Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bunzl

Date Open High Low Close* Volume
24/11/2017 2,170.00p 2,172.00p 2,136.00p 2,136.00p 1082259
23/11/2017 2,156.00p 2,175.00p 2,152.00p 2,167.00p 751615
22/11/2017 2,174.00p 2,207.00p 2,158.00p 2,161.00p 1128270
21/11/2017 2,185.00p 2,185.00p 2,130.00p 2,158.00p 1041359
20/11/2017 2,155.00p 2,201.00p 2,154.00p 2,190.00p 961742
17/11/2017 2,151.00p 2,166.00p 2,131.00p 2,159.00p 1168941
16/11/2017 2,143.00p 2,158.00p 2,124.00p 2,155.00p 2147079
15/11/2017 2,115.00p 2,174.00p 2,104.57p 2,146.00p 2278572
14/11/2017 2,110.00p 2,116.00p 2,099.00p 2,115.00p 1205383
13/11/2017 2,155.00p 2,155.00p 2,093.00p 2,101.00p 1377900
10/11/2017 2,311.00p 2,311.00p 2,157.00p 2,157.00p 2831908
09/11/2017 2,311.00p 2,322.00p 2,303.00p 2,308.00p 720739
08/11/2017 2,302.00p 2,319.00p 2,294.00p 2,316.00p 588131
07/11/2017 2,325.00p 2,328.00p 2,304.00p 2,304.00p 557573
06/11/2017 2,318.00p 2,327.00p 2,308.00p 2,324.00p 422694
03/11/2017 2,320.00p 2,326.00p 2,310.00p 2,320.00p 463477
02/11/2017 2,294.00p 2,318.00p 2,283.00p 2,311.00p 594385
01/11/2017 2,350.00p 2,350.00p 2,301.00p 2,301.00p 977562
31/10/2017 2,313.00p 2,351.00p 2,313.00p 2,345.00p 983980
30/10/2017 2,311.00p 2,325.00p 2,305.00p 2,325.00p 1188577
27/10/2017 2,295.00p 2,327.00p 2,289.00p 2,319.00p 893711
26/10/2017 2,247.00p 2,288.00p 2,225.00p 2,288.00p 905353
25/10/2017 2,243.00p 2,243.00p 2,216.00p 2,241.00p 972135
24/10/2017 2,256.00p 2,275.00p 2,240.32p 2,252.00p 779473
23/10/2017 2,261.00p 2,268.00p 2,246.00p 2,256.00p 542877
20/10/2017 2,261.00p 2,265.53p 2,240.00p 2,249.00p 934304
19/10/2017 2,241.00p 2,255.00p 2,227.00p 2,255.00p 1335861
18/10/2017 2,239.00p 2,253.00p 2,229.03p 2,245.00p 590640
17/10/2017 2,221.00p 2,239.00p 2,204.00p 2,226.00p 885645
16/10/2017 2,291.00p 2,291.00p 2,211.00p 2,218.00p 1056707
13/10/2017 2,319.00p 2,319.00p 2,265.00p 2,284.00p 1016388
12/10/2017 2,304.00p 2,317.00p 2,295.00p 2,317.00p 558750
11/10/2017 2,310.00p 2,313.00p 2,301.00p 2,309.00p 429651
10/10/2017 2,299.00p 2,313.00p 2,292.00p 2,305.00p 491098
09/10/2017 2,307.00p 2,313.00p 2,297.00p 2,303.00p 326200
06/10/2017 2,302.00p 2,313.00p 2,300.00p 2,308.00p 362522
05/10/2017 2,309.00p 2,312.00p 2,289.00p 2,301.00p 578104
04/10/2017 2,282.00p 2,306.00p 2,276.00p 2,300.00p 657714
03/10/2017 2,273.00p 2,289.00p 2,266.00p 2,281.00p 540462
02/10/2017 2,268.00p 2,282.00p 2,266.00p 2,272.00p 605301
29/09/2017 2,261.00p 2,277.00p 2,247.00p 2,267.00p 734256
28/09/2017 2,232.00p 2,255.00p 2,217.00p 2,253.00p 594568
27/09/2017 2,250.00p 2,253.00p 2,205.00p 2,220.00p 584289
26/09/2017 2,227.00p 2,228.00p 2,205.00p 2,220.00p 545662
25/09/2017 2,207.00p 2,243.00p 2,201.00p 2,230.00p 606025
22/09/2017 2,197.00p 2,218.00p 2,191.00p 2,208.00p 560264
21/09/2017 2,232.00p 2,235.00p 2,198.00p 2,200.00p 849025
20/09/2017 2,240.00p 2,240.00p 2,219.00p 2,232.00p 458821
19/09/2017 2,231.00p 2,248.00p 2,222.00p 2,233.00p 491298
