Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/03/2016 1,973.00p 1,982.00p 1,953.00p 1,982.00p 492741
21/03/2016 1,969.00p 1,989.00p 1,959.00p 1,976.00p 369261
18/03/2016 2,002.00p 2,013.00p 1,981.00p 1,981.00p 578710
17/03/2016 2,006.00p 2,010.00p 1,962.00p 1,997.00p 484697
16/03/2016 1,991.00p 2,000.36p 1,978.00p 1,999.00p 471753
15/03/2016 1,986.00p 1,991.00p 1,974.00p 1,979.00p 463699
14/03/2016 1,972.00p 1,997.00p 1,971.00p 1,990.00p 371036
11/03/2016 1,963.00p 1,982.00p 1,957.00p 1,975.00p 364243
10/03/2016 1,961.00p 1,984.00p 1,939.00p 1,941.00p 489173
09/03/2016 1,965.00p 1,979.00p 1,954.00p 1,963.00p 380513
08/03/2016 1,944.00p 1,959.00p 1,936.00p 1,955.00p 384920
07/03/2016 1,963.00p 1,964.00p 1,943.00p 1,952.00p 370905
04/03/2016 1,957.00p 1,969.00p 1,950.00p 1,962.00p 454668
03/03/2016 1,948.00p 1,961.00p 1,940.00p 1,953.00p 328740
02/03/2016 1,974.00p 1,981.00p 1,933.00p 1,945.00p 417870
01/03/2016 1,926.00p 1,973.00p 1,919.00p 1,969.00p 511379
29/02/2016 1,930.00p 1,944.00p 1,916.00p 1,933.00p 716479
26/02/2016 1,966.00p 1,972.00p 1,933.00p 1,935.00p 801084
25/02/2016 1,925.00p 1,950.00p 1,924.00p 1,940.00p 501729
24/02/2016 1,909.00p 1,918.00p 1,890.00p 1,912.00p 527807
23/02/2016 1,914.00p 1,921.00p 1,894.00p 1,903.00p 421482
22/02/2016 1,912.00p 1,933.00p 1,907.00p 1,908.00p 263392
19/02/2016 1,905.00p 1,918.90p 1,889.00p 1,904.00p 468861
18/02/2016 1,912.00p 1,914.00p 1,895.00p 1,905.00p 411488
17/02/2016 1,853.00p 1,903.00p 1,853.00p 1,903.00p 508461
16/02/2016 1,842.00p 1,856.00p 1,826.00p 1,852.00p 352117
15/02/2016 1,810.00p 1,847.00p 1,810.00p 1,835.00p 538755
12/02/2016 1,777.00p 1,795.00p 1,767.00p 1,790.00p 870334
11/02/2016 1,786.00p 1,786.00p 1,752.00p 1,763.00p 428658
10/02/2016 1,797.00p 1,804.00p 1,774.60p 1,798.00p 662171
09/02/2016 1,780.00p 1,794.00p 1,763.00p 1,781.00p 699516
08/02/2016 1,852.00p 1,852.00p 1,772.00p 1,777.00p 647651
05/02/2016 1,859.00p 1,871.00p 1,820.00p 1,840.00p 586944
04/02/2016 1,879.00p 1,879.00p 1,831.18p 1,856.00p 558567
03/02/2016 1,857.00p 1,871.00p 1,834.00p 1,855.00p 705443
02/02/2016 1,865.00p 1,877.00p 1,855.00p 1,865.00p 593729
01/02/2016 1,875.00p 1,883.00p 1,853.00p 1,868.00p 545111
29/01/2016 1,798.00p 1,868.00p 1,794.19p 1,868.00p 980617
28/01/2016 1,807.00p 1,818.00p 1,789.00p 1,803.00p 435228
27/01/2016 1,802.00p 1,819.00p 1,795.00p 1,819.00p 485472
26/01/2016 1,778.00p 1,804.00p 1,765.00p 1,800.00p 493665
25/01/2016 1,810.00p 1,816.00p 1,792.00p 1,803.00p 359836
22/01/2016 1,787.00p 1,806.00p 1,776.00p 1,800.00p 472421
21/01/2016 1,741.00p 1,760.00p 1,729.00p 1,760.00p 697024
20/01/2016 1,744.00p 1,754.00p 1,722.00p 1,735.00p 780645
19/01/2016 1,787.00p 1,787.00p 1,766.00p 1,772.00p 591075
18/01/2016 1,778.00p 1,795.00p 1,758.36p 1,760.00p 394895
15/01/2016 1,808.00p 1,817.00p 1,765.00p 1,779.00p 707140
14/01/2016 1,818.00p 1,828.00p 1,777.00p 1,812.00p 732824
13/01/2016 1,840.00p 1,851.00p 1,826.00p 1,838.00p 644347
