 | 2752.00 | 2784.00 | 2744.00 | 2784.00 | +1.24% | 1,496,443 |
| 2026-10-21 | 2726.00 | 2766.00 | 2710.00 | 2750.00 | +0.73% | 1,183,698 |
| 2026-10-20 | 2730.00 | 2768.00 | 2678.00 | 2730.00 | -2.85% | 1,274,249 |
| 2026-10-19 | 2844.00 | 2860.00 | 2806.00 | 2810.00 | -1.47% | 1,937,732 |
| 2026-10-16 | 2828.00 | 2852.00 | 2816.14 | 2852.00 | +0.35% | 1,822,090 |
| 2026-10-15 | 2794.00 | 2866.00 | 2794.00 | 2842.00 | +2.08% | 1,612,096 |
| 2026-10-14 | 2784.00 | 2798.00 | 2766.00 | 2784.00 | +0.29% | 1,579,454 |
| 2026-10-13 | 2740.00 | 2782.00 | 2738.00 | 2776.00 | +1.68% | 1,071,180 |
| 2026-10-12 | 2740.00 | 2748.00 | 2722.00 | 2730.00 | -0.29% | 931,677 |
| 2026-10-09 | 2728.00 | 2748.00 | 2722.00 | 2738.00 | +1.03% | 1,303,245 |
| 2026-10-08 | 2640.00 | 2722.00 | 2638.00 | 2710.00 | +2.26% | 1,420,732 |
| 2026-10-07 | 2668.00 | 2674.00 | 2646.00 | 2650.00 | -0.67% | 1,903,385 |
| 2026-10-06 | 2640.00 | 2668.00 | 2612.00 | 2668.00 | +1.75% | 1,632,693 |
| 2026-10-05 | 2620.00 | 2638.00 | 2604.00 | 2622.00 | +0.31% | 1,163,803 |
| 2026-10-02 | 2600.00 | 2624.00 | 2596.00 | 2614.00 | +1.24% | 1,360,710 |
| 2026-10-01 | 2580.00 | 2622.00 | 2578.00 | 2582.00 | -1.15% | 1,210,198 |
| 2026-09-30 | 2618.00 | 2640.00 | 2604.00 | 2612.00 | -0.23% | 3,463,886 |
| 2026-09-29 | 2656.00 | 2664.00 | 2606.00 | 2618.00 | -1.36% | 1,000,496 |
| 2026-09-28 | 2648.00 | 2678.00 | 2638.00 | 2654.00 | +0.61% | 1,161,105 |
| 2026-09-25 | 2682.00 | 2696.00 | 2636.00 | 2638.00 | -1.86% | 1,220,394 |
| 2026-09-24 | 2680.00 | 2692.00 | 2668.00 | 2688.00 | +1.36% | 1,878,705 |
| 2026-09-23 | 2682.00 | 2692.08 | 2650.00 | 2652.00 | -0.82% | 1,640,739 |
| 2026-09-22 | 2628.00 | 2674.00 | 2616.00 | 2674.00 | +2.30% | 1,592,281 |
| 2026-09-21 | 2622.00 | 2632.00 | 2612.00 | 2614.00 | +0.00% | 1,378,162 |
| 2026-09-18 | 2634.00 | 2648.00 | 2614.00 | 2614.00 | -0.91% | 2,758,290 |
| 2026-09-17 | 2600.00 | 2646.00 | 2598.00 | 2638.00 | +1.46% | 1,545,924 |
| 2026-09-16 | 2554.00 | 2600.00 | 2554.00 | 2600.00 | +0.39% | 1,913,416 |
| 2026-09-15 | 2578.00 | 2592.00 | 2544.00 | 2590.00 | +0.31% | 2,118,369 |
| 2026-09-14 | 2568.00 | 2606.50 | 2568.00 | 2582.00 | +0.62% | 1,388,094 |
| 2026-09-11 | 2574.00 | 2602.00 | 2548.00 | 2566.00 | -0.23% | 1,917,325 |
| 2026-09-10 | 2626.00 | 2644.00 | 2572.00 | 2572.00 | -2.21% | 1,281,274 |
| 2026-09-09 | 2664.00 | 2664.00 | 2622.00 | 2630.00 | -1.05% | 1,399,527 |
