Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/10/2019 1,990.50p 2,016.00p 1,975.00p 1,982.50p 621821
25/10/2019 1,980.00p 2,001.00p 1,964.50p 2,001.00p 570667
24/10/2019 1,984.50p 2,006.00p 1,952.00p 1,999.50p 907895
23/10/2019 1,940.50p 1,991.00p 1,914.00p 1,978.00p 1427200
22/10/2019 1,993.00p 1,999.33p 1,891.50p 1,943.00p 1186148
21/10/2019 1,971.00p 2,009.00p 1,966.50p 1,998.00p 1110260
18/10/2019 1,973.00p 1,991.00p 1,954.00p 1,964.00p 951864
17/10/2019 1,987.50p 2,001.00p 1,976.25p 1,985.00p 719158
16/10/2019 1,978.00p 1,999.00p 1,972.50p 1,976.50p 696419
15/10/2019 1,996.00p 2,004.00p 1,962.00p 1,985.50p 787749
14/10/2019 2,015.00p 2,022.51p 1,974.00p 1,984.00p 639597
11/10/2019 1,976.00p 2,025.00p 1,975.50p 2,025.00p 973572
10/10/2019 1,992.50p 2,002.00p 1,970.26p 1,987.00p 601457
09/10/2019 2,003.00p 2,016.00p 1,987.50p 1,988.00p 805183
08/10/2019 2,030.00p 2,030.00p 2,001.00p 2,009.00p 482678
07/10/2019 1,999.50p 2,039.00p 1,999.00p 2,019.00p 439869
04/10/2019 2,013.00p 2,028.00p 1,995.50p 2,013.00p 444457
03/10/2019 2,051.00p 2,051.00p 1,982.00p 2,006.00p 591201
02/10/2019 2,111.00p 2,114.00p 2,039.53p 2,040.00p 678401
01/10/2019 2,135.00p 2,149.00p 2,107.00p 2,125.00p 445246
30/09/2019 2,147.00p 2,160.00p 2,121.00p 2,125.00p 666923
27/09/2019 2,089.00p 2,151.00p 2,089.00p 2,147.00p 658311
26/09/2019 2,083.00p 2,108.00p 2,075.00p 2,090.00p 602027
25/09/2019 2,062.00p 2,075.00p 2,050.00p 2,075.00p 523898
24/09/2019 2,084.00p 2,084.00p 2,062.00p 2,075.00p 555969
23/09/2019 2,083.00p 2,088.00p 2,059.00p 2,072.00p 332522
20/09/2019 2,093.00p 2,094.00p 2,067.00p 2,081.00p 1412785
19/09/2019 2,107.00p 2,111.00p 2,092.00p 2,099.00p 747651
18/09/2019 2,127.00p 2,131.00p 2,096.00p 2,099.00p 607571
17/09/2019 2,129.00p 2,150.00p 2,118.00p 2,129.00p 742201
16/09/2019 2,101.00p 2,135.00p 2,084.00p 2,128.00p 881363
13/09/2019 2,100.00p 2,123.00p 2,065.00p 2,123.00p 687500
12/09/2019 2,170.00p 2,178.00p 2,097.00p 2,097.00p 873343
11/09/2019 2,114.00p 2,171.00p 2,105.00p 2,162.00p 1180273
10/09/2019 2,074.00p 2,111.00p 2,067.00p 2,107.00p 1050500
09/09/2019 2,100.00p 2,102.00p 2,063.74p 2,076.00p 885669
06/09/2019 2,067.00p 2,091.00p 2,067.00p 2,082.00p 593174
05/09/2019 2,065.00p 2,083.00p 2,058.00p 2,073.00p 870318
04/09/2019 2,041.00p 2,075.00p 2,041.00p 2,050.00p 578577
03/09/2019 2,062.00p 2,068.00p 2,045.00p 2,057.00p 568801
02/09/2019 2,010.00p 2,063.00p 2,010.00p 2,059.00p 629911
30/08/2019 1,998.50p 2,031.00p 1,993.38p 2,013.00p 1002657
29/08/2019 1,980.00p 2,006.80p 1,974.50p 1,995.00p 876196
28/08/2019 2,027.00p 2,041.00p 1,978.50p 1,978.50p 1354782
27/08/2019 2,065.00p 2,065.00p 1,966.50p 2,027.00p 1338917
23/08/2019 2,047.00p 2,072.00p 2,033.00p 2,033.00p 1004554
22/08/2019 2,042.00p 2,052.00p 2,024.00p 2,035.00p 968246
21/08/2019 2,034.00p 2,063.00p 2,034.00p 2,050.00p 722893
20/08/2019 2,039.00p 2,050.00p 2,030.00p 2,039.00p 846533
19/08/2019 2,042.00p 2,044.00p 2,022.00p 2,037.00p 977345