12/01/2016 1,829.00p 1,855.00p 1,818.00p 1,848.00p 480348
11/01/2016 1,827.00p 1,847.00p 1,825.00p 1,830.00p 476645
08/01/2016 1,837.00p 1,856.00p 1,829.00p 1,832.00p 682891
07/01/2016 1,831.00p 1,838.00p 1,804.00p 1,823.00p 545134
06/01/2016 1,883.00p 1,883.00p 1,844.00p 1,857.00p 501303
05/01/2016 1,857.00p 1,894.00p 1,857.00p 1,882.00p 639293
04/01/2016 1,874.00p 1,895.52p 1,833.00p 1,841.00p 626929
31/12/2015 1,902.00p 1,902.00p 1,877.00p 1,885.00p 111843
30/12/2015 1,896.00p 1,904.00p 1,885.00p 1,896.00p 308124
29/12/2015 1,879.00p 1,900.00p 1,873.00p 1,900.00p 339073
24/12/2015 1,868.00p 1,872.00p 1,856.00p 1,870.00p 54698
23/12/2015 1,835.00p 1,865.20p 1,835.00p 1,862.00p 278579
22/12/2015 1,834.00p 1,842.20p 1,822.00p 1,827.00p 363747
21/12/2015 1,841.00p 1,863.00p 1,825.00p 1,825.00p 385706
18/12/2015 1,848.00p 1,851.00p 1,833.00p 1,841.00p 798043
17/12/2015 1,866.00p 1,876.00p 1,851.00p 1,853.00p 748967
16/12/2015 1,844.00p 1,855.00p 1,837.00p 1,847.00p 526442
15/12/2015 1,811.00p 1,851.00p 1,811.00p 1,845.00p 587941
14/12/2015 1,835.00p 1,853.00p 1,804.00p 1,805.00p 567635
11/12/2015 1,861.00p 1,866.00p 1,831.00p 1,831.00p 462557
10/12/2015 1,872.00p 1,875.00p 1,851.00p 1,860.00p 374132
09/12/2015 1,881.00p 1,892.00p 1,872.00p 1,872.00p 431119
08/12/2015 1,912.00p 1,922.00p 1,876.00p 1,881.00p 538364
07/12/2015 1,913.00p 1,940.00p 1,909.80p 1,917.00p 258945
04/12/2015 1,904.00p 1,940.68p 1,894.60p 1,907.00p 487132
03/12/2015 1,942.00p 1,963.00p 1,913.00p 1,913.00p 728340
02/12/2015 1,935.00p 1,954.00p 1,928.00p 1,949.00p 452523
01/12/2015 1,929.00p 1,942.00p 1,923.00p 1,928.00p 601371
30/11/2015 1,905.00p 1,925.00p 1,896.00p 1,920.00p 747627
27/11/2015 1,895.00p 1,912.00p 1,889.00p 1,904.00p 271207
26/11/2015 1,908.00p 1,916.00p 1,897.00p 1,901.00p 462064
25/11/2015 1,884.00p 1,914.00p 1,877.00p 1,908.00p 663846
24/11/2015 1,891.00p 1,891.00p 1,866.00p 1,876.00p 448367
23/11/2015 1,892.00p 1,899.60p 1,887.20p 1,892.00p 405021
20/11/2015 1,897.00p 1,900.00p 1,872.00p 1,894.00p 433871
19/11/2015 1,876.00p 1,894.00p 1,861.00p 1,886.00p 612020
18/11/2015 1,872.00p 1,881.00p 1,864.00p 1,878.00p 296773
17/11/2015 1,864.00p 1,880.00p 1,864.00p 1,880.00p 471162
16/11/2015 1,830.00p 1,857.00p 1,830.00p 1,852.00p 405485
13/11/2015 1,859.00p 1,862.00p 1,836.00p 1,840.00p 459562
12/11/2015 1,888.00p 1,904.00p 1,865.00p 1,865.00p 560343
11/11/2015 1,884.00p 1,898.00p 1,879.00p 1,888.00p 417949
10/11/2015 1,878.00p 1,884.00p 1,857.00p 1,877.00p 607231
09/11/2015 1,903.00p 1,903.00p 1,862.81p 1,863.00p 580576
06/11/2015 1,875.00p 1,906.00p 1,870.00p 1,895.00p 602457
05/11/2015 1,879.00p 1,885.00p 1,864.00p 1,869.00p 429834
04/11/2015 1,877.00p 1,888.00p 1,869.00p 1,878.00p 542309
03/11/2015 1,866.00p 1,885.00p 1,864.00p 1,869.00p 508257
02/11/2015 1,848.00p 1,879.00p 1,846.60p 1,870.00p 556589
30/10/2015 1,840.00p 1,859.00p 1,837.00p 1,859.00p 932965