| 2026-09-08 | 2648.00 | 2676.00 | 2644.00 | 2658.00 | +0.53% | 2,412,255 |
| 2026-09-07 | 2648.00 | 2670.00 | 2638.00 | 2644.00 | -0.53% | 932,638 |
| 2026-09-04 | 2670.00 | 2678.00 | 2624.00 | 2658.00 | -0.52% | 1,050,313 |
| 2026-09-03 | 2708.00 | 2714.64 | 2664.00 | 2672.00 | -1.55% | 1,336,035 |
| 2026-09-02 | 2712.00 | 2732.00 | 2652.00 | 2714.00 | -1.02% | 1,763,159 |
| 2026-09-01 | 2850.00 | 2898.00 | 2694.00 | 2742.00 | -1.79% | 1,542,689 |
| 2026-08-28 | 2790.00 | 2800.00 | 2772.00 | 2792.00 | +0.36% | 1,560,721 |
| 2026-08-27 | 2778.00 | 2792.00 | 2764.00 | 2782.00 | -0.14% | 413,020 |
| 2026-08-26 | 2786.00 | 2828.60 | 2784.00 | 2786.00 | -0.29% | 528,851 |
| 2026-08-25 | 2790.00 | 2816.00 | 2781.00 | 2794.00 | -0.14% | 376,438 |
| 2026-08-24 | 2748.00 | 2816.00 | 2748.00 | 2798.00 | +1.60% | 380,638 |
| 2026-08-21 | 2742.00 | 2762.00 | 2722.00 | 2754.00 | -0.07% | 1,284,676 |
| 2026-08-20 | 2754.00 | 2770.00 | 2742.00 | 2756.00 | +0.00% | 473,155 |
| 2026-08-19 | 2774.00 | 2782.00 | 2756.00 | 2756.00 | -0.65% | 745,026 |
| 2026-08-18 | 2768.00 | 2790.00 | 2742.00 | 2774.00 | +0.80% | 456,800 |
| 2026-08-17 | 2770.00 | 2770.00 | 2734.00 | 2752.00 | -0.22% | 1,227,719 |
| 2026-08-14 | 2756.00 | 2772.00 | 2744.00 | 2758.00 | +0.44% | 636,063 |
| 2026-08-13 | 2762.00 | 2766.00 | 2727.50 | 2746.00 | -0.29% | 441,322 |
| 2026-08-12 | 2776.00 | 2786.00 | 2750.00 | 2754.00 | -1.85% | 660,100 |
| 2026-08-11 | 2824.00 | 2832.00 | 2784.00 | 2806.00 | -0.71% | 353,085 |
| 2026-08-10 | 2864.00 | 2864.00 | 2826.00 | 2826.00 | -1.53% | 482,049 |
| 2026-08-07 | 2830.00 | 2886.00 | 2824.00 | 2870.00 | +1.34% | 998,710 |
| 2026-08-06 | 2828.00 | 2848.00 | 2806.00 | 2832.00 | +0.28% | 544,334 |
| 2026-08-05 | 2810.00 | 2834.00 | 2790.00 | 2824.00 | +1.07% | 1,372,562 |
| 2026-08-04 | 2790.00 | 2813.00 | 2782.00 | 2794.00 | -0.07% | 1,132,180 |
| 2026-08-03 | 2808.00 | 2828.00 | 2794.00 | 2796.00 | -0.21% | 751,917 |
| 2026-07-31 | 2788.00 | 2820.00 | 2772.00 | 2802.00 | +0.21% | 510,193 |
| 2026-07-30 | 2802.00 | 2828.00 | 2796.00 | 2796.00 | -0.64% | 1,018,038 |
| 2026-07-29 | 2826.00 | 2832.00 | 2798.00 | 2814.00 | -0.07% | 611,335 |
| 2026-07-28 | 2772.00 | 2830.00 | 2772.00 | 2816.00 | +1.73% | 2,063,393 |
| 2026-07-27 | 2770.00 | 2770.00 | 2744.00 | 2768.00 | +0.36% | 477,981 |
| 2026-07-24 | 2712.00 | 2758.00 | 2712.00 | 2758.00 | +1.32% | 870,812 |
