Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/07/2022 2,878.00p 2,913.00p 2,877.00p 2,903.00p 504137
12/07/2022 2,871.00p 2,898.00p 2,850.00p 2,887.00p 644496
11/07/2022 2,840.00p 2,874.00p 2,832.00p 2,872.00p 488171
08/07/2022 2,857.00p 2,880.00p 2,837.00p 2,857.00p 792264
07/07/2022 2,812.00p 2,850.00p 2,798.00p 2,846.00p 816372
06/07/2022 2,758.00p 2,813.00p 2,758.00p 2,810.00p 617713
05/07/2022 2,779.00p 2,783.00p 2,735.00p 2,752.00p 1126233
04/07/2022 2,729.00p 2,764.00p 2,729.00p 2,759.00p 466132
01/07/2022 2,706.00p 2,744.00p 2,665.00p 2,718.00p 627765
30/06/2022 2,672.00p 2,740.00p 2,667.00p 2,719.00p 1896500
29/06/2022 2,637.00p 2,677.00p 2,636.00p 2,671.00p 463501
28/06/2022 2,670.00p 2,672.00p 2,631.00p 2,660.00p 593946
27/06/2022 2,700.00p 2,700.00p 2,641.00p 2,665.00p 697493
24/06/2022 2,583.00p 2,649.00p 2,567.00p 2,644.00p 946727
23/06/2022 2,569.00p 2,583.00p 2,542.00p 2,575.00p 605306
22/06/2022 2,572.00p 2,595.00p 2,565.00p 2,576.00p 591853
21/06/2022 2,599.00p 2,604.00p 2,578.00p 2,589.00p 362636
20/06/2022 2,585.00p 2,627.00p 2,567.00p 2,590.00p 393890
17/06/2022 2,580.00p 2,621.00p 2,572.00p 2,587.00p 1238827
16/06/2022 2,652.00p 2,660.00p 2,577.00p 2,577.00p 760144
15/06/2022 2,637.00p 2,682.00p 2,629.00p 2,665.00p 500465
14/06/2022 2,641.00p 2,670.87p 2,620.00p 2,623.00p 664512
13/06/2022 2,609.00p 2,660.00p 2,590.00p 2,645.00p 734532
10/06/2022 2,650.00p 2,667.00p 2,612.00p 2,636.00p 970538
09/06/2022 2,689.00p 2,689.00p 2,640.00p 2,657.00p 857575
08/06/2022 2,772.00p 2,772.00p 2,688.00p 2,704.00p 544408
07/06/2022 2,778.00p 2,793.00p 2,719.00p 2,756.00p 708951
06/06/2022 2,836.00p 2,854.00p 2,759.00p 2,779.00p 1070817
03/06/2022 2,771.00p 2,813.00p 2,740.00p 2,811.00p 1196444
02/06/2022 2,771.00p 2,813.00p 2,740.00p 2,811.00p 1196444
01/06/2022 2,771.00p 2,813.00p 2,740.00p 2,811.00p 1196444
31/05/2022 2,850.00p 2,859.83p 2,767.00p 2,767.00p 5321174
30/05/2022 2,871.00p 2,880.00p 2,847.00p 2,858.00p 1321649
27/05/2022 2,856.00p 2,872.00p 2,831.00p 2,858.00p 658699
26/05/2022 2,841.00p 2,852.00p 2,827.00p 2,843.00p 470927
25/05/2022 2,841.00p 2,855.00p 2,823.00p 2,841.00p 554150
24/05/2022 2,829.00p 2,854.00p 2,793.00p 2,829.00p 643703
23/05/2022 2,835.00p 2,845.00p 2,807.00p 2,837.00p 796921
20/05/2022 2,813.00p 2,880.00p 2,796.00p 2,815.00p 963557
19/05/2022 2,856.00p 2,876.00p 2,698.04p 2,767.00p 1278377
18/05/2022 2,971.00p 2,998.00p 2,919.00p 2,919.00p 701764
17/05/2022 2,960.00p 2,975.00p 2,941.00p 2,962.00p 529096
16/05/2022 2,916.00p 2,982.00p 2,897.00p 2,954.00p 700914
13/05/2022 2,900.00p 2,943.00p 2,887.00p 2,932.00p 548896
12/05/2022 2,865.00p 2,890.00p 2,818.00p 2,888.00p 1023551
