Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/12/2020 2,479.00p 2,512.42p 2,463.00p 2,476.00p 492686
14/12/2020 2,450.00p 2,494.00p 2,432.00p 2,479.00p 473933
11/12/2020 2,433.00p 2,466.00p 2,397.52p 2,462.00p 832028
10/12/2020 2,421.00p 2,441.00p 2,403.00p 2,420.00p 651360
09/12/2020 2,441.00p 2,447.00p 2,394.00p 2,422.00p 613096
08/12/2020 2,348.00p 2,416.00p 2,340.00p 2,416.00p 851194
07/12/2020 2,370.00p 2,413.00p 2,343.00p 2,348.00p 817824
04/12/2020 2,335.00p 2,363.00p 2,316.48p 2,335.00p 494431
03/12/2020 2,347.00p 2,371.00p 2,307.00p 2,335.00p 756651
02/12/2020 2,365.00p 2,407.00p 2,355.00p 2,367.00p 773088
01/12/2020 2,363.00p 2,392.00p 2,336.00p 2,360.00p 736008
30/11/2020 2,315.00p 2,392.00p 2,308.00p 2,359.00p 1594488
27/11/2020 2,335.00p 2,337.00p 2,283.00p 2,316.00p 1247899
26/11/2020 2,302.00p 2,354.00p 2,296.00p 2,344.00p 683678
25/11/2020 2,328.00p 2,379.00p 2,302.00p 2,302.00p 1095050
24/11/2020 2,398.00p 2,410.00p 2,308.00p 2,313.00p 830486
23/11/2020 2,433.00p 2,441.00p 2,390.00p 2,390.00p 400455
20/11/2020 2,418.00p 2,442.00p 2,392.00p 2,427.00p 705257
19/11/2020 2,352.00p 2,388.00p 2,347.00p 2,380.00p 665821
18/11/2020 2,375.00p 2,394.00p 2,364.00p 2,364.00p 791332
17/11/2020 2,376.00p 2,421.00p 2,369.00p 2,382.00p 1024955
16/11/2020 2,458.00p 2,458.00p 2,380.00p 2,399.00p 1009166
13/11/2020 2,472.00p 2,483.00p 2,439.00p 2,440.00p 571148
12/11/2020 2,430.00p 2,511.00p 2,430.00p 2,483.00p 731464
10/11/2020 2,475.00p 2,478.00p 2,389.00p 2,415.00p 1080553
09/11/2020 2,581.00p 2,633.00p 2,460.00p 2,460.00p 1205487
06/11/2020 2,549.00p 2,557.00p 2,492.00p 2,551.00p 518578
05/11/2020 2,540.00p 2,571.00p 2,532.00p 2,546.00p 657913
04/11/2020 2,489.00p 2,531.00p 2,473.00p 2,531.00p 686317
03/11/2020 2,451.00p 2,507.00p 2,444.00p 2,491.00p 636022
02/11/2020 2,418.00p 2,446.00p 2,404.00p 2,435.00p 581792
30/10/2020 2,381.00p 2,422.00p 2,381.00p 2,400.00p 793081
29/10/2020 2,405.00p 2,457.00p 2,400.00p 2,411.00p 627324
28/10/2020 2,411.00p 2,439.33p 2,385.00p 2,404.00p 858819
27/10/2020 2,461.00p 2,486.00p 2,437.00p 2,441.00p 500860
26/10/2020 2,441.00p 2,474.00p 2,431.00p 2,454.00p 558790
23/10/2020 2,452.00p 2,482.00p 2,448.00p 2,466.00p 419623
22/10/2020 2,454.00p 2,490.00p 2,447.18p 2,454.00p 465387
21/10/2020 2,519.00p 2,519.00p 2,446.00p 2,472.00p 785359
20/10/2020 2,536.00p 2,556.00p 2,500.00p 2,500.00p 733306
19/10/2020 2,560.00p 2,571.00p 2,523.00p 2,544.00p 436739
16/10/2020 2,556.00p 2,589.00p 2,543.00p 2,557.00p 694928
15/10/2020 2,582.00p 2,582.00p 2,497.54p 2,540.00p 754373
14/10/2020 2,650.00p 2,710.00p 2,571.00p 2,603.00p 2463033
13/10/2020 2,518.00p 2,571.00p 2,509.00p 2,553.00p 828062
12/10/2020 2,470.00p 2,531.00p 2,449.00p 2,518.00p 784798
09/10/2020 2,497.00p 2,510.00p 2,465.00p 2,480.00p 591286
08/10/2020 2,530.00p 2,546.00p 2,488.00p 2,496.00p 370588
07/10/2020 2,520.00p 2,538.00p 2,514.00p 2,519.00p 550492
06/10/2020 2,533.00p 2,537.00p 2,492.00p 2,515.00p 614325