| 2026-07-23 | 2734.00 | 2744.00 | 2710.00 | 2722.00 | -0.51% | 848,827 |
| 2026-07-22 | 2720.00 | 2750.00 | 2702.00 | 2736.00 | +0.37% | 813,693 |
| 2026-07-21 | 2716.00 | 2726.00 | 2692.00 | 2726.00 | -0.15% | 486,819 |
| 2026-07-20 | 2780.00 | 2788.00 | 2728.00 | 2730.00 | -2.36% | 520,915 |
| 2026-07-17 | 2782.00 | 2800.00 | 2768.00 | 2796.00 | +0.50% | 884,692 |
| 2026-07-16 | 2708.00 | 2782.00 | 2698.00 | 2782.00 | +2.35% | 731,491 |
| 2026-07-15 | 2714.00 | 2726.00 | 2688.00 | 2718.00 | +0.00% | 589,123 |
| 2026-07-14 | 2668.00 | 2718.00 | 2668.00 | 2718.00 | +1.04% | 542,292 |
| 2026-07-13 | 2702.00 | 2714.00 | 2684.00 | 2690.00 | +0.07% | 416,292 |
| 2026-07-10 | 2660.00 | 2696.00 | 2642.00 | 2688.00 | +1.51% | 551,014 |
| 2026-07-09 | 2676.00 | 2688.00 | 2630.00 | 2648.00 | -0.60% | 2,518,729 |
| 2026-07-08 | 2664.00 | 2664.61 | 2630.00 | 2664.00 | -0.15% | 1,665,066 |
| 2026-07-07 | 2692.00 | 2692.00 | 2644.00 | 2668.00 | +0.38% | 937,115 |
| 2026-07-06 | 2698.00 | 2714.00 | 2644.00 | 2658.00 | -1.19% | 614,921 |
| 2026-07-03 | 2688.00 | 2690.00 | 2630.00 | 2690.00 | +0.75% | 564,827 |
| 2026-07-02 | 2636.00 | 2692.00 | 2628.00 | 2670.00 | +1.14% | 800,081 |
| 2026-07-01 | 2622.00 | 2656.00 | 2596.00 | 2640.00 | +0.38% | 2,212,653 |
| 2026-06-30 | 2634.00 | 2662.00 | 2628.00 | 2630.00 | -0.45% | 1,290,088 |
| 2026-06-29 | 2630.00 | 2652.00 | 2610.00 | 2642.00 | +0.23% | 788,851 |
| 2026-06-26 | 2656.00 | 2674.00 | 2636.00 | 2636.00 | -0.60% | 815,461 |
| 2026-06-25 | 2668.00 | 2679.53 | 2642.00 | 2652.00 | -0.90% | 1,768,109 |
| 2026-06-24 | 2602.00 | 2686.00 | 2596.00 | 2676.00 | +2.84% | 2,673,900 |
| 2026-06-23 | 2502.00 | 2608.00 | 2462.00 | 2602.00 | +5.60% | 2,757,033 |
| 2026-06-22 | 2472.00 | 2480.00 | 2448.00 | 2464.00 | -0.40% | 908,028 |
| 2026-06-19 | 2502.00 | 2516.00 | 2470.00 | 2474.00 | -0.80% | 4,722,555 |
| 2026-06-18 | 2532.00 | 2534.00 | 2442.00 | 2494.00 | -1.50% | 803,657 |
| 2026-06-17 | 2550.00 | 2560.00 | 2528.00 | 2532.00 | -0.86% | 1,773,447 |
| 2026-06-16 | 2550.00 | 2554.00 | 2520.00 | 2554.00 | +0.08% | 2,081,976 |
| 2026-06-15 | 2608.00 | 2634.00 | 2550.00 | 2552.00 | +0.55% | 2,848,884 |
| 2026-06-12 | 2562.00 | 2568.00 | 2508.00 | 2538.00 | -0.78% | 2,147,397 |
| 2026-06-11 | 2568.00 | 2614.00 | 2556.00 | 2558.00 | -0.70% | 1,540,210 |
| 2026-06-10 | 2570.00 | 2582.00 | 2540.00 | 2576.00 | +0.86% | 840,297 |