29/10/2015 1,818.00p 1,836.00p 1,812.00p 1,834.00p 1268586
28/10/2015 1,799.00p 1,822.00p 1,794.95p 1,818.00p 418868
27/10/2015 1,810.00p 1,810.00p 1,793.00p 1,799.00p 624425
26/10/2015 1,827.00p 1,833.00p 1,807.00p 1,807.00p 566975
23/10/2015 1,823.00p 1,849.00p 1,819.00p 1,833.00p 695763
22/10/2015 1,797.00p 1,819.00p 1,782.00p 1,813.00p 927974
21/10/2015 1,830.00p 1,830.00p 1,788.00p 1,799.00p 1450786
20/10/2015 1,836.00p 1,851.00p 1,827.00p 1,845.00p 648333
19/10/2015 1,827.00p 1,844.00p 1,827.00p 1,838.00p 508591
16/10/2015 1,836.00p 1,843.00p 1,818.00p 1,827.00p 656793
15/10/2015 1,825.00p 1,841.00p 1,818.00p 1,832.00p 455056
14/10/2015 1,814.00p 1,825.00p 1,813.00p 1,818.00p 911948
13/10/2015 1,845.00p 1,851.00p 1,818.00p 1,832.00p 602437
12/10/2015 1,854.00p 1,865.00p 1,830.00p 1,837.00p 470060
09/10/2015 1,877.00p 1,878.00p 1,853.00p 1,856.00p 505245
08/10/2015 1,859.00p 1,870.00p 1,854.00p 1,861.00p 619525
07/10/2015 1,868.00p 1,872.00p 1,849.00p 1,857.00p 622629
06/10/2015 1,852.00p 1,869.00p 1,844.00p 1,860.00p 498845
05/10/2015 1,829.00p 1,846.00p 1,822.00p 1,846.00p 660763
02/10/2015 1,807.00p 1,814.00p 1,789.00p 1,804.00p 612559
01/10/2015 1,791.00p 1,818.00p 1,789.00p 1,792.00p 534882
30/09/2015 1,767.00p 1,775.00p 1,760.00p 1,770.00p 769630
29/09/2015 1,760.00p 1,762.00p 1,739.00p 1,739.00p 562166
28/09/2015 1,774.00p 1,788.00p 1,769.00p 1,776.00p 586967
25/09/2015 1,756.00p 1,784.00p 1,752.00p 1,784.00p 507909
24/09/2015 1,723.00p 1,738.00p 1,720.00p 1,734.00p 608707
23/09/2015 1,702.00p 1,732.00p 1,700.00p 1,728.00p 467225
22/09/2015 1,741.00p 1,761.00p 1,705.00p 1,707.00p 645050
21/09/2015 1,736.00p 1,757.00p 1,736.00p 1,746.00p 284618
18/09/2015 1,756.00p 1,758.00p 1,731.00p 1,739.00p 677131
17/09/2015 1,771.00p 1,780.95p 1,756.00p 1,759.00p 424372
16/09/2015 1,753.00p 1,770.00p 1,751.00p 1,768.00p 426470
15/09/2015 1,741.00p 1,748.00p 1,723.00p 1,747.00p 558990
14/09/2015 1,757.00p 1,768.00p 1,738.00p 1,738.00p 650631
11/09/2015 1,784.00p 1,788.00p 1,748.00p 1,755.00p 657216
10/09/2015 1,747.00p 1,759.00p 1,743.00p 1,749.00p 469494
09/09/2015 1,775.00p 1,780.20p 1,754.00p 1,758.00p 450964
08/09/2015 1,739.00p 1,764.00p 1,739.00p 1,743.00p 456914
07/09/2015 1,741.00p 1,742.00p 1,718.00p 1,732.00p 315110
04/09/2015 1,736.00p 1,751.00p 1,724.00p 1,724.00p 580609
03/09/2015 1,729.00p 1,763.00p 1,727.00p 1,753.00p 651937
02/09/2015 1,727.00p 1,737.00p 1,713.00p 1,724.00p 558866
01/09/2015 1,713.00p 1,744.00p 1,713.00p 1,718.00p 1058241
28/08/2015 1,710.00p 1,739.00p 1,701.00p 1,739.00p 815652
27/08/2015 1,711.00p 1,720.00p 1,693.00p 1,713.00p 854006
26/08/2015 1,685.00p 1,713.00p 1,670.00p 1,687.00p 950752
25/08/2015 1,698.00p 1,718.28p 1,681.00p 1,706.00p 1000274
24/08/2015 1,714.00p 1,738.00p 1,665.00p 1,671.00p 1345558
21/08/2015 1,800.00p 1,822.00p 1,785.00p 1,785.00p 541891
20/08/2015 1,816.00p 1,829.00p 1,816.00p 1,821.00p 399080