16/08/2019 2,061.00p 2,063.00p 2,015.00p 2,032.00p 703119
15/08/2019 2,047.00p 2,053.00p 2,006.00p 2,025.00p 923383
14/08/2019 2,089.00p 2,091.00p 2,034.00p 2,038.00p 715349
13/08/2019 2,095.00p 2,098.00p 2,054.00p 2,090.00p 635257
12/08/2019 2,126.00p 2,134.00p 2,088.00p 2,088.00p 569487
09/08/2019 2,109.00p 2,141.00p 2,109.00p 2,118.00p 660778
08/08/2019 2,080.00p 2,112.00p 2,073.00p 2,112.00p 757209
07/08/2019 2,047.00p 2,075.00p 2,039.75p 2,074.00p 956830
06/08/2019 2,082.00p 2,088.00p 2,046.00p 2,047.00p 695836
05/08/2019 2,129.00p 2,129.00p 2,082.00p 2,082.00p 1054798
02/08/2019 2,150.00p 2,158.00p 2,137.00p 2,142.00p 930675
01/08/2019 2,146.00p 2,171.00p 2,146.00p 2,166.00p 814455
31/07/2019 2,136.00p 2,166.00p 2,127.00p 2,150.00p 1119244
30/07/2019 2,148.00p 2,153.00p 2,127.00p 2,147.00p 937770
29/07/2019 2,152.00p 2,159.00p 2,139.00p 2,145.00p 1078314
26/07/2019 2,148.00p 2,160.00p 2,135.00p 2,158.00p 659858
25/07/2019 2,173.00p 2,175.00p 2,148.00p 2,148.00p 646258
24/07/2019 2,186.00p 2,192.00p 2,143.00p 2,157.00p 483836
23/07/2019 2,186.00p 2,191.00p 2,179.00p 2,183.00p 858475
22/07/2019 2,186.00p 2,188.00p 2,162.00p 2,177.00p 459373
19/07/2019 2,151.00p 2,179.00p 2,141.00p 2,175.00p 566027
18/07/2019 2,141.00p 2,153.00p 2,116.00p 2,145.00p 907770
17/07/2019 2,172.00p 2,191.00p 2,147.00p 2,150.00p 771412
16/07/2019 2,152.00p 2,183.00p 2,145.00p 2,178.00p 795625
15/07/2019 2,136.00p 2,158.00p 2,120.00p 2,149.00p 603023
12/07/2019 2,120.00p 2,136.00p 2,111.00p 2,130.00p 617187
11/07/2019 2,100.00p 2,125.00p 2,096.00p 2,109.00p 568812
10/07/2019 2,104.00p 2,112.00p 2,088.00p 2,104.00p 669095
09/07/2019 2,106.00p 2,118.00p 2,098.00p 2,116.00p 548974
08/07/2019 2,128.00p 2,128.00p 2,103.00p 2,108.00p 415115
05/07/2019 2,135.00p 2,141.00p 2,105.00p 2,121.00p 559651
04/07/2019 2,144.00p 2,145.75p 2,126.00p 2,131.00p 342275
03/07/2019 2,130.00p 2,166.00p 2,127.00p 2,150.00p 661840
02/07/2019 2,120.00p 2,137.00p 2,109.00p 2,110.00p 852372
01/07/2019 2,088.00p 2,119.00p 2,088.00p 2,117.00p 1195893
28/06/2019 2,113.00p 2,123.00p 2,075.00p 2,077.00p 1022477
27/06/2019 2,107.00p 2,122.00p 2,084.00p 2,115.00p 873377
26/06/2019 2,140.00p 2,141.00p 2,103.00p 2,114.00p 846334
25/06/2019 2,136.00p 2,151.00p 2,123.00p 2,146.00p 678225
24/06/2019 2,108.00p 2,148.00p 2,108.00p 2,146.00p 741152
21/06/2019 2,124.00p 2,134.00p 2,097.00p 2,102.00p 2139854
20/06/2019 2,149.00p 2,151.00p 2,117.00p 2,120.00p 1363101
19/06/2019 2,174.00p 2,195.00p 2,135.00p 2,135.00p 884050
18/06/2019 2,159.00p 2,195.00p 2,137.00p 2,177.00p 1268515
17/06/2019 2,157.00p 2,171.00p 2,146.00p 2,155.00p 658455
14/06/2019 2,154.00p 2,170.00p 2,142.00p 2,165.00p 745744
13/06/2019 2,175.00p 2,180.00p 2,156.00p 2,159.00p 807484
12/06/2019 2,168.00p 2,183.00p 2,158.00p 2,170.00p 727716
11/06/2019 2,155.00p 2,183.00p 2,145.00p 2,174.00p 762983
10/06/2019 2,199.00p 2,199.00p 2,152.00p 2,155.00p 633413
