Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/02/2024 3,198.00p 3,224.00p 3,197.00p 3,202.00p 298749
08/02/2024 3,189.00p 3,223.00p 3,169.78p 3,200.00p 569374
07/02/2024 3,207.00p 3,217.00p 3,176.00p 3,189.00p 1594867
06/02/2024 3,216.00p 3,234.00p 3,193.00p 3,212.00p 306206
05/02/2024 3,206.00p 3,212.00p 3,180.00p 3,203.00p 450607
02/02/2024 3,215.00p 3,225.00p 3,205.00p 3,208.00p 304566
01/02/2024 3,205.00p 3,220.00p 3,187.00p 3,204.00p 396588
31/01/2024 3,228.00p 3,253.00p 3,214.00p 3,215.00p 613766
30/01/2024 3,202.00p 3,227.56p 3,195.00p 3,218.00p 310247
29/01/2024 3,175.00p 3,193.00p 3,157.00p 3,190.00p 347361
26/01/2024 3,156.00p 3,189.00p 3,152.00p 3,184.00p 443243
25/01/2024 3,150.00p 3,160.00p 3,125.00p 3,147.00p 333425
24/01/2024 3,171.00p 3,179.00p 3,156.00p 3,157.00p 529956
23/01/2024 3,252.00p 3,254.10p 3,178.00p 3,178.00p 559161
22/01/2024 3,243.00p 3,257.49p 3,231.00p 3,245.00p 316822
19/01/2024 3,246.00p 3,256.00p 3,213.00p 3,219.00p 1569851
18/01/2024 3,217.00p 3,229.00p 3,206.00p 3,229.00p 459552
17/01/2024 3,191.00p 3,209.00p 3,165.00p 3,209.00p 426070
16/01/2024 3,229.00p 3,237.00p 3,217.00p 3,224.00p 836134
15/01/2024 3,253.00p 3,268.00p 3,237.00p 3,243.00p 976625
12/01/2024 3,223.00p 3,257.00p 3,216.00p 3,253.00p 370427
11/01/2024 3,202.00p 3,227.00p 3,191.00p 3,194.00p 410936
10/01/2024 3,195.00p 3,209.00p 3,179.00p 3,196.00p 300335
09/01/2024 3,195.00p 3,195.00p 3,166.00p 3,194.00p 231488
08/01/2024 3,174.00p 3,198.00p 3,159.00p 3,189.00p 726496
05/01/2024 3,164.00p 3,167.00p 3,134.00p 3,163.00p 252384
04/01/2024 3,143.00p 3,184.00p 3,143.00p 3,184.00p 284078
03/01/2024 3,144.00p 3,169.00p 3,140.00p 3,149.00p 306389
02/01/2024 3,198.00p 3,211.00p 3,155.00p 3,165.00p 263921
29/12/2023 3,198.00p 3,216.00p 3,177.00p 3,190.00p 223199
28/12/2023 3,194.00p 3,203.00p 3,180.62p 3,198.00p 309787
27/12/2023 3,209.00p 3,235.00p 3,181.00p 3,194.00p 298226
22/12/2023 3,207.00p 3,221.00p 3,201.00p 3,201.00p 201022
21/12/2023 3,217.00p 3,243.00p 3,197.00p 3,206.00p 317080
20/12/2023 3,191.00p 3,230.00p 3,142.00p 3,223.00p 561784
19/12/2023 3,145.00p 3,177.00p 3,118.00p 3,161.00p 2194014
18/12/2023 3,106.00p 3,137.00p 3,102.00p 3,137.00p 512727
15/12/2023 3,127.00p 3,137.00p 3,084.00p 3,113.00p 1481532
14/12/2023 3,127.00p 3,212.00p 3,104.00p 3,132.00p 941371
13/12/2023 3,124.00p 3,144.00p 3,097.00p 3,120.00p 432391
12/12/2023 3,109.00p 3,142.00p 3,102.00p 3,116.00p 1822704
11/12/2023 3,081.00p 3,117.00p 3,059.00p 3,101.00p 547838
08/12/2023 3,056.00p 3,106.00p 3,031.00p 3,079.00p 605453
07/12/2023 3,048.00p 3,068.00p 3,036.00p 3,050.00p 521507
06/12/2023 3,039.00p 3,069.00p 3,008.00p 3,055.00p 687840
05/12/2023 2,974.00p 3,027.00p 2,956.00p 3,027.00p 413813
04/12/2023 2,983.00p 3,001.00p 2,966.38p 2,997.00p 332868
01/12/2023 2,998.00p 3,019.00p 2,989.00p 2,996.00p 327615
30/11/2023 2,940.00p 3,002.00p 2,926.00p 3,002.00p 2114657
29/11/2023 2,964.00p 2,970.00p 2,930.00p 2,943.00p 625898