| 2026-06-09 | 2498.00 | 2576.00 | 2498.00 | 2554.00 | +2.41% | 2,431,413 |
| 2026-06-08 | 2474.00 | 2506.00 | 2444.00 | 2494.00 | +0.97% | 2,466,829 |
| 2026-06-05 | 2432.00 | 2486.00 | 2422.00 | 2470.00 | +2.07% | 1,331,775 |
| 2026-06-04 | 2392.00 | 2448.00 | 2384.00 | 2420.00 | +1.26% | 1,431,266 |
| 2026-06-03 | 2288.00 | 2390.00 | 2284.00 | 2390.00 | +4.73% | 1,002,995 |
| 2026-06-02 | 2304.00 | 2316.00 | 2276.00 | 2282.00 | -0.61% | 552,723 |
| 2026-06-01 | 2344.00 | 2350.00 | 2288.00 | 2296.00 | -2.46% | 1,563,614 |
| 2026-05-29 | 2354.00 | 2370.00 | 2346.00 | 2354.00 | +0.17% | 4,190,839 |
| 2026-05-28 | 2380.00 | 2386.00 | 2338.00 | 2350.00 | -0.59% | 719,253 |
| 2026-05-27 | 2356.00 | 2378.00 | 2350.00 | 2364.00 | +0.25% | 1,239,418 |
| 2026-05-26 | 2412.00 | 2414.00 | 2358.00 | 2358.00 | -1.17% | 1,847,611 |
| 2026-05-22 | 2408.00 | 2416.00 | 2386.00 | 2386.00 | -0.33% | 487,804 |
| 2026-05-21 | 2380.00 | 2412.00 | 2376.00 | 2394.00 | -1.56% | 537,333 |
| 2026-05-20 | 2394.00 | 2444.00 | 2392.00 | 2432.00 | +1.42% | 1,396,415 |
| 2026-05-19 | 2408.00 | 2424.00 | 2390.00 | 2398.00 | -0.08% | 682,144 |
| 2026-05-18 | 2338.00 | 2412.00 | 2318.00 | 2400.00 | +2.92% | 778,617 |
| 2026-05-15 | 2330.00 | 2350.00 | 2320.00 | 2332.00 | -0.77% | 2,982,868 |
| 2026-05-14 | 2368.00 | 2368.00 | 2332.00 | 2350.00 | -0.25% | 682,355 |
| 2026-05-13 | 2350.00 | 2368.00 | 2344.00 | 2356.00 | +0.17% | 500,234 |
| 2026-05-12 | 2328.00 | 2362.00 | 2322.00 | 2352.00 | +0.43% | 1,477,434 |
| 2026-05-11 | 2400.00 | 2400.00 | 2342.00 | 2342.00 | -2.17% | 757,009 |
| 2026-05-08 | 2418.00 | 2427.00 | 2370.00 | 2394.00 | -1.36% | 1,282,926 |
| 2026-05-07 | 2450.00 | 2462.00 | 2423.00 | 2427.00 | -1.54% | 892,280 |
| 2026-05-06 | 2439.00 | 2473.00 | 2433.00 | 2465.00 | +0.78% | 564,837 |
| 2026-05-05 | 2415.00 | 2465.00 | 2405.30 | 2446.00 | +0.70% | 1,090,922 |
| 2026-05-01 | 2422.00 | 2443.00 | 2412.00 | 2429.00 | +0.29% | 550,469 |
| 2026-04-30 | 2404.00 | 2441.00 | 2392.00 | 2422.00 | +0.92% | 611,891 |
| 2026-04-29 | 2408.00 | 2426.00 | 2385.00 | 2400.00 | -0.83% | 971,151 |
| 2026-04-28 | 2441.00 | 2444.00 | 2415.00 | 2420.00 | -0.62% | 619,849 |
| 2026-04-27 | 2440.00 | 2457.00 | 2426.00 | 2435.00 | -0.49% | 569,212 |
| 2026-04-24 | 2429.00 | 2459.25 | 2414.00 | 2447.00 | +0.91% | 1,524,036 |
| 2026-04-23 | 2398.00 | 2425.00 | 2375.00 | 2425.00 | +0.66% | 1,169,107 |