05/10/2020 2,549.00p 2,561.00p 2,511.00p 2,521.00p 486053
02/10/2020 2,496.00p 2,531.00p 2,482.00p 2,523.00p 739263
01/10/2020 2,528.00p 2,534.00p 2,489.00p 2,506.00p 538959
30/09/2020 2,494.00p 2,527.00p 2,472.00p 2,507.00p 676088
29/09/2020 2,496.00p 2,508.00p 2,463.00p 2,502.00p 767407
28/09/2020 2,495.00p 2,518.00p 2,488.08p 2,493.00p 617558
25/09/2020 2,452.00p 2,487.00p 2,436.00p 2,487.00p 498316
24/09/2020 2,447.00p 2,474.00p 2,424.00p 2,444.00p 602619
23/09/2020 2,462.00p 2,500.00p 2,454.92p 2,481.00p 736806
22/09/2020 2,449.00p 2,451.63p 2,412.37p 2,426.00p 480532
21/09/2020 2,436.00p 2,441.00p 2,402.00p 2,417.00p 637857
18/09/2020 2,448.00p 2,471.00p 2,424.00p 2,457.00p 1141262
17/09/2020 2,420.00p 2,461.00p 2,409.00p 2,443.00p 887440
16/09/2020 2,445.00p 2,464.00p 2,422.00p 2,433.00p 712994
15/09/2020 2,396.00p 2,466.00p 2,396.00p 2,443.00p 881162
14/09/2020 2,390.00p 2,411.00p 2,375.00p 2,392.00p 825634
11/09/2020 2,352.00p 2,388.00p 2,339.00p 2,368.00p 1047905
10/09/2020 2,392.00p 2,407.00p 2,331.00p 2,364.00p 1115904
09/09/2020 2,420.00p 2,420.00p 2,388.00p 2,398.00p 1073334
08/09/2020 2,420.00p 2,423.00p 2,362.00p 2,392.00p 983916
07/09/2020 2,369.00p 2,425.00p 2,369.00p 2,416.00p 742317
04/09/2020 2,382.00p 2,426.00p 2,359.00p 2,364.00p 655301
03/09/2020 2,416.00p 2,455.00p 2,391.00p 2,391.00p 740031
02/09/2020 2,424.00p 2,457.00p 2,415.00p 2,433.00p 1039123
01/09/2020 2,417.00p 2,427.00p 2,385.00p 2,420.00p 1271802
31/08/2020 2,482.00p 2,482.00p 2,420.00p 2,422.00p 1019174
28/08/2020 2,482.00p 2,482.00p 2,420.00p 2,422.00p 1006654
27/08/2020 2,509.00p 2,521.00p 2,467.00p 2,475.00p 780672
26/08/2020 2,462.00p 2,506.00p 2,434.00p 2,501.00p 753292
25/08/2020 2,487.00p 2,497.00p 2,440.00p 2,440.00p 964315
24/08/2020 2,415.00p 2,508.49p 2,414.00p 2,467.00p 1041908
21/08/2020 2,416.00p 2,440.00p 2,395.00p 2,405.00p 581276
20/08/2020 2,399.00p 2,426.68p 2,391.00p 2,410.00p 447788
19/08/2020 2,407.00p 2,430.00p 2,389.00p 2,414.00p 448220
18/08/2020 2,394.00p 2,433.00p 2,380.00p 2,400.00p 554382
17/08/2020 2,356.00p 2,400.00p 2,349.00p 2,400.00p 513553
14/08/2020 2,438.00p 2,451.00p 2,374.00p 2,384.00p 571821
13/08/2020 2,427.00p 2,465.00p 2,421.00p 2,445.00p 639551
12/08/2020 2,374.00p 2,422.00p 2,360.00p 2,417.00p 687241
11/08/2020 2,310.00p 2,374.00p 2,310.00p 2,374.00p 637771
10/08/2020 2,324.00p 2,341.00p 2,305.44p 2,318.00p 329225
07/08/2020 2,303.00p 2,325.00p 2,276.00p 2,307.00p 401293
06/08/2020 2,310.00p 2,332.00p 2,294.26p 2,303.00p 329959
05/08/2020 2,292.00p 2,317.00p 2,274.00p 2,313.00p 476985
04/08/2020 2,285.00p 2,298.00p 2,250.00p 2,270.00p 487285
03/08/2020 2,200.00p 2,285.00p 2,200.00p 2,280.00p 923831
31/07/2020 2,227.00p 2,259.00p 2,198.00p 2,198.00p 542763
30/07/2020 2,278.00p 2,282.48p 2,200.39p 2,223.00p 629494
29/07/2020 2,241.00p 2,276.00p 2,233.21p 2,267.00p 274844
28/07/2020 2,244.00p 2,265.00p 2,224.00p 2,245.00p 633213