11/05/2022 2,971.00p 2,974.00p 2,898.00p 2,905.00p 2290484
10/05/2022 3,008.00p 3,027.00p 2,968.00p 2,968.00p 1514341
09/05/2022 3,008.00p 3,046.00p 2,960.00p 2,990.00p 981001
06/05/2022 3,090.00p 3,102.00p 3,024.00p 3,028.00p 938249
05/05/2022 3,128.00p 3,142.00p 3,096.45p 3,108.00p 917274
04/05/2022 3,095.00p 3,114.00p 3,087.00p 3,094.00p 720149
03/05/2022 3,083.00p 3,099.00p 3,066.00p 3,097.00p 576699
02/05/2022 3,078.00p 3,115.00p 3,064.00p 3,103.00p 873710
29/04/2022 3,078.00p 3,115.00p 3,064.00p 3,103.00p 873710
28/04/2022 3,093.00p 3,093.00p 3,073.00p 3,083.00p 588261
27/04/2022 3,029.00p 3,073.00p 2,996.00p 3,067.00p 772835
26/04/2022 3,057.00p 3,068.00p 3,031.00p 3,032.00p 864981
25/04/2022 3,066.00p 3,073.00p 3,003.00p 3,038.00p 798972
22/04/2022 3,140.00p 3,165.00p 3,081.00p 3,082.00p 608777
21/04/2022 3,110.00p 3,167.26p 3,078.00p 3,163.00p 914573
20/04/2022 3,114.00p 3,118.00p 3,027.00p 3,086.00p 1137345
19/04/2022 3,067.00p 3,092.00p 3,031.00p 3,067.00p 615030
18/04/2022 3,030.00p 3,081.00p 3,021.00p 3,065.00p 707083
15/04/2022 3,030.00p 3,081.00p 3,021.00p 3,065.00p 707083
14/04/2022 3,030.00p 3,081.00p 3,021.00p 3,065.00p 705244
13/04/2022 3,070.00p 3,099.00p 3,056.00p 3,073.00p 571222
12/04/2022 3,055.00p 3,102.00p 3,048.00p 3,090.00p 629158
11/04/2022 3,098.00p 3,107.00p 3,069.00p 3,069.00p 755380
08/04/2022 3,123.00p 3,124.00p 3,089.00p 3,111.00p 653833
07/04/2022 3,094.00p 3,119.00p 3,074.00p 3,115.00p 621590
06/04/2022 3,067.00p 3,096.00p 3,062.00p 3,083.00p 982947
05/04/2022 3,022.00p 3,093.00p 3,022.00p 3,080.00p 1265773
04/04/2022 3,001.00p 3,039.00p 2,990.00p 3,033.00p 604619
01/04/2022 2,975.00p 2,991.00p 2,966.00p 2,991.00p 716061
31/03/2022 2,989.00p 2,997.00p 2,954.00p 2,968.00p 480768
30/03/2022 2,941.00p 2,961.00p 2,917.00p 2,957.00p 562675
29/03/2022 2,952.00p 2,972.00p 2,933.00p 2,949.00p 649508
28/03/2022 2,907.00p 2,914.00p 2,886.00p 2,905.00p 425826
25/03/2022 2,854.00p 2,923.00p 2,854.00p 2,899.00p 529484
24/03/2022 2,896.00p 2,913.00p 2,856.00p 2,891.00p 734194
23/03/2022 2,891.00p 2,921.00p 2,885.00p 2,900.00p 412638
22/03/2022 2,868.00p 2,891.00p 2,852.00p 2,891.00p 573570
21/03/2022 2,879.00p 2,895.00p 2,861.00p 2,868.00p 438182
18/03/2022 2,885.00p 2,902.00p 2,841.00p 2,889.00p 1254652
17/03/2022 2,837.00p 2,870.00p 2,831.00p 2,870.00p 565397
16/03/2022 2,835.00p 2,847.00p 2,796.00p 2,832.00p 707061
15/03/2022 2,805.00p 2,826.00p 2,772.00p 2,800.00p 860288
14/03/2022 2,770.00p 2,828.00p 2,741.00p 2,818.00p 455496
11/03/2022 2,782.00p 2,817.00p 2,740.00p 2,760.00p 1145579
10/03/2022 2,809.00p 2,841.00p 2,773.00p 2,776.00p 955003

*Close Price adjusted for both dividends and splits