| 2026-04-22 | 2366.00 | 2448.00 | 2356.00 | 2409.00 | +2.12% | 2,132,133 |
| 2026-04-21 | 2391.00 | 2409.00 | 2359.00 | 2359.00 | -0.97% | 1,385,100 |
| 2026-04-20 | 2359.00 | 2382.00 | 2347.00 | 2382.00 | +1.02% | 848,332 |
| 2026-04-17 | 2336.00 | 2377.00 | 2327.00 | 2358.00 | +1.16% | 828,256 |
| 2026-04-16 | 2298.00 | 2351.00 | 2291.00 | 2331.00 | +1.44% | 983,236 |
| 2026-04-15 | 2322.00 | 2328.00 | 2276.00 | 2298.00 | -0.65% | 972,531 |
| 2026-04-14 | 2354.00 | 2368.54 | 2303.00 | 2313.00 | -1.62% | 1,198,783 |
| 2026-04-13 | 2352.00 | 2365.00 | 2334.00 | 2351.00 | -0.04% | 1,818,188 |
| 2026-04-10 | 2327.00 | 2358.00 | 2327.00 | 2352.00 | +0.77% | 1,780,417 |
| 2026-04-09 | 2309.00 | 2338.00 | 2301.00 | 2334.00 | +1.26% | 802,487 |
| 2026-04-08 | 2310.00 | 2320.00 | 2272.00 | 2305.00 | +2.54% | 1,485,803 |
| 2026-04-07 | 2260.00 | 2294.00 | 2245.00 | 2248.00 | -0.27% | 1,840,506 |
| 2026-04-02 | 2260.00 | 2280.00 | 2242.00 | 2254.00 | -0.18% | 1,189,068 |
| 2026-04-01 | 2246.00 | 2266.00 | 2236.00 | 2258.00 | +0.09% | 649,693 |
| 2026-03-31 | 2220.00 | 2256.00 | 2218.00 | 2256.00 | +1.99% | 1,211,141 |
| 2026-03-30 | 2148.00 | 2220.00 | 2134.00 | 2212.00 | +2.22% | 1,066,891 |
| 2026-03-27 | 2174.00 | 2184.00 | 2158.00 | 2164.00 | -0.46% | 520,709 |
| 2026-03-26 | 2146.00 | 2208.00 | 2140.00 | 2174.00 | +0.83% | 1,321,237 |
| 2026-03-25 | 2186.00 | 2202.00 | 2148.00 | 2156.00 | -1.10% | 1,701,768 |
| 2026-03-24 | 2194.00 | 2198.00 | 2150.00 | 2180.00 | +0.46% | 549,278 |
| 2026-03-23 | 2174.00 | 2208.00 | 2148.00 | 2170.00 | -0.91% | 2,449,553 |
| 2026-03-20 | 2206.00 | 2210.00 | 2176.00 | 2190.00 | -0.45% | 2,542,621 |
| 2026-03-19 | 2250.00 | 2266.00 | 2200.00 | 2200.00 | -4.10% | 863,791 |
| 2026-03-18 | 2300.00 | 2316.00 | 2282.00 | 2294.00 | -0.43% | 651,290 |
| 2026-03-17 | 2266.00 | 2304.00 | 2260.00 | 2304.00 | +1.50% | 1,439,889 |
| 2026-03-16 | 2306.00 | 2320.00 | 2270.00 | 2270.00 | -1.48% | 874,724 |
| 2026-03-13 | 2250.00 | 2308.00 | 2234.00 | 2304.00 | +2.13% | 1,718,758 |
| 2026-03-12 | 2212.00 | 2298.00 | 2210.00 | 2256.00 | +1.44% | 2,479,665 |
| 2026-03-11 | 2234.00 | 2244.00 | 2210.00 | 2224.00 | -0.45% | 771,183 |
| 2026-03-10 | 2244.00 | 2252.00 | 2224.00 | 2234.00 | +0.27% | 1,803,934 |
| 2026-03-09 | 2180.00 | 2236.00 | 2154.00 | 2228.00 | +0.54% | 1,312,304 |
| 2026-03-06 | 2240.00 | 2270.00 | 2210.00 | 2216.00 | -0.81% | 1,876,135 |