28/11/2023 2,965.00p 2,981.00p 2,942.00p 2,975.00p 644154
27/11/2023 2,979.00p 2,987.00p 2,949.00p 2,976.00p 394748
24/11/2023 2,960.00p 2,973.00p 2,942.00p 2,973.00p 266145
23/11/2023 2,958.00p 2,973.00p 2,938.00p 2,963.00p 271376
22/11/2023 2,935.00p 2,952.00p 2,924.00p 2,952.00p 649746
21/11/2023 2,909.00p 2,920.00p 2,871.00p 2,920.00p 395993
20/11/2023 2,944.00p 2,944.00p 2,898.99p 2,907.00p 565094
17/11/2023 2,932.00p 2,951.00p 2,922.00p 2,945.00p 448105
16/11/2023 2,938.00p 2,946.00p 2,912.00p 2,918.00p 296037
15/11/2023 2,958.00p 2,992.00p 2,938.00p 2,946.00p 808179
14/11/2023 2,959.00p 2,965.00p 2,933.00p 2,955.00p 357938
13/11/2023 2,934.00p 2,961.00p 2,899.00p 2,955.00p 1001546
10/11/2023 2,936.00p 2,940.00p 2,902.00p 2,921.00p 241014
09/11/2023 2,909.00p 2,944.00p 2,909.00p 2,934.00p 468242
08/11/2023 2,892.00p 2,922.00p 2,882.00p 2,914.00p 436553
07/11/2023 2,875.00p 2,926.00p 2,866.00p 2,900.00p 483530
06/11/2023 2,917.00p 2,937.00p 2,849.00p 2,875.00p 533790
03/11/2023 2,947.00p 2,970.00p 2,914.00p 2,918.00p 455296
02/11/2023 2,969.00p 2,979.00p 2,938.00p 2,940.00p 1067901
01/11/2023 2,936.00p 2,974.00p 2,917.00p 2,944.00p 440935
31/10/2023 2,903.00p 2,933.00p 2,882.00p 2,932.00p 783703
30/10/2023 2,911.00p 2,932.00p 2,887.00p 2,892.00p 483268
27/10/2023 2,871.00p 2,902.00p 2,861.00p 2,894.00p 469911
26/10/2023 2,835.00p 2,863.00p 2,822.00p 2,861.00p 519067
25/10/2023 2,799.00p 2,862.00p 2,782.00p 2,850.00p 599384
24/10/2023 2,717.00p 2,820.00p 2,709.00p 2,799.00p 1791496
23/10/2023 2,882.00p 2,930.00p 2,858.00p 2,914.00p 732863
20/10/2023 2,882.00p 2,898.00p 2,854.00p 2,878.00p 794816
19/10/2023 2,905.00p 2,918.00p 2,887.00p 2,890.00p 449951
18/10/2023 2,959.00p 2,973.00p 2,919.00p 2,923.00p 552244
17/10/2023 2,964.00p 2,997.00p 2,944.00p 2,963.00p 527611
16/10/2023 3,005.00p 3,005.00p 2,968.00p 2,968.00p 612303
13/10/2023 3,031.00p 3,048.00p 2,984.00p 2,990.00p 379173
12/10/2023 3,029.00p 3,048.00p 3,012.87p 3,022.00p 512552
11/10/2023 2,987.00p 3,010.00p 2,980.00p 3,009.00p 403739
10/10/2023 2,979.00p 3,007.00p 2,930.00p 3,007.00p 718067
09/10/2023 2,939.00p 2,961.40p 2,929.00p 2,953.00p 308515
06/10/2023 2,963.00p 2,967.00p 2,940.16p 2,956.00p 569924
05/10/2023 2,913.00p 2,951.00p 2,906.00p 2,933.00p 503184
04/10/2023 2,908.00p 2,930.00p 2,890.00p 2,909.00p 529912
03/10/2023 2,897.00p 2,940.00p 2,887.00p 2,924.00p 418149
02/10/2023 2,933.00p 2,935.00p 2,880.00p 2,905.00p 1090554
29/09/2023 2,948.00p 2,955.00p 2,925.00p 2,926.00p 792684
28/09/2023 2,873.00p 2,908.00p 2,839.00p 2,908.00p 821433
27/09/2023 2,863.00p 2,876.00p 2,846.00p 2,863.00p 577001
26/09/2023 2,865.00p 2,875.00p 2,842.00p 2,862.00p 470449
25/09/2023 2,914.00p 2,916.00p 2,866.00p 2,877.00p 424255
22/09/2023 2,912.00p 2,929.00p 2,898.00p 2,917.00p 744844
21/09/2023 2,917.00p 2,949.00p 2,914.65p 2,925.00p 844476
20/09/2023 2,903.00p 2,941.00p 2,899.62p 2,941.00p 641277