07/06/2019 2,186.00p 2,198.00p 2,178.00p 2,179.00p 706723
06/06/2019 2,170.00p 2,184.00p 2,159.00p 2,172.00p 635271
05/06/2019 2,131.00p 2,166.00p 2,131.00p 2,157.00p 872737
04/06/2019 2,128.00p 2,146.00p 2,100.00p 2,128.00p 1089394
03/06/2019 2,114.00p 2,150.00p 2,083.77p 2,127.00p 1011908
31/05/2019 2,105.00p 2,150.00p 2,096.00p 2,115.00p 1239787
30/05/2019 2,061.00p 2,102.99p 2,057.00p 2,094.00p 761778
29/05/2019 2,094.00p 2,097.00p 2,057.00p 2,059.00p 940102
28/05/2019 2,105.00p 2,123.00p 2,088.00p 2,103.00p 1506491
24/05/2019 2,101.00p 2,111.00p 2,082.00p 2,090.00p 1808346
23/05/2019 2,104.00p 2,112.00p 2,079.00p 2,101.00p 1149025
22/05/2019 2,099.00p 2,144.00p 2,093.00p 2,138.00p 1340361
21/05/2019 2,122.00p 2,122.00p 2,085.00p 2,088.00p 992779
20/05/2019 2,104.00p 2,125.00p 2,094.00p 2,107.00p 584585
17/05/2019 2,059.00p 2,119.00p 2,058.00p 2,119.00p 1247403
16/05/2019 2,028.00p 2,086.00p 2,026.00p 2,060.00p 857030
15/05/2019 2,096.00p 2,099.00p 2,076.00p 2,085.00p 1032330
14/05/2019 2,112.00p 2,114.00p 2,082.00p 2,093.00p 1207044
13/05/2019 2,134.00p 2,144.00p 2,100.00p 2,100.00p 1338815
10/05/2019 2,185.00p 2,210.00p 2,125.00p 2,125.00p 1466499
09/05/2019 2,237.00p 2,244.00p 2,190.00p 2,190.00p 1037724
08/05/2019 2,226.00p 2,239.00p 2,213.00p 2,239.00p 819089
07/05/2019 2,228.00p 2,255.00p 2,222.00p 2,232.00p 1230231
03/05/2019 2,244.00p 2,258.00p 2,234.00p 2,246.00p 571521
02/05/2019 2,242.00p 2,270.00p 2,237.00p 2,237.00p 1056622
01/05/2019 2,319.00p 2,319.00p 2,260.00p 2,280.00p 440139
30/04/2019 2,316.00p 2,326.00p 2,298.00p 2,309.00p 667673
29/04/2019 2,328.00p 2,335.00p 2,302.00p 2,310.00p 1416941
26/04/2019 2,339.00p 2,340.20p 2,312.00p 2,328.00p 658965
25/04/2019 2,335.00p 2,354.00p 2,313.00p 2,337.00p 617311
24/04/2019 2,363.00p 2,372.00p 2,300.00p 2,321.00p 1138246
23/04/2019 2,360.00p 2,364.00p 2,334.00p 2,355.00p 878821
18/04/2019 2,300.00p 2,364.00p 2,296.00p 2,352.00p 1316353
17/04/2019 2,250.00p 2,400.00p 2,190.00p 2,314.00p 3449871
16/04/2019 2,536.00p 2,551.00p 2,525.00p 2,551.00p 741802
15/04/2019 2,519.00p 2,535.00p 2,512.00p 2,530.00p 506970
12/04/2019 2,520.00p 2,531.00p 2,501.00p 2,512.00p 1337384
11/04/2019 2,510.00p 2,524.00p 2,498.51p 2,519.00p 1378138
10/04/2019 2,500.00p 2,512.00p 2,496.50p 2,505.00p 752207
09/04/2019 2,533.00p 2,536.00p 2,499.00p 2,502.00p 696261
08/04/2019 2,530.00p 2,544.00p 2,525.00p 2,530.00p 576000
05/04/2019 2,537.00p 2,554.60p 2,527.00p 2,537.00p 1288059
04/04/2019 2,546.00p 2,552.00p 2,526.00p 2,526.00p 722859
03/04/2019 2,535.00p 2,551.00p 2,516.00p 2,551.00p 1046905
02/04/2019 2,536.00p 2,539.00p 2,524.00p 2,526.00p 772834
01/04/2019 2,549.00p 2,553.00p 2,521.00p 2,521.00p 720510
29/03/2019 2,527.00p 2,549.00p 2,525.00p 2,532.00p 1090031
28/03/2019 2,470.00p 2,526.00p 2,466.00p 2,521.00p 766927
27/03/2019 2,449.00p 2,460.00p 2,426.00p 2,460.00p 767025
26/03/2019 2,440.00p 2,452.00p 2,420.00p 2,435.00p 1400770