| 2026-03-05 | 2188.00 | 2258.00 | 2178.00 | 2234.00 | +2.29% | 1,832,698 |
| 2026-03-04 | 2212.00 | 2238.00 | 2160.36 | 2184.00 | -1.44% | 1,491,703 |
| 2026-03-03 | 2256.00 | 2264.00 | 2164.00 | 2216.00 | -1.34% | 1,866,357 |
| 2026-03-02 | 2126.00 | 2264.00 | 2111.43 | 2246.00 | +2.37% | 1,721,461 |
| 2026-02-27 | 2160.00 | 2206.00 | 2148.56 | 2194.00 | +1.57% | 1,472,644 |
| 2026-02-26 | 2138.00 | 2178.00 | 2128.00 | 2160.00 | +1.03% | 819,040 |
| 2026-02-25 | 2142.00 | 2150.00 | 2118.00 | 2138.00 | +0.19% | 2,030,454 |
| 2026-02-24 | 2124.00 | 2166.00 | 2110.00 | 2134.00 | +0.85% | 1,065,373 |
| 2026-02-23 | 2138.00 | 2154.00 | 2116.00 | 2116.00 | -0.84% | 895,242 |
| 2026-02-20 | 2120.00 | 2152.00 | 2116.00 | 2134.00 | +0.76% | 1,121,789 |
| 2026-02-19 | 2152.00 | 2156.00 | 2112.00 | 2118.00 | -0.47% | 736,122 |
| 2026-02-18 | 2126.00 | 2130.00 | 2090.00 | 2128.00 | +0.38% | 667,537 |
| 2026-02-17 | 2132.00 | 2160.00 | 2114.00 | 2120.00 | +0.57% | 968,355 |
| 2026-02-16 | 2146.00 | 2146.00 | 2102.00 | 2108.00 | -1.13% | 712,412 |
| 2026-02-13 | 2168.00 | 2172.00 | 2128.00 | 2132.00 | -1.39% | 1,827,373 |
| 2026-02-12 | 2164.00 | 2164.00 | 2130.00 | 2162.00 | +0.75% | 1,803,765 |
| 2026-02-11 | 2176.00 | 2180.00 | 2138.00 | 2146.00 | -0.92% | 842,359 |
| 2026-02-10 | 2142.00 | 2172.00 | 2124.00 | 2166.00 | +1.98% | 596,163 |
| 2026-02-09 | 2154.00 | 2162.00 | 2106.00 | 2124.00 | -1.21% | 1,671,695 |
| 2026-02-06 | 2146.00 | 2158.00 | 2120.00 | 2150.00 | -0.19% | 941,226 |
| 2026-02-05 | 2160.00 | 2160.00 | 2124.00 | 2154.00 | +0.47% | 1,656,870 |
| 2026-02-04 | 2058.00 | 2156.00 | 2036.00 | 2144.00 | +4.59% | 2,231,452 |
| 2026-02-03 | 2062.00 | 2066.00 | 2018.00 | 2050.00 | -0.29% | 1,383,626 |
| 2026-02-02 | 2060.00 | 2068.00 | 2038.00 | 2056.00 | +0.39% | 534,506 |
| 2026-01-30 | 2030.00 | 2050.00 | 2010.00 | 2048.00 | +0.89% | 782,129 |
| 2026-01-29 | 2050.00 | 2068.00 | 2014.00 | 2030.00 | -1.07% | 589,693 |
| 2026-01-28 | 2018.00 | 2062.00 | 2006.00 | 2052.00 | +1.68% | 575,527 |
| 2026-01-27 | 2048.00 | 2048.00 | 2018.00 | 2018.00 | -0.88% | 1,081,970 |
| 2026-01-26 | 2058.00 | 2074.00 | 2034.00 | 2036.00 | -1.07% | 1,045,839 |
| 2026-01-23 | 2086.00 | 2096.00 | 2042.00 | 2058.00 | -1.63% | 797,468 |
| 2026-01-22 | 2112.00 | 2112.00 | 2058.00 | 2092.00 | +0.29% | 804,760 |
| 2026-01-21 | 1989.00 | 2086.00 | 1981.00 | 2086.00 | +4.88% | 633,729 |
