Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
14/12/2022 3,020.00p 3,020.00p 2,980.00p 2,998.00p 802689
13/12/2022 3,015.00p 3,065.00p 2,995.00p 3,023.00p 913454
12/12/2022 3,013.00p 3,038.00p 3,002.00p 3,010.00p 410326
09/12/2022 2,990.00p 3,031.00p 2,985.00p 3,023.00p 455734
08/12/2022 3,004.00p 3,008.00p 2,970.10p 2,990.00p 457415
07/12/2022 3,033.00p 3,045.00p 2,989.00p 3,003.00p 940138
06/12/2022 3,040.00p 3,050.00p 3,018.83p 3,035.00p 593666
05/12/2022 3,043.00p 3,050.00p 3,021.00p 3,021.00p 415700
02/12/2022 3,045.00p 3,059.00p 3,017.90p 3,050.00p 372912
01/12/2022 3,083.00p 3,088.00p 3,033.00p 3,046.00p 499148
30/11/2022 3,095.00p 3,095.00p 3,048.00p 3,048.00p 1503317
29/11/2022 3,090.00p 3,093.00p 3,046.00p 3,066.00p 505823
28/11/2022 3,107.00p 3,116.00p 3,074.00p 3,078.00p 1321525
25/11/2022 3,059.00p 3,101.00p 3,059.00p 3,100.00p 302308
24/11/2022 3,069.00p 3,081.46p 3,050.00p 3,080.00p 682274
23/11/2022 3,099.00p 3,110.00p 3,077.00p 3,083.00p 830900
22/11/2022 3,073.00p 3,096.00p 3,055.00p 3,091.00p 613463
21/11/2022 3,018.00p 3,095.00p 3,007.00p 3,084.00p 891469
18/11/2022 2,989.00p 3,032.00p 2,973.00p 3,026.00p 543022
17/11/2022 3,003.00p 3,010.00p 2,936.00p 2,974.00p 475464
16/11/2022 3,000.00p 3,030.00p 2,983.00p 3,011.00p 657806
15/11/2022 2,964.00p 2,993.00p 2,952.00p 2,977.00p 482938
14/11/2022 2,936.00p 2,978.00p 2,930.00p 2,964.00p 461689
11/11/2022 3,036.00p 3,059.00p 2,885.00p 2,933.00p 739201
10/11/2022 2,927.00p 3,060.00p 2,911.00p 3,042.00p 713560
09/11/2022 2,908.00p 2,941.00p 2,908.00p 2,937.00p 451682
08/11/2022 2,892.00p 2,924.00p 2,875.00p 2,917.00p 330424
07/11/2022 2,898.00p 2,914.00p 2,883.62p 2,901.00p 532353
04/11/2022 2,861.00p 2,916.00p 2,856.00p 2,900.00p 515539
03/11/2022 2,841.00p 2,856.00p 2,801.00p 2,856.00p 384982
02/11/2022 2,847.00p 2,883.00p 2,827.00p 2,855.00p 476371
01/11/2022 2,860.00p 2,894.00p 2,834.00p 2,834.00p 615358
31/10/2022 2,823.00p 2,852.00p 2,810.00p 2,841.00p 1068853
28/10/2022 2,812.00p 2,834.00p 2,790.00p 2,829.00p 373138
27/10/2022 2,846.00p 2,855.00p 2,815.00p 2,823.00p 1313686
26/10/2022 2,809.00p 2,850.00p 2,787.00p 2,850.00p 365254
25/10/2022 2,765.00p 2,824.00p 2,744.00p 2,815.00p 536044
24/10/2022 2,728.00p 2,787.00p 2,719.00p 2,755.00p 1458603
21/10/2022 2,701.00p 2,701.00p 2,635.00p 2,694.00p 641229
20/10/2022 2,788.00p 2,788.00p 2,674.00p 2,720.00p 1342157
19/10/2022 2,793.00p 2,804.00p 2,767.00p 2,778.00p 774072
18/10/2022 2,741.00p 2,801.00p 2,741.00p 2,781.00p 552678
17/10/2022 2,706.00p 2,746.00p 2,668.00p 2,739.00p 665152
14/10/2022 2,709.00p 2,755.00p 2,688.00p 2,707.00p 696614
13/10/2022 2,664.00p 2,689.00p 2,603.00p 2,685.00p 699468
12/10/2022 2,670.00p 2,717.00p 2,663.00p 2,665.00p 787458
11/10/2022 2,678.00p 2,688.00p 2,642.00p 2,664.00p 402775
10/10/2022 2,675.00p 2,700.00p 2,660.00p 2,684.00p 441381
07/10/2022 2,729.00p 2,739.00p 2,686.00p 2,686.00p 480753
06/10/2022 2,811.00p 2,812.00p 2,726.00p 2,752.00p 997617
05/10/2022 2,809.00p 2,821.00p 2,783.00p 2,803.00p 644733
04/10/2022 2,780.00p 2,830.00p 2,766.00p 2,812.00p 579414
03/10/2022 2,730.00p 2,772.00p 2,721.00p 2,772.00p 540588
30/09/2022 2,744.00p 2,776.00p 2,730.00p 2,760.00p 682231
29/09/2022 2,761.00p 2,769.00p 2,711.00p 2,747.00p 763190