25/03/2019 2,448.00p 2,462.00p 2,436.00p 2,449.00p 554926
22/03/2019 2,493.00p 2,503.00p 2,458.00p 2,468.00p 1147403
21/03/2019 2,472.00p 2,502.00p 2,464.00p 2,491.00p 739427
20/03/2019 2,483.00p 2,506.00p 2,462.00p 2,464.00p 1273901
19/03/2019 2,473.00p 2,494.00p 2,472.00p 2,482.00p 782949
18/03/2019 2,462.00p 2,479.00p 2,455.00p 2,479.00p 610061
15/03/2019 2,448.00p 2,471.00p 2,444.00p 2,465.00p 1078007
14/03/2019 2,437.00p 2,454.00p 2,426.00p 2,447.00p 558355
13/03/2019 2,438.00p 2,462.00p 2,430.00p 2,439.00p 881830
12/03/2019 2,443.00p 2,458.00p 2,410.00p 2,450.00p 651688
11/03/2019 2,439.00p 2,452.00p 2,429.79p 2,441.00p 652887
08/03/2019 2,407.00p 2,450.00p 2,401.00p 2,430.00p 894820
07/03/2019 2,454.00p 2,462.00p 2,433.00p 2,458.00p 725136
06/03/2019 2,457.00p 2,474.00p 2,449.50p 2,457.00p 896300
05/03/2019 2,416.00p 2,464.00p 2,412.00p 2,457.00p 752459
04/03/2019 2,394.00p 2,424.00p 2,389.00p 2,416.00p 748725
01/03/2019 2,374.00p 2,394.00p 2,367.00p 2,394.00p 879733
28/02/2019 2,370.00p 2,390.00p 2,348.00p 2,373.00p 1050292
27/02/2019 2,395.00p 2,403.09p 2,349.00p 2,375.00p 749273
26/02/2019 2,434.00p 2,447.45p 2,413.00p 2,420.00p 714894
25/02/2019 2,502.00p 2,539.00p 2,415.00p 2,446.00p 1192767
22/02/2019 2,545.00p 2,547.00p 2,527.00p 2,539.00p 781026
21/02/2019 2,522.00p 2,538.00p 2,513.00p 2,528.00p 681220
20/02/2019 2,500.00p 2,518.00p 2,491.00p 2,515.00p 753795
19/02/2019 2,500.00p 2,501.00p 2,481.00p 2,490.00p 577350
18/02/2019 2,483.00p 2,502.00p 2,475.00p 2,495.00p 387406
15/02/2019 2,485.00p 2,494.00p 2,469.00p 2,488.00p 593172
14/02/2019 2,469.00p 2,493.00p 2,467.00p 2,480.00p 673886
13/02/2019 2,470.00p 2,492.00p 2,465.00p 2,465.00p 788215
12/02/2019 2,475.00p 2,485.00p 2,453.00p 2,463.00p 382334
11/02/2019 2,472.00p 2,483.70p 2,457.00p 2,474.00p 464038
08/02/2019 2,446.00p 2,467.00p 2,434.00p 2,454.00p 578837
07/02/2019 2,449.00p 2,471.16p 2,440.00p 2,449.00p 653855
06/02/2019 2,463.00p 2,499.00p 2,458.00p 2,458.00p 611046
05/02/2019 2,443.00p 2,483.00p 2,433.00p 2,476.00p 634988
04/02/2019 2,433.00p 2,445.00p 2,429.00p 2,440.00p 477875
01/02/2019 2,406.00p 2,440.00p 2,394.00p 2,434.00p 591866
31/01/2019 2,432.00p 2,448.00p 2,393.00p 2,400.00p 868255
30/01/2019 2,393.00p 2,428.00p 2,381.70p 2,426.00p 685190
29/01/2019 2,364.00p 2,415.00p 2,358.00p 2,394.00p 635380
28/01/2019 2,337.00p 2,361.00p 2,337.00p 2,357.00p 666334
25/01/2019 2,367.00p 2,371.00p 2,336.00p 2,343.00p 874177
24/01/2019 2,392.00p 2,412.00p 2,379.00p 2,381.00p 613274
23/01/2019 2,405.00p 2,408.00p 2,373.00p 2,388.00p 659950
22/01/2019 2,443.00p 2,454.00p 2,400.00p 2,410.00p 820245
21/01/2019 2,418.00p 2,451.00p 2,418.00p 2,450.00p 762104
18/01/2019 2,425.00p 2,431.00p 2,401.00p 2,421.00p 736863
17/01/2019 2,391.00p 2,420.00p 2,391.00p 2,412.00p 496608
16/01/2019 2,374.00p 2,407.00p 2,321.00p 2,407.00p 1111163
15/01/2019 2,416.00p 2,442.00p 2,410.00p 2,431.00p 485423

*Close Price adjusted for both dividends and splits