Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
26/04/2023 3,162.00p 3,175.69p 3,094.68p 3,151.00p 1221840
25/04/2023 3,216.00p 3,226.48p 3,197.00p 3,202.00p 576820
24/04/2023 3,198.00p 3,225.00p 3,197.00p 3,225.00p 757929
21/04/2023 3,162.00p 3,215.00p 3,162.00p 3,212.00p 629190
20/04/2023 3,141.00p 3,172.00p 3,130.00p 3,167.00p 746875
19/04/2023 3,144.00p 3,157.00p 3,132.00p 3,137.00p 296201
18/04/2023 3,153.00p 3,160.00p 3,129.00p 3,143.00p 253047
17/04/2023 3,110.00p 3,143.00p 3,110.00p 3,142.00p 322544
14/04/2023 3,088.00p 3,114.00p 3,088.00p 3,111.00p 536541
13/04/2023 3,092.00p 3,113.00p 3,075.00p 3,085.00p 1324331
12/04/2023 3,056.00p 3,098.00p 3,056.00p 3,084.00p 410024
11/04/2023 3,080.00p 3,089.68p 3,045.00p 3,059.00p 584414
06/04/2023 3,065.00p 3,081.00p 3,040.00p 3,071.00p 440508
05/04/2023 3,036.00p 3,074.00p 3,031.00p 3,074.00p 529987
04/04/2023 3,066.00p 3,076.00p 3,042.00p 3,045.00p 479834
03/04/2023 3,045.00p 3,068.96p 3,032.00p 3,060.00p 790150
31/03/2023 3,031.00p 3,062.00p 3,028.00p 3,057.00p 462830
30/03/2023 3,028.00p 3,039.00p 3,018.00p 3,028.00p 350918
29/03/2023 3,012.00p 3,021.00p 2,994.00p 3,014.00p 466618
28/03/2023 3,026.00p 3,028.00p 2,990.00p 3,002.00p 416945
27/03/2023 3,038.00p 3,044.38p 3,015.00p 3,015.00p 655046
24/03/2023 3,046.00p 3,057.00p 3,017.00p 3,017.00p 453770
23/03/2023 3,054.00p 3,062.00p 3,030.00p 3,047.00p 2199771
22/03/2023 3,037.00p 3,055.00p 3,017.00p 3,054.00p 401989
21/03/2023 3,034.00p 3,060.00p 3,032.77p 3,037.00p 528530
20/03/2023 2,972.00p 3,046.00p 2,967.00p 3,019.00p 649295
17/03/2023 3,007.00p 3,032.00p 2,972.00p 2,975.00p 1475528
16/03/2023 2,949.00p 3,011.00p 2,934.00p 3,001.00p 1289526
15/03/2023 2,958.00p 2,969.52p 2,919.00p 2,927.00p 1216970
14/03/2023 2,926.00p 2,973.00p 2,912.00p 2,954.00p 625688
13/03/2023 2,960.00p 2,967.00p 2,878.59p 2,924.00p 1039778
10/03/2023 2,959.00p 2,966.00p 2,898.00p 2,930.00p 751860
09/03/2023 2,925.00p 2,951.00p 2,898.00p 2,951.00p 766683
08/03/2023 2,906.00p 2,939.00p 2,893.00p 2,924.00p 413963
07/03/2023 2,925.00p 2,953.00p 2,908.00p 2,921.00p 412894
06/03/2023 2,945.00p 2,957.00p 2,928.00p 2,928.00p 458892
03/03/2023 3,017.00p 3,028.00p 2,939.00p 2,939.00p 1349132
02/03/2023 2,966.00p 3,014.00p 2,966.00p 3,005.00p 823320
01/03/2023 2,961.00p 3,021.00p 2,961.00p 2,974.00p 884847
28/02/2023 3,075.00p 3,076.00p 2,944.00p 2,964.00p 1551089
27/02/2023 3,083.00p 3,139.00p 3,058.00p 3,088.00p 685590
24/02/2023 3,013.00p 3,018.00p 2,990.00p 3,013.00p 643790
23/02/2023 3,008.00p 3,016.00p 2,990.00p 3,000.00p 348479
22/02/2023 3,036.00p 3,036.00p 2,979.00p 3,006.00p 620381
21/02/2023 3,058.00p 3,072.00p 3,037.00p 3,037.00p 352703