18/09/2017 2,242.00p 2,245.00p 2,226.00p 2,232.00p 473465
15/09/2017 2,250.00p 2,252.00p 2,209.00p 2,235.00p 1074975
14/09/2017 2,270.00p 2,292.00p 2,248.00p 2,254.00p 927657
13/09/2017 2,287.00p 2,287.00p 2,268.00p 2,271.00p 501672
12/09/2017 2,283.00p 2,291.00p 2,273.00p 2,286.00p 674127
11/09/2017 2,287.00p 2,293.00p 2,276.00p 2,279.00p 383809
08/09/2017 2,257.00p 2,281.00p 2,244.00p 2,279.00p 651750
07/09/2017 2,263.00p 2,268.00p 2,251.00p 2,257.00p 528080
06/09/2017 2,279.00p 2,279.00p 2,252.00p 2,260.00p 718653
05/09/2017 2,287.00p 2,297.00p 2,276.00p 2,283.00p 528490
04/09/2017 2,290.00p 2,303.00p 2,283.00p 2,288.00p 382840
01/09/2017 2,317.00p 2,322.00p 2,303.00p 2,305.00p 501968
31/08/2017 2,292.00p 2,313.00p 2,285.00p 2,310.00p 681723
30/08/2017 2,305.00p 2,305.00p 2,281.00p 2,291.00p 541969
29/08/2017 2,351.00p 2,356.00p 2,276.00p 2,283.00p 733347
25/08/2017 2,340.00p 2,341.00p 2,332.00p 2,332.00p 479436
24/08/2017 2,335.00p 2,344.00p 2,327.00p 2,332.00p 552557
23/08/2017 2,343.00p 2,350.00p 2,329.00p 2,329.00p 464063
22/08/2017 2,321.00p 2,344.00p 2,321.00p 2,341.00p 296457
21/08/2017 2,301.00p 2,312.00p 2,292.00p 2,312.00p 379034
18/08/2017 2,321.00p 2,323.00p 2,300.00p 2,306.00p 416979
17/08/2017 2,333.00p 2,334.00p 2,320.00p 2,332.00p 363097
16/08/2017 2,310.00p 2,331.00p 2,306.00p 2,328.00p 450630
15/08/2017 2,299.00p 2,312.00p 2,288.00p 2,304.00p 358888
14/08/2017 2,288.00p 2,295.00p 2,275.00p 2,291.00p 396897
11/08/2017 2,284.00p 2,284.00p 2,269.00p 2,279.00p 376303
10/08/2017 2,292.00p 2,294.00p 2,274.00p 2,285.00p 489133
09/08/2017 2,271.00p 2,292.00p 2,261.00p 2,292.00p 827887
08/08/2017 2,302.00p 2,304.00p 2,284.00p 2,284.00p 511271
07/08/2017 2,315.00p 2,316.00p 2,296.00p 2,299.00p 396101
04/08/2017 2,292.00p 2,309.00p 2,276.00p 2,305.00p 518678
03/08/2017 2,294.00p 2,303.00p 2,274.00p 2,290.00p 547300
02/08/2017 2,320.00p 2,321.00p 2,284.00p 2,284.00p 376387
01/08/2017 2,295.00p 2,316.00p 2,288.00p 2,308.00p 488099
31/07/2017 2,268.00p 2,292.00p 2,264.00p 2,288.00p 762056
28/07/2017 2,282.00p 2,293.00p 2,261.00p 2,272.00p 655634
27/07/2017 2,279.00p 2,299.00p 2,277.00p 2,297.00p 478445
26/07/2017 2,266.00p 2,288.00p 2,265.00p 2,280.00p 537845
25/07/2017 2,249.00p 2,271.00p 2,249.00p 2,264.00p 604814
24/07/2017 2,268.00p 2,271.00p 2,234.00p 2,247.00p 949588
21/07/2017 2,272.00p 2,284.00p 2,267.00p 2,278.00p 668394
20/07/2017 2,266.00p 2,274.00p 2,251.00p 2,272.00p 433676
19/07/2017 2,261.00p 2,263.00p 2,238.00p 2,261.00p 371628
18/07/2017 2,263.00p 2,263.00p 2,239.00p 2,248.00p 454024
17/07/2017 2,263.00p 2,272.00p 2,252.00p 2,265.00p 451055
14/07/2017 2,263.00p 2,265.00p 2,243.00p 2,262.00p 670562
13/07/2017 2,247.00p 2,268.00p 2,236.00p 2,268.00p 768065
12/07/2017 2,225.00p 2,251.00p 2,224.00p 2,250.00p 627561
11/07/2017 2,242.00p 2,246.00p 2,217.00p 2,224.00p 499185
10/07/2017 2,261.00p 2,267.00p 2,240.00p 2,244.00p 642612
07/07/2017 2,248.00p 2,257.00p 2,237.00p 2,256.00p 393152
