Bunzl plc (BUZ1) - Historical data, historical prices

opens in 18h 11m

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,064.67 -0.04%
EUR/USD 1.15 -0.02%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.57 0.01%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,064.67 -0.04%
EUR/USD 1.15 -0.02%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.57 0.01%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,064.67 -0.04%
EUR/USD 1.15 -0.02%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.57 0.01%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,064.67 -0.04%
EUR/USD 1.15 -0.02%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.57 0.01%
XPT/USD 1,003.20 0.33%

26.5 EUR

0.6

2.21%

Last update Dec 30, 12:56 PM CET

Market closed

Day range

26.5

26.5

27.30000

Previous close

27.10000

Open

26.76000

Access this stock data via API

Bunzl plc

26.50

0.60

2.21%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Mar 18, 2026	26.76	27.30	26.50	26.50	-0.97%	634
Mar 17, 2026	26.64	27.10	26.28	27.10	1.73%	339
Mar 16, 2026	27.26	27.26	26.64	26.64	-2.27%	193
Mar 13, 2026	26.16	26.96	26.16	26.64	1.83%	542
Mar 12, 2026	26.14	27.06	26.14	26.20	0.23%	1064
Mar 11, 2026	26.24	26.26	26.24	26.26	0.08%	1900
Mar 10, 2026	25.86	26.40	25.84	26.26	1.55%	425
Mar 09, 2026	25.60	26.14	25.54	25.78	0.70%	264
Mar 05, 2026	23.98	23.98	23.98	23.98	0	0

Access /time_series data via our API — starting from the Basic plan and above.