Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/06/2015 1,859.00p 1,888.00p 1,851.00p 1,880.00p 719935
09/06/2015 1,868.00p 1,872.00p 1,853.00p 1,864.00p 493446
08/06/2015 1,857.00p 1,872.00p 1,845.00p 1,863.00p 464654
05/06/2015 1,880.00p 1,880.00p 1,850.00p 1,861.00p 687604
04/06/2015 1,902.00p 1,905.00p 1,874.00p 1,886.00p 461324
03/06/2015 1,894.00p 1,922.00p 1,883.00p 1,905.00p 574134
02/06/2015 1,909.00p 1,911.00p 1,886.00p 1,889.00p 536519
01/06/2015 1,905.00p 1,916.00p 1,896.00p 1,898.00p 436048
29/05/2015 1,910.00p 1,925.00p 1,890.00p 1,896.00p 799833
28/05/2015 1,913.00p 1,920.00p 1,901.00p 1,906.00p 358665
27/05/2015 1,881.00p 1,918.00p 1,880.00p 1,912.00p 685595
26/05/2015 1,888.00p 1,896.00p 1,866.00p 1,876.00p 531494
22/05/2015 1,891.00p 1,896.00p 1,879.00p 1,882.00p 436148
21/05/2015 1,869.00p 1,888.75p 1,859.00p 1,885.00p 400646
20/05/2015 1,915.00p 1,924.00p 1,894.00p 1,899.00p 620867
19/05/2015 1,895.00p 1,918.00p 1,895.00p 1,914.00p 388410
18/05/2015 1,893.00p 1,901.00p 1,878.00p 1,892.00p 367780
15/05/2015 1,893.00p 1,904.00p 1,881.00p 1,890.00p 528012
14/05/2015 1,873.00p 1,886.00p 1,859.00p 1,885.00p 401588
13/05/2015 1,875.00p 1,888.00p 1,866.00p 1,871.00p 677956
12/05/2015 1,890.00p 1,901.00p 1,858.00p 1,874.00p 807708
11/05/2015 1,913.00p 1,918.00p 1,890.00p 1,894.00p 587524
08/05/2015 1,894.00p 1,925.00p 1,884.00p 1,911.00p 740955
07/05/2015 1,866.00p 1,876.00p 1,826.00p 1,865.00p 729812
06/05/2015 1,841.00p 1,852.00p 1,830.00p 1,851.00p 629031
05/05/2015 1,843.00p 1,868.00p 1,837.00p 1,843.00p 919042
01/05/2015 1,833.00p 1,836.00p 1,803.00p 1,834.00p 576711
30/04/2015 1,820.00p 1,841.00p 1,805.00p 1,839.00p 793789
29/04/2015 1,852.00p 1,867.00p 1,823.00p 1,823.00p 630974
28/04/2015 1,846.00p 1,853.00p 1,836.00p 1,847.00p 653777
27/04/2015 1,860.00p 1,867.00p 1,833.00p 1,849.00p 663756
24/04/2015 1,856.00p 1,864.00p 1,848.00p 1,854.00p 447446
23/04/2015 1,867.00p 1,881.00p 1,850.00p 1,856.00p 845255
22/04/2015 1,869.00p 1,880.00p 1,850.00p 1,870.00p 701091
21/04/2015 1,858.00p 1,883.00p 1,857.00p 1,868.00p 592852
20/04/2015 1,849.00p 1,860.00p 1,843.00p 1,850.00p 474121
17/04/2015 1,859.00p 1,866.00p 1,843.00p 1,846.00p 865538
16/04/2015 1,870.00p 1,873.00p 1,848.00p 1,860.00p 917004
15/04/2015 1,900.00p 1,903.00p 1,847.00p 1,860.00p 1790389
14/04/2015 1,898.00p 1,916.00p 1,898.00p 1,910.00p 448747
13/04/2015 1,916.00p 1,917.00p 1,896.00p 1,906.00p 340775