20/02/2023 3,073.00p 3,078.00p 3,050.00p 3,064.00p 331302
17/02/2023 3,042.00p 3,066.00p 3,021.00p 3,066.00p 391581
16/02/2023 3,082.00p 3,105.00p 3,052.00p 3,072.00p 390999
15/02/2023 3,041.00p 3,086.00p 3,027.00p 3,085.00p 297233
14/02/2023 3,020.00p 3,051.00p 3,020.00p 3,029.00p 355519
13/02/2023 3,010.00p 3,031.00p 3,003.00p 3,022.00p 365131
10/02/2023 3,034.00p 3,050.17p 2,981.00p 3,004.00p 464911
09/02/2023 3,033.00p 3,073.00p 3,033.00p 3,034.00p 470709
08/02/2023 3,041.00p 3,061.00p 3,027.00p 3,027.00p 372768
07/02/2023 3,075.00p 3,089.00p 3,021.00p 3,041.00p 468431
06/02/2023 3,096.00p 3,096.00p 3,057.00p 3,082.00p 323430
03/02/2023 3,065.00p 3,107.00p 3,052.00p 3,107.00p 533722
02/02/2023 3,009.00p 3,070.00p 2,999.00p 3,066.00p 992108
01/02/2023 2,969.00p 2,997.00p 2,967.00p 2,980.00p 536839
31/01/2023 2,987.00p 2,998.00p 2,963.00p 2,970.00p 675078
30/01/2023 2,978.00p 3,009.00p 2,969.21p 3,000.00p 274215
27/01/2023 2,952.00p 2,990.00p 2,933.00p 2,978.00p 817664
26/01/2023 2,930.00p 2,958.00p 2,902.00p 2,948.00p 363768
25/01/2023 2,932.00p 2,947.36p 2,906.00p 2,923.00p 467707
24/01/2023 2,946.00p 2,953.00p 2,925.00p 2,935.00p 568374
23/01/2023 2,933.00p 2,955.00p 2,923.00p 2,938.00p 404322
20/01/2023 2,915.00p 2,930.00p 2,897.00p 2,924.00p 516993
19/01/2023 2,947.00p 2,957.00p 2,906.00p 2,917.00p 1048845
18/01/2023 2,971.00p 3,013.00p 2,954.00p 2,954.00p 754279
17/01/2023 2,958.00p 2,973.00p 2,938.00p 2,971.00p 443955
16/01/2023 2,965.00p 2,994.00p 2,957.00p 2,960.00p 467319
13/01/2023 2,958.00p 2,987.00p 2,953.00p 2,970.00p 503264
12/01/2023 2,975.00p 2,983.00p 2,920.00p 2,950.00p 439948
11/01/2023 2,919.00p 2,980.00p 2,905.00p 2,961.00p 585200
10/01/2023 2,907.00p 2,948.18p 2,895.00p 2,933.00p 693255
09/01/2023 2,912.00p 2,927.52p 2,879.00p 2,919.00p 554950
06/01/2023 2,863.00p 2,908.00p 2,848.00p 2,900.00p 392649
05/01/2023 2,849.00p 2,882.00p 2,834.00p 2,861.00p 573042
04/01/2023 2,808.00p 2,860.00p 2,803.54p 2,860.00p 738603
03/01/2023 2,777.00p 2,805.00p 2,752.00p 2,798.00p 566899
30/12/2022 2,782.00p 2,783.00p 2,751.00p 2,759.00p 239173
29/12/2022 2,766.00p 2,796.00p 2,749.00p 2,795.00p 317456
28/12/2022 2,772.00p 2,788.00p 2,766.00p 2,770.00p 318838
23/12/2022 2,781.00p 2,791.32p 2,756.00p 2,778.00p 153820
22/12/2022 2,800.00p 2,827.00p 2,769.00p 2,777.00p 540033
21/12/2022 2,847.00p 2,868.00p 2,774.00p 2,793.00p 657765
20/12/2022 2,818.00p 2,831.00p 2,788.00p 2,820.00p 608639
19/12/2022 2,853.00p 2,858.88p 2,825.00p 2,832.00p 796368
16/12/2022 2,919.00p 2,930.00p 2,817.00p 2,853.00p 1952761
15/12/2022 2,971.00p 2,979.00p 2,917.00p 2,941.00p 586354

*Close Price adjusted for both dividends and splits