06/07/2017 2,268.00p 2,268.00p 2,230.00p 2,247.00p 645968
05/07/2017 2,274.00p 2,279.00p 2,262.00p 2,269.00p 362668
04/07/2017 2,281.00p 2,285.00p 2,271.00p 2,271.00p 323544
03/07/2017 2,292.00p 2,297.00p 2,283.00p 2,284.00p 634524
30/06/2017 2,311.00p 2,321.00p 2,286.00p 2,288.00p 763095
29/06/2017 2,352.00p 2,354.00p 2,292.00p 2,304.00p 848687
28/06/2017 2,310.00p 2,435.00p 2,309.00p 2,343.00p 1805738
27/06/2017 2,331.00p 2,331.00p 2,305.00p 2,309.00p 542850
26/06/2017 2,344.00p 2,349.00p 2,335.00p 2,335.00p 494325
23/06/2017 2,340.00p 2,352.00p 2,320.00p 2,340.00p 717082
22/06/2017 2,365.00p 2,365.00p 2,335.00p 2,337.00p 641436
21/06/2017 2,360.00p 2,364.00p 2,341.00p 2,360.00p 672861
20/06/2017 2,390.00p 2,390.00p 2,356.00p 2,356.00p 743293
19/06/2017 2,386.00p 2,393.00p 2,370.00p 2,387.00p 614368
16/06/2017 2,388.00p 2,396.00p 2,369.00p 2,376.00p 1946732
15/06/2017 2,393.00p 2,400.00p 2,360.00p 2,384.00p 751067
14/06/2017 2,389.00p 2,416.00p 2,389.00p 2,393.00p 753782
13/06/2017 2,393.00p 2,403.00p 2,385.00p 2,390.00p 682649
12/06/2017 2,399.00p 2,407.00p 2,387.00p 2,388.00p 462993
09/06/2017 2,379.00p 2,422.00p 2,369.00p 2,408.00p 1332434
08/06/2017 2,395.00p 2,400.00p 2,365.00p 2,368.00p 583600
07/06/2017 2,410.00p 2,413.00p 2,389.00p 2,393.00p 495697
06/06/2017 2,412.00p 2,423.00p 2,407.00p 2,413.00p 562181
05/06/2017 2,437.00p 2,442.00p 2,412.00p 2,412.00p 406329
02/06/2017 2,435.00p 2,442.00p 2,421.00p 2,436.00p 513990
01/06/2017 2,430.00p 2,446.00p 2,419.00p 2,425.00p 747045
31/05/2017 2,434.00p 2,462.15p 2,430.00p 2,432.00p 1391822
30/05/2017 2,436.00p 2,436.00p 2,414.00p 2,428.00p 561883
26/05/2017 2,447.00p 2,449.00p 2,437.00p 2,437.00p 531496
25/05/2017 2,448.00p 2,448.00p 2,433.00p 2,440.00p 338368
24/05/2017 2,449.00p 2,472.00p 2,431.00p 2,461.00p 649637
23/05/2017 2,444.00p 2,451.94p 2,435.00p 2,443.00p 592647
22/05/2017 2,400.00p 2,456.00p 2,383.52p 2,446.00p 797421
19/05/2017 2,446.00p 2,459.00p 2,446.00p 2,458.00p 746187
18/05/2017 2,460.00p 2,460.00p 2,439.00p 2,442.00p 926458
17/05/2017 2,455.00p 2,465.00p 2,447.00p 2,455.00p 566821
16/05/2017 2,441.00p 2,468.00p 2,438.00p 2,465.00p 495272
15/05/2017 2,457.00p 2,457.00p 2,439.00p 2,440.00p 586541
12/05/2017 2,438.00p 2,453.00p 2,426.00p 2,453.00p 469153
11/05/2017 2,421.00p 2,449.00p 2,412.00p 2,441.00p 629798
10/05/2017 2,435.00p 2,435.00p 2,405.00p 2,423.00p 579605
09/05/2017 2,408.00p 2,443.00p 2,408.00p 2,434.00p 680503
08/05/2017 2,404.00p 2,408.00p 2,393.00p 2,407.00p 468828
05/05/2017 2,413.00p 2,413.00p 2,396.30p 2,408.00p 394952
04/05/2017 2,403.00p 2,409.00p 2,393.00p 2,408.00p 467956
03/05/2017 2,405.00p 2,417.89p 2,397.00p 2,400.00p 581328
02/05/2017 2,408.00p 2,418.00p 2,395.00p 2,410.00p 974720
28/04/2017 2,401.00p 2,430.00p 2,398.00p 2,408.00p 1138429
27/04/2017 2,398.00p 2,412.00p 2,389.00p 2,409.00p 637895
26/04/2017 2,375.00p 2,412.00p 2,370.00p 2,411.00p 950343