10/04/2015 1,902.00p 1,915.00p 1,899.00p 1,912.00p 503879
09/04/2015 1,897.00p 1,904.00p 1,887.00p 1,902.00p 452468
08/04/2015 1,883.00p 1,893.00p 1,877.00p 1,888.00p 645403
07/04/2015 1,863.00p 1,888.00p 1,858.00p 1,882.00p 705348
02/04/2015 1,838.00p 1,859.00p 1,819.00p 1,855.00p 571651
01/04/2015 1,834.00p 1,852.00p 1,824.00p 1,840.00p 766507
31/03/2015 1,834.00p 1,863.00p 1,825.00p 1,831.00p 1214303
30/03/2015 1,841.00p 1,849.00p 1,828.50p 1,835.00p 1103995
27/03/2015 1,835.00p 1,844.00p 1,824.00p 1,826.00p 783430
26/03/2015 1,833.00p 1,836.00p 1,814.00p 1,832.00p 919343
25/03/2015 1,873.00p 1,875.00p 1,845.00p 1,845.00p 443225
24/03/2015 1,867.00p 1,883.00p 1,867.00p 1,872.00p 798852
23/03/2015 1,875.00p 1,878.00p 1,861.00p 1,868.00p 1269774
20/03/2015 1,867.00p 1,883.00p 1,865.00p 1,878.00p 1070227
19/03/2015 1,862.00p 1,879.00p 1,860.00p 1,868.00p 665193
18/03/2015 1,856.00p 1,866.00p 1,855.00p 1,860.00p 920416
17/03/2015 1,853.00p 1,861.00p 1,844.00p 1,852.00p 1056182
16/03/2015 1,845.00p 1,859.00p 1,845.00p 1,855.00p 483893
13/03/2015 1,840.00p 1,849.00p 1,838.00p 1,844.00p 522337
12/03/2015 1,843.00p 1,851.00p 1,837.00p 1,841.00p 682177
11/03/2015 1,831.00p 1,844.00p 1,828.00p 1,839.00p 510562
10/03/2015 1,861.00p 1,869.00p 1,829.00p 1,831.00p 661246
09/03/2015 1,881.00p 1,881.00p 1,854.00p 1,859.00p 408144
06/03/2015 1,882.00p 1,889.00p 1,871.00p 1,881.00p 400187
05/03/2015 1,893.00p 1,899.00p 1,880.00p 1,889.00p 577726
04/03/2015 1,880.00p 1,886.00p 1,865.00p 1,883.00p 567259
03/03/2015 1,906.00p 1,912.00p 1,879.00p 1,879.00p 558861
02/03/2015 1,894.00p 1,904.00p 1,889.00p 1,900.00p 724407
27/02/2015 1,890.00p 1,909.00p 1,884.00p 1,896.00p 917629
26/02/2015 1,914.00p 1,916.00p 1,877.00p 1,900.00p 918819
25/02/2015 1,927.00p 1,929.00p 1,916.00p 1,920.00p 505073
24/02/2015 1,960.00p 1,960.00p 1,915.00p 1,928.00p 937559
23/02/2015 1,941.00p 1,969.00p 1,936.00p 1,950.00p 610656
20/02/2015 1,915.00p 1,931.00p 1,910.00p 1,928.00p 928159
19/02/2015 1,891.00p 1,931.00p 1,884.00p 1,914.00p 605525
18/02/2015 1,889.00p 1,901.00p 1,881.00p 1,890.00p 448502
17/02/2015 1,871.00p 1,886.00p 1,864.72p 1,883.00p 444948
16/02/2015 1,879.00p 1,891.00p 1,865.52p 1,876.00p 304603
13/02/2015 1,903.00p 1,908.00p 1,880.00p 1,882.00p 706142
12/02/2015 1,890.00p 1,902.00p 1,877.00p 1,898.00p 553785
11/02/2015 1,891.00p 1,910.00p 1,884.00p 1,895.00p 387054
10/02/2015 1,880.00p 1,900.00p 1,874.00p 1,899.00p 1023341
