Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/05/2021 2,279.00p 2,297.00p 2,272.00p 2,276.00p 439247
24/05/2021 2,278.00p 2,294.00p 2,269.00p 2,288.00p 279833
21/05/2021 2,290.00p 2,292.65p 2,265.00p 2,284.00p 552850
20/05/2021 2,280.00p 2,298.00p 2,272.00p 2,284.00p 574324
19/05/2021 2,280.00p 2,296.00p 2,269.00p 2,296.00p 553137
18/05/2021 2,339.00p 2,350.91p 2,306.00p 2,307.00p 465412
17/05/2021 2,305.00p 2,336.00p 2,301.00p 2,320.00p 649077
14/05/2021 2,300.00p 2,312.00p 2,293.49p 2,306.00p 359963
13/05/2021 2,254.00p 2,268.21p 2,225.00p 2,282.00p 602713
12/05/2021 2,264.00p 2,307.00p 2,263.00p 2,280.00p 383976
11/05/2021 2,292.00p 2,304.00p 2,255.00p 2,270.00p 814614
10/05/2021 2,351.00p 2,352.00p 2,305.00p 2,316.00p 710088
07/05/2021 2,351.00p 2,359.00p 2,333.00p 2,348.00p 455589
06/05/2021 2,328.00p 2,358.00p 2,320.00p 2,338.00p 564154
05/05/2021 2,313.00p 2,343.00p 2,309.55p 2,320.00p 805407
04/05/2021 2,338.00p 2,355.00p 2,304.00p 2,305.00p 626956
30/04/2021 2,319.00p 2,339.00p 2,305.00p 2,327.00p 821063
29/04/2021 2,296.00p 2,319.00p 2,281.05p 2,310.00p 657778
28/04/2021 2,335.00p 2,349.00p 2,291.00p 2,291.00p 743369
27/04/2021 2,425.00p 2,446.00p 2,318.00p 2,341.00p 1178313
26/04/2021 2,456.00p 2,469.00p 2,446.00p 2,448.00p 366443
23/04/2021 2,438.00p 2,457.00p 2,436.00p 2,454.00p 616016
22/04/2021 2,436.00p 2,467.00p 2,422.00p 2,456.00p 807691
21/04/2021 2,438.00p 2,468.00p 2,394.00p 2,424.00p 1067193
20/04/2021 2,521.00p 2,536.00p 2,501.00p 2,504.00p 768419
19/04/2021 2,518.00p 2,533.00p 2,501.00p 2,520.00p 676610
16/04/2021 2,485.00p 2,510.32p 2,477.00p 2,508.00p 755475
15/04/2021 2,441.00p 2,499.00p 2,440.00p 2,479.00p 557026
14/04/2021 2,451.00p 2,458.00p 2,433.00p 2,433.00p 371513
13/04/2021 2,434.00p 2,478.00p 2,434.00p 2,455.00p 724777
12/04/2021 2,406.00p 2,472.00p 2,384.45p 2,434.00p 1137731
09/04/2021 2,404.00p 2,416.00p 2,382.00p 2,409.00p 623810
08/04/2021 2,384.00p 2,403.00p 2,378.00p 2,403.00p 949432
07/04/2021 2,336.00p 2,390.00p 2,335.00p 2,380.00p 694585
06/04/2021 2,356.00p 2,380.00p 2,315.00p 2,325.00p 697534
01/04/2021 2,324.00p 2,363.00p 2,321.00p 2,360.00p 456968
31/03/2021 2,304.00p 2,355.00p 2,297.00p 2,323.00p 693727
30/03/2021 2,305.00p 2,310.00p 2,272.00p 2,302.00p 427798
29/03/2021 2,303.00p 2,309.00p 2,259.72p 2,298.00p 721560
26/03/2021 2,335.00p 2,344.00p 2,284.00p 2,303.00p 535434
25/03/2021 2,309.00p 2,360.00p 2,300.04p 2,326.00p 703602
24/03/2021 2,347.00p 2,369.00p 2,316.00p 2,318.00p 549291
23/03/2021 2,333.00p 2,375.00p 2,303.00p 2,353.00p 841304
22/03/2021 2,251.00p 2,300.00p 2,237.00p 2,297.00p 517956
19/03/2021 2,258.00p 2,274.00p 2,225.00p 2,250.00p 1274862
18/03/2021 2,275.00p 2,278.00p 2,240.00p 2,262.00p 484485
17/03/2021 2,277.00p 2,286.00p 2,256.00p 2,266.00p 535949
16/03/2021 2,249.00p 2,282.00p 2,249.00p 2,276.00p 672234
15/03/2021 2,244.00p 2,271.00p 2,227.00p 2,242.00p 328135
12/03/2021 2,243.00p 2,275.00p 2,223.71p 2,240.00p 509696
11/03/2021 2,248.00p 2,287.00p 2,243.00p 2,243.00p 735319
10/03/2021 2,215.00p 2,261.00p 2,202.00p 2,246.00p 621897
09/03/2021 2,149.00p 2,233.00p 2,135.00p 2,215.00p 833292
08/03/2021 2,188.00p 2,191.00p 2,122.00p 2,150.00p 851450
05/03/2021 2,217.00p 2,227.00p 2,172.00p 2,178.00p 640965