25/04/2017 2,383.00p 2,390.00p 2,361.00p 2,373.00p 930262
24/04/2017 2,366.00p 2,384.00p 2,351.00p 2,379.00p 1053026
21/04/2017 2,304.00p 2,337.00p 2,302.00p 2,336.00p 1096009
20/04/2017 2,318.00p 2,321.00p 2,294.85p 2,310.00p 614210
19/04/2017 2,333.00p 2,349.00p 2,292.00p 2,313.00p 1126025
18/04/2017 2,356.00p 2,377.88p 2,327.00p 2,331.00p 1223815
13/04/2017 2,371.00p 2,372.00p 2,346.00p 2,366.00p 529715
12/04/2017 2,381.00p 2,385.00p 2,366.00p 2,371.00p 629159
11/04/2017 2,325.00p 2,374.00p 2,323.00p 2,370.00p 763776
10/04/2017 2,342.00p 2,346.00p 2,317.00p 2,332.00p 466434
07/04/2017 2,320.00p 2,346.00p 2,304.00p 2,346.00p 670208
06/04/2017 2,318.00p 2,340.00p 2,315.00p 2,327.00p 428137
05/04/2017 2,328.00p 2,345.00p 2,323.00p 2,338.00p 854744
04/04/2017 2,300.00p 2,349.00p 2,300.00p 2,329.00p 822228
03/04/2017 2,320.00p 2,331.00p 2,301.00p 2,301.00p 576672
31/03/2017 2,317.00p 2,332.00p 2,293.00p 2,320.00p 784596
30/03/2017 2,320.00p 2,332.00p 2,312.00p 2,325.00p 544349
29/03/2017 2,329.00p 2,337.00p 2,305.00p 2,329.00p 460027
28/03/2017 2,331.00p 2,335.00p 2,311.00p 2,331.00p 493805
27/03/2017 2,319.00p 2,334.00p 2,307.00p 2,331.00p 518015
24/03/2017 2,329.00p 2,340.00p 2,317.00p 2,322.00p 332268
23/03/2017 2,314.00p 2,337.00p 2,300.00p 2,333.00p 415278
22/03/2017 2,362.00p 2,367.00p 2,297.00p 2,312.00p 1108129
21/03/2017 2,384.00p 2,394.00p 2,349.00p 2,365.00p 969649
20/03/2017 2,329.00p 2,337.00p 2,320.00p 2,335.00p 592027
17/03/2017 2,323.00p 2,325.00p 2,305.00p 2,325.00p 939962
16/03/2017 2,330.00p 2,342.00p 2,310.00p 2,320.00p 539821
15/03/2017 2,313.00p 2,328.00p 2,312.00p 2,326.00p 469713
14/03/2017 2,300.00p 2,326.00p 2,297.00p 2,313.00p 683675
13/03/2017 2,299.00p 2,311.00p 2,298.00p 2,301.00p 445019
10/03/2017 2,287.00p 2,313.00p 2,280.00p 2,307.00p 1097421
09/03/2017 2,275.00p 2,277.00p 2,258.00p 2,276.00p 771521
08/03/2017 2,300.00p 2,301.00p 2,267.00p 2,280.00p 660237
07/03/2017 2,306.00p 2,315.00p 2,294.00p 2,303.00p 690725
06/03/2017 2,305.00p 2,315.00p 2,290.00p 2,315.00p 697910
03/03/2017 2,325.00p 2,332.28p 2,298.00p 2,307.00p 586914
02/03/2017 2,338.00p 2,339.00p 2,235.00p 2,330.00p 965883
01/03/2017 2,274.00p 2,337.00p 2,263.00p 2,335.00p 1698245
28/02/2017 2,245.00p 2,303.00p 2,239.00p 2,255.00p 1431959
27/02/2017 2,185.00p 2,248.00p 2,185.00p 2,245.00p 1489000
24/02/2017 2,168.00p 2,198.00p 2,168.00p 2,171.00p 793519
23/02/2017 2,168.00p 2,183.00p 2,168.00p 2,177.00p 550428
22/02/2017 2,171.00p 2,185.00p 2,157.00p 2,169.00p 641005
21/02/2017 2,185.00p 2,189.50p 2,173.00p 2,174.00p 579635
20/02/2017 2,165.00p 2,182.55p 2,156.00p 2,182.00p 605864
17/02/2017 2,145.00p 2,169.00p 2,141.00p 2,162.00p 624605
16/02/2017 2,145.00p 2,151.00p 2,135.00p 2,142.00p 533396
15/02/2017 2,135.00p 2,155.00p 2,135.00p 2,152.00p 522423
14/02/2017 2,155.00p 2,158.00p 2,133.00p 2,139.00p 1117911
13/02/2017 2,163.00p 2,169.00p 2,142.00p 2,164.00p 592510

*Close Price adjusted for both dividends and splits