UK markets closed

Bunzl plc (BNZL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,088.00+34.00 (+1.11%)
At close: 04:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20243,042.003,112.003,042.003,088.003,088.001,095,503
23 Apr 20243,060.003,070.003,048.003,054.003,054.00803,624
22 Apr 20243,020.003,074.003,014.003,050.003,050.00924,644
19 Apr 20242,956.002,994.002,952.002,994.002,994.00592,524
18 Apr 20242,992.002,992.002,954.002,974.002,974.001,090,906
17 Apr 20242,964.002,986.002,962.002,978.002,978.00753,180
16 Apr 20242,964.002,976.002,952.002,968.002,968.001,004,251
15 Apr 20242,974.003,012.002,966.002,994.002,994.00717,779
12 Apr 20243,000.003,006.002,974.002,974.002,974.00827,089
11 Apr 20242,970.003,012.002,967.522,996.002,996.001,123,398
10 Apr 20242,960.002,976.002,951.162,968.002,968.001,209,463
09 Apr 20242,922.002,952.002,916.002,952.002,952.00752,244
08 Apr 20242,934.002,948.002,913.552,924.002,924.00633,717
05 Apr 20242,898.002,940.002,896.002,940.002,940.00720,846
04 Apr 20242,948.002,958.002,914.002,926.002,926.001,237,687
03 Apr 20242,942.002,966.002,940.002,946.002,946.00970,347
02 Apr 20243,036.003,052.002,950.002,950.002,950.001,541,879
28 Mar 20243,061.003,066.003,036.003,048.003,048.00668,386
27 Mar 20243,065.003,067.003,041.003,056.003,056.00476,282
26 Mar 20243,028.003,068.973,007.003,061.003,061.00774,301
25 Mar 20243,059.003,079.003,031.003,037.003,037.00553,945
22 Mar 20243,067.003,088.003,065.523,073.003,073.00548,372
21 Mar 20243,043.003,063.003,033.003,061.003,061.00578,000
20 Mar 20243,011.003,051.003,011.003,017.003,017.00726,231
19 Mar 20243,007.003,026.002,997.003,012.003,012.001,351,674
18 Mar 20243,015.003,021.003,007.003,011.003,011.00586,069
15 Mar 20243,017.003,027.002,996.003,004.003,004.001,728,965
14 Mar 20243,068.003,072.003,017.003,024.003,024.00689,014
13 Mar 20243,101.003,102.003,067.003,068.003,068.00872,804
12 Mar 20243,090.003,106.003,081.003,098.003,098.00513,881
11 Mar 20243,086.003,096.403,055.003,074.003,074.00393,272
08 Mar 20243,076.003,095.003,059.003,095.003,095.00855,982
07 Mar 20243,057.003,089.003,057.003,068.003,068.00573,099
06 Mar 20243,094.003,094.003,060.003,065.003,065.00552,250
05 Mar 20243,080.003,114.003,073.003,087.003,087.00514,226
04 Mar 20243,052.003,094.003,034.003,066.003,066.00829,094
01 Mar 20243,180.003,180.003,083.003,104.003,104.00959,612
29 Feb 20243,158.003,174.003,135.003,153.003,153.001,788,943
28 Feb 20243,186.003,199.003,108.003,135.003,135.001,018,983
27 Feb 20243,197.003,240.003,162.003,185.003,185.001,485,923
26 Feb 20243,205.003,224.003,118.003,210.003,210.001,431,212
23 Feb 20243,250.003,306.003,237.003,306.003,306.00823,909
22 Feb 20243,259.003,263.003,216.003,257.003,257.00835,897
21 Feb 20243,258.003,264.003,221.003,246.003,246.00779,819
20 Feb 20243,228.003,254.003,225.003,253.003,253.00496,318
19 Feb 20243,213.003,232.003,186.423,226.003,226.00383,730
16 Feb 20243,185.003,221.003,180.003,215.003,215.00600,410
15 Feb 20243,214.003,223.853,177.003,181.003,181.00495,740
14 Feb 20243,176.003,196.003,175.003,188.003,188.00493,110
