UK markets closed

Bunzl plc (BNZL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,508.00+29.00 (+1.17%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20212,485.002,510.322,477.002,508.002,508.00755,475
15 Apr 20212,441.002,499.002,440.002,479.002,479.00829,457
14 Apr 20212,451.002,458.002,433.002,433.002,433.00670,463
13 Apr 20212,434.002,478.002,434.002,455.002,455.00951,765
12 Apr 20212,406.002,472.002,384.452,434.002,434.001,201,408
09 Apr 20212,404.002,416.002,382.002,409.002,409.00820,035
08 Apr 20212,384.002,403.002,378.002,403.002,403.001,041,446
07 Apr 20212,336.002,390.002,335.002,380.002,380.00912,127
06 Apr 20212,356.002,380.002,315.002,325.002,325.00806,262
01 Apr 20212,324.002,363.002,321.002,360.002,360.00492,190
31 Mar 20212,304.002,355.002,297.002,323.002,323.00901,702
30 Mar 20212,305.002,310.002,272.002,302.002,302.00695,762
29 Mar 20212,303.002,342.002,259.722,298.002,298.00794,736
26 Mar 20212,335.002,344.002,284.002,303.002,303.00556,640
25 Mar 20212,309.002,360.002,300.042,326.002,326.00791,583
24 Mar 20212,347.002,369.002,316.002,318.002,318.00573,902
23 Mar 20212,333.002,375.002,303.002,353.002,353.00978,813
22 Mar 20212,251.002,300.002,237.002,297.002,297.00579,426
19 Mar 20212,258.002,274.002,225.002,250.002,250.001,368,224
18 Mar 202122.7522.7822.4022.6222.62780,743
17 Mar 20212,277.002,286.002,256.002,266.002,266.00636,505
16 Mar 20212,249.002,282.002,249.002,276.002,276.00910,787
15 Mar 20212,244.002,271.002,227.002,242.002,242.00552,683
12 Mar 20212,243.002,275.002,223.712,240.002,240.00606,052
11 Mar 20212,248.002,287.002,243.002,243.002,243.00905,631
10 Mar 20212,215.002,261.002,202.002,246.002,246.00729,117
09 Mar 20212,149.002,233.002,135.002,215.002,215.001,971,143
08 Mar 20212,188.002,191.002,122.002,150.002,150.001,206,845
05 Mar 20212,217.002,227.002,172.002,178.002,178.00666,579
04 Mar 20212,255.002,255.002,209.002,226.002,226.00731,132
03 Mar 20212,299.002,315.002,247.002,266.002,266.00895,529
02 Mar 20212,255.002,310.002,230.272,249.002,249.00923,570
01 Mar 20212,237.002,261.002,144.002,255.002,255.001,059,097
26 Feb 20212,270.002,285.002,227.002,237.002,237.001,339,949
25 Feb 20212,261.002,286.002,253.002,273.002,273.00679,751
24 Feb 20212,265.002,284.002,225.502,260.002,260.00687,260
23 Feb 20212,255.002,277.002,200.002,261.002,261.001,119,370
22 Feb 20212,272.002,277.002,238.002,250.002,250.00540,657
19 Feb 20212,303.002,312.002,282.002,282.002,282.00949,763
18 Feb 20212,307.002,336.482,287.002,299.002,299.00463,420
17 Feb 20212,353.002,353.002,306.002,311.002,311.00656,973
16 Feb 20212,348.002,362.002,330.002,346.002,346.00288,808
15 Feb 20212,343.002,368.002,326.002,346.002,346.00490,617
12 Feb 20212,313.002,343.002,305.002,343.002,343.00367,820
11 Feb 20212,289.002,344.002,274.002,316.002,316.00746,367
10 Feb 20212,323.002,329.002,275.002,284.002,284.002,334,338
09 Feb 20212,360.002,376.002,313.002,313.002,313.00706,845
08 Feb 20212,347.002,401.002,341.002,364.002,364.00674,388
05 Feb 20212,377.002,386.002,342.002,342.002,342.00556,662