| 2026-01-20 | 2036.00 | 2042.00 | 1983.00 | 1989.00 | -2.79% | 1,198,110 |
| 2026-01-19 | 2062.00 | 2070.00 | 2038.81 | 2046.00 | -1.35% | 431,289 |
| 2026-01-16 | 2070.00 | 2074.00 | 2052.00 | 2074.00 | -0.19% | 2,994,405 |
| 2026-01-15 | 2074.00 | 2086.00 | 2054.00 | 2078.00 | +0.00% | 483,499 |
| 2026-01-14 | 2054.00 | 2086.00 | 2044.00 | 2078.00 | +1.37% | 710,596 |
| 2026-01-13 | 2082.00 | 2086.00 | 2040.00 | 2050.00 | -1.54% | 1,037,380 |
| 2026-01-12 | 2088.00 | 2088.00 | 2058.00 | 2082.00 | -0.10% | 1,241,005 |
| 2026-01-09 | 2050.00 | 2084.00 | 2042.00 | 2084.00 | +1.86% | 2,577,793 |
| 2026-01-08 | 2030.00 | 2046.00 | 2008.00 | 2046.00 | +0.69% | 1,831,465 |
| 2026-01-07 | 2044.00 | 2056.00 | 2020.00 | 2032.00 | -0.78% | 824,147 |
| 2026-01-06 | 2050.00 | 2062.00 | 2032.00 | 2048.00 | +0.20% | 518,554 |
| 2026-01-05 | 2052.00 | 2062.00 | 1995.00 | 2044.00 | -0.97% | 804,483 |
| 2026-01-02 | 2082.00 | 2088.00 | 2042.00 | 2064.00 | -0.58% | 572,257 |
| 2025-12-31 | 2098.00 | 2114.00 | 2076.00 | 2076.00 | -0.57% | 197,803 |
| 2025-12-30 | 2070.00 | 2088.00 | 2066.00 | 2088.00 | +0.77% | 1,881,519 |
| 2025-12-29 | 2072.00 | 2094.00 | 2066.00 | 2072.00 | -0.38% | 584,508 |
| 2025-12-24 | 2076.00 | 2086.00 | 2074.00 | 2080.00 | +0.29% | 81,340 |
| 2025-12-23 | 2084.00 | 2100.00 | 2074.00 | 2074.00 | -0.29% | 454,947 |
| 2025-12-22 | 2090.00 | 2104.00 | 2080.00 | 2080.00 | -0.67% | 1,184,925 |
| 2025-12-19 | 2104.00 | 2140.00 | 2093.89 | 2094.00 | -1.32% | 2,077,102 |
| 2025-12-18 | 2166.00 | 2190.00 | 2122.00 | 2122.00 | -2.48% | 2,704,943 |
| 2025-12-17 | 2168.00 | 2184.00 | 2050.00 | 2176.00 | -1.98% | 1,101,410 |
| 2025-12-16 | 2200.00 | 2228.00 | 2190.00 | 2220.00 | +1.19% | 707,173 |
| 2025-12-15 | 2154.00 | 2216.00 | 2148.00 | 2194.00 | +2.05% | 455,926 |
| 2025-12-12 | 2162.00 | 2170.00 | 2138.00 | 2150.00 | -0.83% | 960,186 |
| 2025-12-11 | 2164.00 | 2180.00 | 2124.00 | 2168.00 | +0.56% | 2,028,835 |
| 2025-12-10 | 2166.00 | 2172.00 | 2146.00 | 2156.00 | -0.46% | 560,393 |
| 2025-12-09 | 2116.00 | 2168.00 | 2116.00 | 2166.00 | +1.59% | 2,223,062 |
| 2025-12-08 | 2146.00 | 2162.00 | 2120.00 | 2132.00 | -0.93% | 506,047 |
| 2025-12-05 | 2156.00 | 2168.00 | 2144.00 | 2152.00 | -0.37% | 652,544 |
| 2025-12-04 | 2164.00 | 2174.00 | 2142.00 | 2160.00 | +0.37% | 405,625 |
| 2025-12-03 | 2180.00 | 2180.00 | 2136.00 | 2152.00 | -0.92% | 575,121 |