27/07/2020 2,237.00p 2,243.00p 2,224.00p 2,234.00p 459713
24/07/2020 2,236.00p 2,244.00p 2,219.00p 2,233.00p 426593
23/07/2020 2,290.00p 2,291.00p 2,251.00p 2,259.00p 342666
22/07/2020 2,258.00p 2,289.00p 2,252.00p 2,283.00p 528157
21/07/2020 2,296.00p 2,304.00p 2,251.00p 2,260.00p 499518
20/07/2020 2,255.00p 2,292.00p 2,247.00p 2,283.00p 420633
17/07/2020 2,240.00p 2,270.00p 2,239.00p 2,262.00p 573725
16/07/2020 2,244.00p 2,277.00p 2,226.00p 2,252.00p 642207
15/07/2020 2,246.00p 2,275.00p 2,228.00p 2,245.00p 591902
14/07/2020 2,190.00p 2,239.00p 2,190.00p 2,225.00p 505124
13/07/2020 2,210.00p 2,229.00p 2,192.00p 2,220.00p 416201
10/07/2020 2,139.00p 2,216.00p 2,139.00p 2,197.00p 478679
09/07/2020 2,215.00p 2,222.00p 2,131.00p 2,131.00p 850586
08/07/2020 2,214.00p 2,236.07p 2,206.00p 2,211.00p 456652
07/07/2020 2,225.00p 2,241.00p 2,203.00p 2,229.00p 500819
06/07/2020 2,208.00p 2,242.00p 2,196.93p 2,242.00p 420581
03/07/2020 2,213.00p 2,221.00p 2,188.00p 2,190.00p 322460
02/07/2020 2,210.00p 2,218.00p 2,176.00p 2,212.00p 840768
01/07/2020 2,174.00p 2,214.00p 2,170.00p 2,190.00p 930874
30/06/2020 2,190.00p 2,191.00p 2,146.00p 2,166.00p 607778
29/06/2020 2,160.00p 2,170.00p 2,131.00p 2,162.00p 619331
26/06/2020 2,136.00p 2,185.00p 2,118.00p 2,145.00p 704674
25/06/2020 2,056.00p 2,116.00p 2,054.00p 2,107.00p 625415
24/06/2020 2,084.00p 2,107.00p 2,062.00p 2,062.00p 498155
23/06/2020 2,106.00p 2,127.00p 2,096.00p 2,122.00p 653431
22/06/2020 2,116.00p 2,129.00p 2,069.00p 2,093.00p 512240
19/06/2020 2,101.00p 2,121.00p 2,087.00p 2,102.00p 1397208
18/06/2020 2,080.00p 2,134.00p 2,059.00p 2,097.00p 800509
17/06/2020 2,147.00p 2,157.00p 2,085.00p 2,088.00p 1245104
16/06/2020 2,124.00p 2,199.00p 2,103.00p 2,149.00p 1279774
15/06/2020 1,947.50p 2,074.00p 1,933.00p 2,069.00p 1089779
12/06/2020 1,853.50p 1,921.50p 1,846.50p 1,884.00p 465194
11/06/2020 1,950.00p 1,954.00p 1,877.00p 1,881.00p 783074
10/06/2020 1,986.50p 2,025.00p 1,971.00p 1,978.50p 824452
09/06/2020 1,994.00p 2,006.00p 1,978.00p 1,989.00p 871226
08/06/2020 2,014.00p 2,020.00p 1,985.00p 1,995.00p 811206
05/06/2020 2,013.00p 2,020.00p 1,987.10p 2,017.00p 480043
04/06/2020 1,976.00p 2,002.00p 1,966.13p 1,990.50p 612703
03/06/2020 1,931.00p 2,001.00p 1,911.50p 1,986.00p 648473
02/06/2020 1,907.00p 1,944.00p 1,904.00p 1,921.00p 517924
01/06/2020 1,908.50p 1,921.50p 1,878.00p 1,905.00p 457184
29/05/2020 1,905.50p 1,913.50p 1,874.50p 1,886.50p 1238323
28/05/2020 1,916.50p 1,936.50p 1,896.50p 1,923.00p 778070
27/05/2020 1,848.50p 1,908.00p 1,839.00p 1,908.00p 1223387
26/05/2020 1,856.50p 1,871.00p 1,812.75p 1,816.50p 511854
25/05/2020 1,788.50p 1,837.50p 1,775.50p 1,815.00p 506160
22/05/2020 1,788.50p 1,837.50p 1,775.50p 1,815.00p 506160
21/05/2020 1,784.50p 1,832.00p 1,779.24p 1,806.50p 418400
20/05/2020 1,785.00p 1,826.50p 1,785.00p 1,805.00p 622719
19/05/2020 1,833.00p 1,842.50p 1,773.00p 1,796.00p 929781
18/05/2020 1,738.50p 1,828.00p 1,738.00p 1,822.50p 688914