04 Feb 20212,421.002,451.002,373.002,381.002,381.00533,681
03 Feb 20212,468.002,488.002,410.282,419.002,419.00550,313
02 Feb 20212,407.002,473.002,396.002,464.002,464.00679,321
01 Feb 20212,370.002,406.002,361.002,404.002,404.00408,268
29 Jan 20212,370.002,402.862,348.002,350.002,350.001,286,014
28 Jan 20212,395.002,438.452,363.912,409.002,409.00681,066
27 Jan 20212,403.002,440.002,375.002,405.002,405.00958,410
26 Jan 20212,451.002,510.002,403.002,403.002,403.00900,401
25 Jan 20212,420.002,473.002,420.002,454.002,454.00654,194
22 Jan 20212,409.002,436.002,389.002,408.002,408.00703,483
21 Jan 20212,431.002,452.002,418.002,446.002,446.00570,418
20 Jan 20212,432.002,451.002,408.002,420.002,420.00846,711
19 Jan 20212,470.002,470.002,430.002,430.002,430.00857,721
18 Jan 20212,438.002,456.002,430.002,435.002,435.00276,007
15 Jan 20212,440.002,470.002,425.002,438.002,438.00498,507
14 Jan 20212,496.002,503.002,442.002,457.002,457.00498,307
13 Jan 20212,478.002,520.002,465.002,491.002,491.00678,021
12 Jan 20212,491.002,496.002,441.002,467.002,467.00617,501
11 Jan 20212,502.002,530.002,483.002,483.002,483.00522,238
08 Jan 20212,546.002,546.002,492.002,505.002,505.00698,415
07 Jan 20212,512.002,543.002,494.002,531.002,531.00710,575
06 Jan 20212,468.002,508.002,456.002,501.002,501.001,001,320
05 Jan 20212,517.002,540.002,504.002,522.002,522.00525,874
04 Jan 20212,463.002,562.002,447.002,530.002,530.00625,230
31 Dec 20202,480.002,535.002,443.002,443.002,443.00297,440
30 Dec 20202,500.002,530.002,485.002,486.002,486.00330,196
29 Dec 20202,449.002,511.002,439.002,492.002,492.00568,964
24 Dec 20202,410.002,443.002,406.002,408.002,408.00151,630
23 Dec 20202,457.002,463.002,420.002,432.002,432.00875,540
22 Dec 20202,442.002,467.002,439.002,459.002,459.001,161,335
21 Dec 20202,437.002,460.002,397.002,439.002,439.00774,350
18 Dec 20202,410.002,460.002,395.002,450.002,450.001,310,035
17 Dec 20202,390.002,412.002,376.002,385.002,385.00838,427
16 Dec 20202,437.002,451.002,319.002,385.002,385.002,168,763
15 Dec 20202,479.002,512.422,463.002,476.002,476.00542,969
14 Dec 20202,450.002,494.002,432.002,479.002,479.00570,831
11 Dec 20202,433.002,466.002,397.522,462.002,462.00995,290
10 Dec 20202,421.002,441.002,403.002,420.002,420.00757,939
09 Dec 20202,441.002,447.002,394.002,422.002,422.00644,217
08 Dec 20202,348.002,417.212,340.002,416.002,416.00914,492
07 Dec 20202,370.002,413.002,343.002,348.002,348.00876,730
04 Dec 20202,335.002,363.002,316.482,335.002,335.00607,646
03 Dec 20202,347.002,371.002,307.002,335.002,335.001,219,053
03 Dec 202015.8 Dividend
02 Dec 20202,365.002,407.002,355.002,367.002,351.20810,038
01 Dec 20202,363.002,392.002,336.002,360.002,344.25811,618
30 Nov 20202,315.002,392.002,308.002,359.002,343.251,781,836
27 Nov 20202,335.002,337.002,283.002,316.002,300.541,569,889
26 Nov 20202,302.002,354.002,296.002,344.002,328.35723,890
25 Nov 20202,328.002,379.002,302.002,302.002,286.631,135,844
24 Nov 20202,398.002,410.002,308.002,313.002,297.56963,166
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...