| 2025-12-02 | 2184.00 | 2202.03 | 2170.00 | 2172.00 | -0.73% | 894,473 |
| 2025-12-01 | 2160.00 | 2203.88 | 2148.00 | 2188.00 | +1.11% | 704,030 |
| 2025-11-28 | 2150.00 | 2174.00 | 2132.00 | 2164.00 | +1.12% | 774,403 |
| 2025-11-27 | 2144.00 | 2150.00 | 2122.00 | 2140.00 | +0.00% | 257,492 |
| 2025-11-26 | 2150.00 | 2161.08 | 2132.00 | 2140.00 | -0.47% | 733,037 |
| 2025-11-25 | 2126.00 | 2170.06 | 2112.00 | 2150.00 | +1.32% | 670,120 |
| 2025-11-24 | 2132.00 | 2140.00 | 2112.00 | 2122.00 | -0.19% | 1,352,972 |
| 2025-11-21 | 2096.00 | 2148.00 | 2084.00 | 2126.00 | +1.72% | 593,840 |
| 2025-11-20 | 2100.00 | 2112.00 | 2072.90 | 2090.00 | -0.10% | 685,565 |
| 2025-11-19 | 2104.00 | 2110.00 | 2084.00 | 2092.00 | -0.57% | 467,538 |
| 2025-11-18 | 2132.00 | 2140.00 | 2102.00 | 2104.00 | -2.41% | 1,255,924 |
| 2025-11-17 | 2178.00 | 2178.00 | 2150.00 | 2156.00 | -1.01% | 1,571,524 |
| 2025-11-14 | 2206.00 | 2210.00 | 2178.00 | 2178.00 | -1.63% | 577,444 |
| 2025-11-13 | 2224.00 | 2234.00 | 2204.00 | 2214.00 | -1.25% | 2,877,267 |
| 2025-11-12 | 2240.00 | 2244.00 | 2214.00 | 2242.00 | -0.36% | 745,274 |
| 2025-11-11 | 2208.00 | 2256.00 | 2202.00 | 2250.00 | +2.18% | 546,476 |
| 2025-11-10 | 2220.00 | 2220.00 | 2190.00 | 2202.00 | -0.36% | 571,882 |
| 2025-11-07 | 2232.00 | 2236.00 | 2188.00 | 2210.00 | -0.81% | 529,395 |
| 2025-11-06 | 2272.00 | 2284.00 | 2220.00 | 2228.00 | -2.54% | 521,737 |
| 2025-11-05 | 2254.00 | 2296.00 | 2242.00 | 2286.00 | +1.15% | 652,436 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+6.72%). Worst month: Apr (-6.40%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Bunzl PLC's (BNZL.LSE) latest close?
2864.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is BNZL.LSE's 52-week high and low?
2898.00 high and 1981.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Bunzl PLC's strongest and weakest month historically?
Historically, BNZL.LSE's strongest calendar month has been Jun (average +6.72%) and its weakest Apr (average -6.40%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on BNZL.LSE?
Uptrend stack intact: Trades +5.7% vs the 50-day and +16.2% vs the 200-day average, 1.2% below the 52-week high and +47.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BNZL.LSE above its 50-day and 200-day moving averages?
Bunzl PLC trades 5.7% above its 50-day and 16.2% above its 200-day moving average (3.1% above its 20-day). As of 2026-10-30.