04/03/2021 2,255.00p 2,255.00p 2,209.00p 2,226.00p 677668
03/03/2021 2,299.00p 2,315.00p 2,247.00p 2,266.00p 763058
02/03/2021 2,255.00p 2,310.00p 2,230.27p 2,249.00p 714824
01/03/2021 2,237.00p 2,261.00p 2,144.00p 2,255.00p 790210
26/02/2021 2,270.00p 2,285.00p 2,227.00p 2,237.00p 977183
25/02/2021 2,261.00p 2,286.00p 2,253.00p 2,273.00p 580899
24/02/2021 2,265.00p 2,284.00p 2,225.50p 2,260.00p 594301
23/02/2021 2,255.00p 2,277.00p 2,200.00p 2,261.00p 1056301
22/02/2021 2,272.00p 2,277.00p 2,238.00p 2,250.00p 513910
19/02/2021 2,303.00p 2,312.00p 2,282.00p 2,282.00p 917693
18/02/2021 2,307.00p 2,336.47p 2,287.00p 2,299.00p 438696
17/02/2021 2,353.00p 2,353.00p 2,306.00p 2,311.00p 585050
16/02/2021 2,348.00p 2,362.00p 2,330.00p 2,346.00p 282416
15/02/2021 2,343.00p 2,368.00p 2,326.00p 2,346.00p 462600
12/02/2021 2,313.00p 2,343.00p 2,305.00p 2,343.00p 309615
11/02/2021 2,289.00p 2,344.00p 2,274.00p 2,316.00p 579790
10/02/2021 2,323.00p 2,329.00p 2,275.00p 2,284.00p 579326
09/02/2021 2,360.00p 2,376.00p 2,313.00p 2,313.00p 512607
08/02/2021 2,347.00p 2,401.00p 2,341.00p 2,364.00p 578016
05/02/2021 2,377.00p 2,386.00p 2,342.00p 2,342.00p 534480
04/02/2021 2,421.00p 2,451.00p 2,373.00p 2,381.00p 485836
03/02/2021 2,468.00p 2,488.00p 2,410.28p 2,419.00p 517486
02/02/2021 2,407.00p 2,473.00p 2,396.00p 2,464.00p 602842
01/02/2021 2,370.00p 2,406.00p 2,361.00p 2,404.00p 357868
29/01/2021 2,370.00p 2,402.86p 2,348.00p 2,350.00p 750428
28/01/2021 2,395.00p 2,438.45p 2,363.91p 2,409.00p 579840
27/01/2021 2,403.00p 2,440.00p 2,375.00p 2,405.00p 911456
26/01/2021 2,451.00p 2,459.00p 2,403.00p 2,403.00p 839808
25/01/2021 2,420.00p 2,473.00p 2,420.00p 2,454.00p 610513
22/01/2021 2,409.00p 2,436.00p 2,389.00p 2,408.00p 687863
21/01/2021 2,431.00p 2,452.00p 2,418.00p 2,446.00p 549107
20/01/2021 2,432.00p 2,451.00p 2,408.00p 2,420.00p 755714
19/01/2021 2,470.00p 2,470.00p 2,430.00p 2,430.00p 822520
18/01/2021 2,438.00p 2,456.00p 2,430.00p 2,435.00p 251309
15/01/2021 2,440.00p 2,470.00p 2,425.00p 2,438.00p 471604
14/01/2021 2,496.00p 2,503.00p 2,442.00p 2,457.00p 464068
13/01/2021 2,478.00p 2,520.00p 2,465.00p 2,491.00p 664361
12/01/2021 2,491.00p 2,496.00p 2,441.00p 2,467.00p 591307
11/01/2021 2,502.00p 2,530.00p 2,483.00p 2,483.00p 512992
08/01/2021 2,546.00p 2,546.00p 2,492.00p 2,505.00p 618483
07/01/2021 2,512.00p 2,543.00p 2,494.00p 2,531.00p 698206
06/01/2021 2,468.00p 2,508.00p 2,456.00p 2,501.00p 822367
05/01/2021 2,517.00p 2,540.00p 2,504.00p 2,522.00p 506983
04/01/2021 2,463.00p 2,562.00p 2,447.00p 2,530.00p 591939
31/12/2020 2,480.00p 2,535.00p 2,443.00p 2,443.00p 296690
30/12/2020 2,500.00p 2,530.00p 2,485.00p 2,486.00p 309800
29/12/2020 2,449.00p 2,511.00p 2,439.00p 2,492.00p 528539
28/12/2020 2,410.00p 2,443.00p 2,406.00p 2,408.00p 150275
24/12/2020 2,410.00p 2,443.00p 2,406.00p 2,408.00p 150275
23/12/2020 2,457.00p 2,463.00p 2,420.00p 2,432.00p 497661
22/12/2020 2,442.00p 2,467.00p 2,439.00p 2,459.00p 388786
21/12/2020 2,437.00p 2,451.00p 2,406.00p 2,439.00p 690558
18/12/2020 2,410.00p 2,460.00p 2,395.00p 2,450.00p 1296961
17/12/2020 2,390.00p 2,412.00p 2,376.00p 2,385.00p 760480
16/12/2020 2,437.00p 2,451.00p 2,319.00p 2,385.00p 1265632
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

*Close Price adjusted for both dividends and splits