09/02/2015 1,881.00p 1,884.00p 1,853.00p 1,883.00p 377782
06/02/2015 1,902.00p 1,906.00p 1,881.00p 1,886.00p 826377
05/02/2015 1,896.00p 1,915.00p 1,890.00p 1,910.00p 526713
04/02/2015 1,899.00p 1,905.00p 1,880.00p 1,905.00p 481907
03/02/2015 1,892.00p 1,906.00p 1,892.00p 1,897.00p 560922
02/02/2015 1,897.00p 1,901.15p 1,871.00p 1,888.00p 487380
30/01/2015 1,939.00p 1,943.00p 1,880.00p 1,897.00p 958196
29/01/2015 1,914.00p 1,935.00p 1,908.00p 1,935.00p 762217
28/01/2015 1,929.00p 1,929.16p 1,907.00p 1,923.00p 691534
27/01/2015 1,923.00p 1,930.00p 1,906.00p 1,923.00p 699094
26/01/2015 1,908.00p 1,927.00p 1,904.00p 1,922.00p 480841
23/01/2015 1,885.00p 1,916.00p 1,882.00p 1,913.00p 655538
22/01/2015 1,887.00p 1,889.00p 1,869.00p 1,880.00p 748208
21/01/2015 1,878.00p 1,887.00p 1,864.00p 1,887.00p 515762
20/01/2015 1,878.00p 1,892.00p 1,867.00p 1,878.00p 630863
19/01/2015 1,849.00p 1,870.00p 1,847.00p 1,870.00p 368748
16/01/2015 1,818.00p 1,855.00p 1,813.00p 1,853.00p 654870
15/01/2015 1,800.00p 1,825.00p 1,771.00p 1,825.00p 665815
14/01/2015 1,810.00p 1,832.00p 1,783.00p 1,792.00p 542396
13/01/2015 1,824.00p 1,841.00p 1,819.00p 1,825.00p 338192
12/01/2015 1,819.00p 1,835.00p 1,810.00p 1,829.00p 382284
09/01/2015 1,803.00p 1,834.00p 1,801.00p 1,812.00p 536020
08/01/2015 1,775.00p 1,806.00p 1,775.00p 1,806.00p 555184
07/01/2015 1,755.00p 1,772.00p 1,750.00p 1,761.00p 571470
06/01/2015 1,746.00p 1,764.00p 1,713.00p 1,746.00p 1446980
05/01/2015 1,771.00p 1,785.00p 1,745.00p 1,752.00p 701720
02/01/2015 1,775.00p 1,789.00p 1,766.00p 1,782.00p 536124
31/12/2014 1,768.00p 1,773.00p 1,756.00p 1,764.00p 82804
30/12/2014 1,783.00p 1,785.00p 1,749.00p 1,759.00p 500818
29/12/2014 1,796.00p 1,804.00p 1,772.00p 1,792.00p 337374
24/12/2014 1,798.00p 1,798.00p 1,782.00p 1,790.00p 1127541
23/12/2014 1,785.00p 1,802.00p 1,775.72p 1,787.00p 363058
22/12/2014 1,764.00p 1,780.00p 1,760.00p 1,778.00p 462285
19/12/2014 1,742.00p 1,763.00p 1,740.00p 1,760.00p 1045884
18/12/2014 1,731.00p 1,732.67p 1,699.00p 1,729.00p 1269845
17/12/2014 1,700.00p 1,718.00p 1,680.00p 1,714.00p 687196
16/12/2014 1,699.00p 1,717.00p 1,683.00p 1,716.00p 558399
15/12/2014 1,709.00p 1,727.00p 1,698.00p 1,698.00p 668824
12/12/2014 1,752.00p 1,754.00p 1,710.00p 1,713.00p 618432
11/12/2014 1,792.00p 1,792.00p 1,731.00p 1,760.00p 1128426
10/12/2014 1,803.00p 1,813.00p 1,791.00p 1,794.00p 418640

*Close Price adjusted for both dividends and splits