19/09/2023 2,876.00p 2,895.00p 2,872.16p 2,893.00p 1332018
18/09/2023 2,859.00p 2,873.00p 2,851.00p 2,873.00p 698003
15/09/2023 2,850.00p 2,870.00p 2,841.43p 2,858.00p 1282885
14/09/2023 2,807.00p 2,841.00p 2,799.00p 2,825.00p 829928
13/09/2023 2,792.00p 2,809.00p 2,790.00p 2,804.00p 362583
12/09/2023 2,800.00p 2,807.00p 2,784.89p 2,805.00p 1115087
11/09/2023 2,794.00p 2,817.00p 2,781.00p 2,800.00p 250026
08/09/2023 2,803.00p 2,816.00p 2,789.00p 2,807.00p 470605
07/09/2023 2,810.00p 2,823.00p 2,800.00p 2,800.00p 389684
06/09/2023 2,749.00p 2,813.00p 2,738.00p 2,813.00p 437328
05/09/2023 2,821.00p 2,828.00p 2,766.00p 2,766.00p 432194
04/09/2023 2,849.00p 2,866.00p 2,824.00p 2,824.00p 240194
01/09/2023 2,842.00p 2,856.00p 2,834.00p 2,850.00p 288322
31/08/2023 2,859.00p 2,867.00p 2,830.00p 2,830.00p 878186
30/08/2023 2,829.00p 2,878.00p 2,817.00p 2,845.00p 429985
29/08/2023 2,855.00p 2,859.76p 2,783.00p 2,808.00p 1872496
25/08/2023 2,713.00p 2,745.00p 2,707.00p 2,724.00p 380081
24/08/2023 2,713.00p 2,723.00p 2,707.00p 2,713.00p 332099
23/08/2023 2,695.00p 2,712.00p 2,685.00p 2,693.00p 471270
22/08/2023 2,707.00p 2,707.00p 2,680.00p 2,687.00p 659889
21/08/2023 2,707.00p 2,720.00p 2,690.00p 2,694.00p 367011
18/08/2023 2,727.00p 2,734.00p 2,709.00p 2,714.00p 365774
17/08/2023 2,730.00p 2,750.00p 2,727.00p 2,738.00p 443776
16/08/2023 2,753.00p 2,769.00p 2,741.00p 2,752.00p 310977
15/08/2023 2,804.00p 2,804.00p 2,743.00p 2,757.00p 322437
14/08/2023 2,813.00p 2,815.00p 2,784.00p 2,795.00p 425892
11/08/2023 2,799.00p 2,816.00p 2,786.00p 2,808.00p 567105
10/08/2023 2,797.00p 2,810.00p 2,780.00p 2,802.00p 392926
09/08/2023 2,795.00p 2,812.00p 2,779.00p 2,786.00p 563349
08/08/2023 2,786.00p 2,812.00p 2,778.00p 2,782.00p 485442
07/08/2023 2,783.00p 2,790.00p 2,763.00p 2,790.00p 371896
04/08/2023 2,793.00p 2,796.00p 2,761.00p 2,786.00p 249817
03/08/2023 2,804.00p 2,816.00p 2,774.00p 2,792.00p 434687
02/08/2023 2,846.00p 2,848.99p 2,816.00p 2,828.00p 462185
01/08/2023 2,881.00p 2,895.00p 2,857.00p 2,873.00p 403700
31/07/2023 2,888.00p 2,896.00p 2,873.00p 2,888.00p 303371
28/07/2023 2,889.00p 2,899.41p 2,864.00p 2,893.00p 324045
27/07/2023 2,868.00p 2,915.00p 2,862.76p 2,894.00p 378762
26/07/2023 2,852.00p 2,864.00p 2,833.00p 2,856.00p 330066
25/07/2023 2,824.00p 2,861.00p 2,806.00p 2,851.00p 356336
24/07/2023 2,852.00p 2,870.00p 2,836.00p 2,836.00p 357450
21/07/2023 2,851.00p 2,871.00p 2,839.00p 2,863.00p 416974
20/07/2023 2,853.00p 2,865.00p 2,832.19p 2,849.00p 304289
19/07/2023 2,812.00p 2,874.00p 2,812.00p 2,850.00p 851712
18/07/2023 2,794.00p 2,808.00p 2,780.00p 2,800.00p 355635
17/07/2023 2,797.00p 2,803.00p 2,777.00p 2,785.00p 323368
14/07/2023 2,783.00p 2,801.00p 2,763.00p 2,800.00p 353320
13/07/2023 2,819.00p 2,828.00p 2,774.44p 2,783.00p 718204
12/07/2023 2,840.00p 2,850.00p 2,788.00p 2,816.00p 647938
11/07/2023 2,903.00p 2,903.00p 2,865.00p 2,874.00p 375435