19/08/2015 1,845.00p 1,846.00p 1,823.00p 1,825.00p 466794
18/08/2015 1,855.00p 1,858.00p 1,843.00p 1,849.00p 550610
17/08/2015 1,875.00p 1,880.20p 1,846.00p 1,855.00p 352324
14/08/2015 1,857.00p 1,868.00p 1,852.00p 1,862.00p 320159
13/08/2015 1,848.00p 1,859.00p 1,842.86p 1,851.00p 403990
12/08/2015 1,835.00p 1,850.60p 1,816.00p 1,827.00p 671180
11/08/2015 1,859.00p 1,861.00p 1,845.00p 1,845.00p 441795
10/08/2015 1,855.00p 1,860.00p 1,840.00p 1,855.00p 428345
07/08/2015 1,841.00p 1,851.00p 1,835.00p 1,849.00p 384043
06/08/2015 1,830.00p 1,849.00p 1,830.00p 1,844.00p 458586
05/08/2015 1,835.00p 1,841.00p 1,822.00p 1,840.00p 553210
04/08/2015 1,839.00p 1,843.00p 1,825.00p 1,836.00p 484114
03/08/2015 1,826.00p 1,844.00p 1,826.00p 1,840.00p 426348
31/07/2015 1,825.00p 1,834.00p 1,818.00p 1,834.00p 553279
30/07/2015 1,804.00p 1,820.00p 1,803.65p 1,820.00p 647356
29/07/2015 1,791.00p 1,804.00p 1,787.00p 1,804.00p 675610
28/07/2015 1,795.00p 1,796.25p 1,779.70p 1,791.00p 501767
27/07/2015 1,756.00p 1,802.00p 1,752.00p 1,791.00p 1095894
24/07/2015 1,772.00p 1,787.00p 1,758.00p 1,761.00p 415539
23/07/2015 1,799.00p 1,811.00p 1,776.00p 1,780.00p 1106783
22/07/2015 1,786.00p 1,791.00p 1,774.00p 1,790.00p 603450
21/07/2015 1,809.00p 1,815.30p 1,795.00p 1,797.00p 463912
20/07/2015 1,806.00p 1,815.00p 1,804.72p 1,810.00p 398975
17/07/2015 1,803.00p 1,814.00p 1,798.00p 1,814.00p 607925
16/07/2015 1,791.00p 1,799.00p 1,785.00p 1,797.00p 311309
15/07/2015 1,787.00p 1,788.00p 1,777.00p 1,785.00p 521738
14/07/2015 1,777.00p 1,786.00p 1,772.00p 1,786.00p 466418
13/07/2015 1,771.00p 1,778.00p 1,765.00p 1,775.00p 655602
10/07/2015 1,774.00p 1,774.83p 1,751.00p 1,758.00p 600625
09/07/2015 1,735.00p 1,752.00p 1,732.00p 1,752.00p 672828
08/07/2015 1,719.00p 1,740.00p 1,711.00p 1,732.00p 634877
07/07/2015 1,734.00p 1,739.00p 1,718.00p 1,719.00p 667774
06/07/2015 1,734.00p 1,747.00p 1,729.00p 1,737.00p 485443
03/07/2015 1,745.00p 1,751.00p 1,740.00p 1,743.00p 392002
02/07/2015 1,768.00p 1,774.00p 1,747.65p 1,748.00p 488142
01/07/2015 1,748.00p 1,780.00p 1,744.00p 1,771.00p 962370
30/06/2015 1,754.00p 1,760.00p 1,738.00p 1,738.00p 839132
29/06/2015 1,753.00p 1,780.00p 1,746.00p 1,759.00p 656155
26/06/2015 1,806.00p 1,809.00p 1,787.00p 1,787.00p 527049
25/06/2015 1,835.00p 1,842.00p 1,807.00p 1,811.00p 815312
24/06/2015 1,853.00p 1,854.00p 1,837.00p 1,838.00p 779592
23/06/2015 1,849.00p 1,867.00p 1,831.00p 1,852.00p 1329953
22/06/2015 1,886.00p 1,892.00p 1,872.00p 1,891.00p 1504022
19/06/2015 1,854.00p 1,858.00p 1,843.00p 1,846.00p 904268
18/06/2015 1,826.00p 1,851.00p 1,819.00p 1,850.00p 593530
17/06/2015 1,846.00p 1,851.00p 1,829.00p 1,829.00p 530297
16/06/2015 1,842.00p 1,852.00p 1,828.00p 1,847.00p 491093
15/06/2015 1,862.00p 1,862.00p 1,847.00p 1,847.00p 414512
12/06/2015 1,874.00p 1,880.00p 1,863.00p 1,868.00p 470336
11/06/2015 1,872.00p 1,895.70p 1,872.00p 1,881.00p 390493

*Close Price adjusted for both dividends and splits