13 Feb 20243,201.003,222.003,170.003,179.003,179.00999,792
12 Feb 20243,211.003,213.003,188.003,198.003,198.00562,645
09 Feb 20243,198.003,224.003,197.003,202.003,202.00548,097
08 Feb 20243,189.003,223.003,169.783,200.003,200.00827,461
07 Feb 20243,207.003,217.003,176.003,189.003,189.001,860,880
06 Feb 20243,216.003,234.003,193.003,212.003,212.00343,835
05 Feb 20243,206.003,212.003,180.003,203.003,203.00573,892
02 Feb 20243,215.003,225.003,205.003,208.003,208.00396,177
01 Feb 20243,205.003,220.003,187.003,204.003,204.00438,976
31 Jan 20243,228.003,253.003,214.003,215.003,215.001,018,673
30 Jan 20243,202.003,227.563,195.003,218.003,218.00429,083
29 Jan 20243,175.003,193.003,157.003,190.003,190.00593,956
26 Jan 20243,156.003,189.003,152.003,184.003,184.00506,838
25 Jan 20243,150.003,160.003,125.003,147.003,147.00961,708
24 Jan 20243,170.003,179.003,156.003,157.003,157.00611,220
23 Jan 20243,252.003,254.103,178.003,178.003,178.00618,092
22 Jan 20243,243.003,257.493,231.003,245.003,245.00330,371
19 Jan 20243,246.003,256.003,213.003,219.003,219.00713,084
18 Jan 20243,217.003,229.003,206.003,229.003,229.00492,985
17 Jan 20243,191.003,209.003,165.003,209.003,209.00619,244
16 Jan 20243,229.003,237.003,217.003,224.003,224.00911,918
15 Jan 20243,258.003,268.003,237.003,243.003,243.001,033,936
12 Jan 20243,223.003,257.003,216.003,253.003,253.00696,582
11 Jan 20243,202.003,227.003,191.003,194.003,194.00494,020
10 Jan 20243,195.003,209.003,179.003,196.003,196.00327,778
09 Jan 20243,195.003,195.003,166.003,194.003,194.00369,146
08 Jan 20243,174.003,198.003,159.003,189.003,189.00833,844
05 Jan 20243,164.003,167.003,134.003,163.003,163.00353,392
04 Jan 20243,143.003,184.003,143.003,184.003,184.00596,230
03 Jan 20243,144.003,169.003,140.003,149.003,149.00376,735
02 Jan 20243,198.003,211.003,155.003,165.003,165.00320,876
29 Dec 20233,198.003,216.003,177.003,190.003,190.00244,776
28 Dec 20233,194.003,203.003,180.623,198.003,198.00370,493
27 Dec 20233,209.003,235.003,181.003,194.003,194.00348,832
22 Dec 20233,207.003,221.003,201.003,201.003,201.00214,760
21 Dec 20233,217.003,243.003,197.003,206.003,206.00424,398
20 Dec 20233,191.003,230.003,142.003,223.003,223.00743,017
19 Dec 20233,145.003,177.003,118.003,161.003,161.002,247,805
18 Dec 20233,106.003,137.003,102.003,137.003,137.00538,865
15 Dec 20233,127.003,137.003,084.003,113.003,113.001,598,923
14 Dec 20233,127.003,212.003,104.003,132.003,132.001,393,889
13 Dec 20233,124.003,144.003,097.003,120.003,120.00486,331
12 Dec 20233,109.003,142.003,102.003,116.003,116.002,009,799
11 Dec 20233,081.003,117.003,059.003,101.003,101.00598,191
08 Dec 20233,056.003,106.003,031.003,079.003,079.00797,090
07 Dec 20233,048.003,068.003,036.003,050.003,050.001,543,135
06 Dec 20233,039.003,069.003,008.003,055.003,055.00775,690
05 Dec 20232,974.003,027.002,956.003,027.003,027.00666,793
04 Dec 20232,983.003,001.002,966.382,997.002,997.00410,620
01 Dec 20232,998.003,019.002,989.002,996.002,996.00408,344
30 Nov 20232,940.003,002.002,926.003,002.003,002.002,822,684
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...