15/05/2020 1,657.00p 1,714.00p 1,657.00p 1,710.00p 1050089
14/05/2020 1,700.50p 1,721.00p 1,618.50p 1,640.00p 1338550
13/05/2020 1,731.50p 1,750.00p 1,696.00p 1,720.00p 1164101
12/05/2020 1,730.00p 1,760.00p 1,716.00p 1,749.50p 735467
11/05/2020 1,750.50p 1,764.60p 1,719.50p 1,743.00p 792113
08/05/2020 1,741.00p 1,756.50p 1,717.50p 1,730.50p 631666
07/05/2020 1,741.00p 1,756.50p 1,717.50p 1,730.50p 631666
06/05/2020 1,702.50p 1,753.50p 1,692.50p 1,742.00p 865203
05/05/2020 1,630.00p 1,710.00p 1,630.00p 1,710.00p 603335
04/05/2020 1,685.00p 1,696.50p 1,637.00p 1,657.50p 852412
01/05/2020 1,718.00p 1,743.50p 1,683.50p 1,689.50p 538563
30/04/2020 1,810.50p 1,821.00p 1,726.00p 1,727.50p 984742
29/04/2020 1,730.00p 1,798.00p 1,729.00p 1,793.50p 1311855
28/04/2020 1,724.00p 1,744.00p 1,678.50p 1,725.50p 1174256
27/04/2020 1,734.00p 1,757.50p 1,720.00p 1,730.00p 947163
24/04/2020 1,668.00p 1,725.00p 1,643.00p 1,719.50p 685917
23/04/2020 1,691.00p 1,697.50p 1,668.00p 1,689.50p 609429
22/04/2020 1,627.00p 1,695.00p 1,616.00p 1,691.50p 685828
21/04/2020 1,651.50p 1,670.85p 1,609.50p 1,615.00p 614467
20/04/2020 1,675.50p 1,685.00p 1,647.00p 1,670.50p 595286
17/04/2020 1,635.00p 1,684.50p 1,614.50p 1,670.50p 2075382
16/04/2020 1,641.00p 1,664.00p 1,596.00p 1,597.50p 1101211
15/04/2020 1,721.00p 1,758.00p 1,628.00p 1,636.50p 1116313
14/04/2020 1,713.50p 1,736.50p 1,681.00p 1,728.00p 1034266
09/04/2020 1,692.50p 1,722.00p 1,646.00p 1,694.00p 947555
08/04/2020 1,628.50p 1,687.50p 1,628.50p 1,687.50p 662062
07/04/2020 1,589.50p 1,686.00p 1,589.50p 1,645.00p 1092848
06/04/2020 1,559.50p 1,612.53p 1,557.50p 1,566.50p 1233490
03/04/2020 1,506.00p 1,583.00p 1,504.65p 1,550.00p 1207427
02/04/2020 1,525.00p 1,584.50p 1,484.50p 1,505.00p 1395567
01/04/2020 1,599.50p 1,621.15p 1,559.50p 1,565.00p 3071829
31/03/2020 1,561.50p 1,629.50p 1,553.50p 1,629.50p 3056966
30/03/2020 1,511.50p 1,579.00p 1,468.50p 1,554.50p 1935797
27/03/2020 1,472.00p 1,528.50p 1,461.50p 1,513.50p 1710981
26/03/2020 1,404.50p 1,502.00p 1,403.85p 1,502.00p 1566680
25/03/2020 1,447.00p 1,462.50p 1,358.00p 1,462.50p 1376126
24/03/2020 1,407.50p 1,445.00p 1,387.00p 1,410.00p 2400859
23/03/2020 1,330.00p 1,451.00p 1,330.00p 1,395.00p 2235860
20/03/2020 1,397.50p 1,464.50p 1,332.50p 1,422.50p 2516624
19/03/2020 1,281.00p 1,358.00p 1,242.00p 1,358.00p 1640948
18/03/2020 1,336.50p 1,350.00p 1,275.50p 1,277.00p 1771863
17/03/2020 1,570.00p 1,574.74p 1,269.50p 1,396.50p 2272342
16/03/2020 1,346.00p 1,587.00p 1,346.00p 1,526.50p 1885825
13/03/2020 1,733.00p 1,787.76p 1,630.50p 1,682.50p 1905035
12/03/2020 1,664.00p 1,706.50p 1,654.00p 1,666.50p 3046479
11/03/2020 1,803.00p 1,823.00p 1,745.00p 1,763.00p 1599498
10/03/2020 1,857.00p 1,876.00p 1,778.50p 1,778.50p 1347908
09/03/2020 1,787.50p 1,854.00p 1,748.50p 1,840.00p 1675584
06/03/2020 1,934.00p 1,939.00p 1,906.50p 1,918.00p 1110345

*Close Price adjusted for both dividends and splits