28/09/2022 2,706.00p 2,775.00p 2,706.00p 2,772.00p 820359
27/09/2022 2,731.00p 2,764.00p 2,708.00p 2,730.00p 968724
26/09/2022 2,672.00p 2,732.00p 2,672.00p 2,731.00p 2197213
23/09/2022 2,683.00p 2,703.00p 2,621.00p 2,674.00p 1617422
22/09/2022 2,714.00p 2,740.00p 2,695.00p 2,696.00p 411355
21/09/2022 2,689.00p 2,759.00p 2,684.00p 2,759.00p 646571
20/09/2022 2,712.00p 2,742.00p 2,696.00p 2,702.00p 781143
19/09/2022 2,743.00p 2,766.00p 2,727.00p 2,737.00p 1133992
16/09/2022 2,743.00p 2,766.00p 2,727.00p 2,737.00p 1133992
15/09/2022 2,808.00p 2,816.00p 2,744.00p 2,751.00p 444670
14/09/2022 2,889.00p 2,891.00p 2,805.00p 2,810.00p 571382
13/09/2022 2,926.00p 2,935.00p 2,895.00p 2,897.00p 589884
12/09/2022 2,911.00p 2,923.00p 2,890.00p 2,921.00p 527694
09/09/2022 2,872.00p 2,907.00p 2,872.00p 2,899.00p 472538
08/09/2022 2,881.00p 2,892.00p 2,820.00p 2,867.00p 544294
07/09/2022 2,823.00p 2,888.00p 2,813.00p 2,867.00p 872595
06/09/2022 2,800.00p 2,840.00p 2,776.00p 2,833.00p 506998
05/09/2022 2,805.00p 2,821.00p 2,751.00p 2,816.00p 457502
02/09/2022 2,789.00p 2,888.00p 2,749.20p 2,833.00p 1080162
01/09/2022 2,839.00p 2,847.32p 2,768.00p 2,792.00p 807852
31/08/2022 2,915.00p 2,944.00p 2,854.00p 2,861.00p 1268959
30/08/2022 2,864.00p 3,059.00p 2,864.00p 2,924.00p 930453
29/08/2022 3,154.00p 3,154.00p 3,106.00p 3,115.00p 691540
26/08/2022 3,154.00p 3,154.00p 3,106.00p 3,115.00p 691540
25/08/2022 3,117.00p 3,151.00p 3,086.00p 3,136.00p 1026211
24/08/2022 3,042.00p 3,249.00p 3,029.00p 3,133.00p 1921364
23/08/2022 3,100.00p 3,107.02p 3,033.19p 3,053.00p 2975324
22/08/2022 3,144.00p 3,150.00p 3,092.00p 3,113.00p 531902
19/08/2022 3,129.00p 3,163.00p 3,082.00p 3,145.00p 779613
18/08/2022 3,158.00p 3,189.00p 3,154.00p 3,160.00p 640056
17/08/2022 3,156.00p 3,175.00p 3,145.00p 3,163.00p 473990
16/08/2022 3,142.00p 3,161.00p 3,106.00p 3,148.00p 645763
15/08/2022 3,133.00p 3,178.00p 3,133.00p 3,150.00p 286474
12/08/2022 3,124.00p 3,148.00p 3,118.00p 3,118.00p 293401
11/08/2022 3,168.00p 3,180.00p 3,122.00p 3,137.00p 296200
10/08/2022 3,087.00p 3,175.00p 3,071.00p 3,155.00p 583299
09/08/2022 3,092.00p 3,100.00p 3,057.00p 3,096.00p 378423
08/08/2022 3,075.00p 3,110.00p 3,067.00p 3,082.00p 330197
05/08/2022 3,099.00p 3,110.00p 3,044.00p 3,055.00p 393252
04/08/2022 3,068.00p 3,098.00p 3,049.00p 3,097.00p 444722
03/08/2022 3,087.00p 3,087.00p 3,041.00p 3,059.00p 486308
02/08/2022 3,075.00p 3,103.00p 3,060.00p 3,083.00p 365646
01/08/2022 3,058.00p 3,080.00p 3,056.00p 3,070.00p 247273
29/07/2022 3,020.00p 3,082.00p 3,007.00p 3,071.00p 522923
28/07/2022 2,960.00p 3,010.00p 2,941.00p 3,010.00p 405926
27/07/2022 2,982.00p 2,982.00p 2,948.00p 2,960.00p 386318
26/07/2022 3,010.00p 3,015.00p 2,938.00p 2,958.00p 915169
25/07/2022 3,033.00p 3,056.00p 2,997.00p 3,019.00p 489390
22/07/2022 3,003.00p 3,045.00p 3,003.00p 3,043.00p 450310
21/07/2022 2,944.00p 3,008.00p 2,941.00p 2,991.00p 616338
20/07/2022 2,940.00p 2,956.00p 2,919.00p 2,936.00p 835733
19/07/2022 2,892.00p 2,938.00p 2,867.00p 2,929.00p 300908
18/07/2022 2,894.00p 2,944.00p 2,890.00p 2,902.00p 400605
15/07/2022 2,894.00p 2,919.00p 2,881.00p 2,919.00p 455861
14/07/2022 2,898.00p 2,913.00p 2,874.00p 2,887.00p 451736

*Close Price adjusted for both dividends and splits