10/07/2023 2,867.00p 2,891.00p 2,861.00p 2,889.00p 285438
07/07/2023 2,883.00p 2,887.00p 2,857.00p 2,875.00p 399901
06/07/2023 2,927.00p 2,935.00p 2,886.00p 2,894.00p 561642
05/07/2023 2,948.00p 2,954.00p 2,931.00p 2,934.00p 578008
04/07/2023 2,962.00p 2,969.00p 2,949.10p 2,955.00p 957842
03/07/2023 3,000.00p 3,007.42p 2,962.80p 2,966.00p 364386
30/06/2023 2,972.00p 3,027.00p 2,962.00p 2,999.00p 732371
29/06/2023 2,999.00p 3,007.00p 2,961.00p 2,961.00p 386186
28/06/2023 2,988.00p 3,017.00p 2,988.00p 3,000.00p 492352
27/06/2023 2,971.00p 2,986.00p 2,967.81p 2,980.00p 334930
26/06/2023 2,984.00p 2,984.00p 2,947.00p 2,961.00p 719387
23/06/2023 2,923.00p 2,989.00p 2,885.98p 2,977.00p 554161
22/06/2023 3,015.00p 3,032.00p 3,005.01p 3,032.00p 331833
21/06/2023 3,034.00p 3,039.00p 2,973.00p 3,039.00p 628080
20/06/2023 3,019.00p 3,057.00p 3,005.00p 3,057.00p 675298
19/06/2023 3,044.00p 3,051.00p 3,011.00p 3,025.00p 419683
16/06/2023 3,069.00p 3,079.00p 3,047.00p 3,059.00p 1612774
15/06/2023 3,070.00p 3,095.00p 3,019.00p 3,060.00p 682296
14/06/2023 3,131.00p 3,131.00p 3,096.00p 3,106.00p 497266
13/06/2023 3,110.00p 3,137.00p 3,091.00p 3,137.00p 764340
12/06/2023 3,095.00p 3,097.00p 3,072.00p 3,094.00p 462499
09/06/2023 3,141.00p 3,141.00p 3,070.00p 3,070.00p 708096
08/06/2023 3,118.00p 3,135.00p 3,105.00p 3,118.00p 391006
07/06/2023 3,121.00p 3,138.00p 3,105.00p 3,122.00p 311504
06/06/2023 3,119.00p 3,137.65p 3,116.00p 3,122.00p 420808
05/06/2023 3,151.00p 3,172.00p 3,117.00p 3,124.00p 443781
02/06/2023 3,164.00p 3,170.00p 3,129.00p 3,156.00p 566353
01/06/2023 3,139.00p 3,171.00p 3,139.00p 3,150.00p 536667
31/05/2023 3,137.00p 3,192.00p 3,109.00p 3,144.00p 4303865
30/05/2023 3,182.00p 3,190.55p 3,137.00p 3,158.00p 439642
26/05/2023 3,145.00p 3,196.00p 3,132.00p 3,194.00p 668181
25/05/2023 3,118.00p 3,151.00p 3,101.00p 3,149.00p 739749
24/05/2023 3,080.00p 3,115.57p 3,074.00p 3,114.00p 1413411
23/05/2023 3,153.00p 3,154.00p 3,094.72p 3,106.00p 564629
22/05/2023 3,137.00p 3,163.00p 3,125.00p 3,156.00p 424867
19/05/2023 3,171.00p 3,174.00p 3,137.00p 3,137.00p 383469
18/05/2023 3,137.00p 3,167.38p 3,114.00p 3,166.00p 251101
17/05/2023 3,151.00p 3,174.38p 3,143.50p 3,162.00p 286400
16/05/2023 3,177.00p 3,189.00p 3,154.10p 3,158.00p 530528
15/05/2023 3,200.00p 3,213.00p 3,170.00p 3,176.00p 238032
12/05/2023 3,180.00p 3,190.00p 3,168.00p 3,186.00p 334600
11/05/2023 3,173.00p 3,208.00p 3,136.00p 3,167.00p 504671
10/05/2023 3,160.00p 3,177.00p 3,150.00p 3,172.00p 398573
09/05/2023 3,177.00p 3,177.03p 3,128.00p 3,157.00p 435899
05/05/2023 3,159.00p 3,181.00p 3,152.66p 3,173.00p 408484
04/05/2023 3,154.00p 3,161.00p 3,120.00p 3,161.00p 588626
03/05/2023 3,139.00p 3,179.00p 3,136.00p 3,166.00p 348657
02/05/2023 3,171.00p 3,193.00p 3,111.00p 3,128.00p 532313
28/04/2023 3,165.00p 3,172.00p 3,140.00p 3,164.00p 591981
27/04/2023 3,162.00p 3,169.00p 3,125.00p 3,143.00p 737840

*Close Price adjusted for both dividends and splits