Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/09/2016 2,268.00p 2,298.00p 2,258.00p 2,298.00p 539851
14/09/2016 2,271.00p 2,301.00p 2,267.00p 2,275.00p 786991
13/09/2016 2,280.00p 2,286.00p 2,261.00p 2,267.00p 736938
12/09/2016 2,260.00p 2,277.00p 2,250.00p 2,267.00p 830967
09/09/2016 2,318.00p 2,335.00p 2,263.00p 2,283.00p 1378163
08/09/2016 2,384.00p 2,403.00p 2,364.00p 2,364.00p 731584
07/09/2016 2,386.00p 2,392.00p 2,377.00p 2,379.00p 582571
06/09/2016 2,384.00p 2,400.00p 2,363.00p 2,380.00p 682589
05/09/2016 2,404.00p 2,409.00p 2,372.00p 2,389.00p 573957
02/09/2016 2,350.00p 2,409.00p 2,341.00p 2,397.00p 993824
01/09/2016 2,360.00p 2,382.00p 2,320.00p 2,336.00p 912089
31/08/2016 2,413.00p 2,421.00p 2,356.00p 2,358.00p 1201870
30/08/2016 2,531.00p 2,535.00p 2,388.00p 2,413.00p 1325074
26/08/2016 2,381.00p 2,421.00p 2,380.00p 2,420.00p 471684
25/08/2016 2,394.00p 2,400.00p 2,371.00p 2,385.00p 434940
24/08/2016 2,393.00p 2,405.00p 2,387.00p 2,391.00p 331947
23/08/2016 2,416.00p 2,587.89p 2,389.00p 2,408.00p 394850
22/08/2016 2,393.00p 2,415.00p 2,387.00p 2,399.00p 500710
19/08/2016 2,406.00p 2,412.00p 2,393.00p 2,404.00p 574942
18/08/2016 2,401.00p 2,415.00p 2,383.00p 2,407.00p 387070
17/08/2016 2,416.00p 2,430.00p 2,384.00p 2,389.00p 725688
16/08/2016 2,435.00p 2,435.00p 2,405.00p 2,411.00p 412511
15/08/2016 2,420.00p 2,440.00p 2,409.00p 2,436.00p 485321
12/08/2016 2,431.00p 2,433.00p 2,409.45p 2,420.00p 442256
11/08/2016 2,391.00p 2,428.00p 2,388.00p 2,428.00p 489504
10/08/2016 2,376.00p 2,397.04p 2,361.00p 2,397.00p 528219
09/08/2016 2,351.00p 2,390.00p 2,346.00p 2,377.00p 681596
08/08/2016 2,352.00p 2,361.00p 2,338.00p 2,343.00p 444495
05/08/2016 2,351.00p 2,372.00p 2,336.00p 2,352.00p 465088
04/08/2016 2,315.00p 2,351.00p 2,291.00p 2,351.00p 782207
03/08/2016 2,350.00p 2,351.00p 2,313.71p 2,316.00p 491142
02/08/2016 2,366.00p 2,376.00p 2,342.91p 2,343.00p 536598
01/08/2016 2,366.00p 2,383.00p 2,352.88p 2,374.00p 530805
29/07/2016 2,367.00p 2,367.00p 2,335.00p 2,365.00p 531892
28/07/2016 2,363.00p 2,384.00p 2,355.00p 2,358.00p 654124
27/07/2016 2,356.00p 2,364.00p 2,339.00p 2,352.00p 475650
26/07/2016 2,358.00p 2,361.00p 2,346.00p 2,353.00p 437924
25/07/2016 2,352.00p 2,362.00p 2,343.00p 2,351.00p 372549
22/07/2016 2,340.00p 2,359.00p 2,331.00p 2,352.00p 335924
21/07/2016 2,351.00p 2,364.00p 2,338.00p 2,346.00p 320092
20/07/2016 2,369.00p 2,380.00p 2,349.39p 2,361.00p 405427
19/07/2016 2,342.00p 2,358.00p 2,327.00p 2,358.00p 317300
18/07/2016 2,345.00p 2,354.00p 2,330.00p 2,343.00p 342341
15/07/2016 2,330.00p 2,351.00p 2,323.00p 2,346.00p 576467
14/07/2016 2,357.00p 2,362.78p 2,319.00p 2,326.00p 657936
13/07/2016 2,330.00p 2,369.00p 2,323.00p 2,349.00p 868574
12/07/2016 2,369.00p 2,377.00p 2,330.00p 2,330.00p 722597
11/07/2016 2,359.00p 2,379.00p 2,336.00p 2,377.00p 630366
08/07/2016 2,330.00p 2,357.00p 2,311.00p 2,339.00p 605170
07/07/2016 2,334.00p 2,359.00p 2,321.00p 2,329.00p 716956
06/07/2016 2,329.00p 2,359.00p 2,308.00p 2,319.00p 779584
05/07/2016 2,311.00p 2,333.00p 2,296.00p 2,332.00p 701324
04/07/2016 2,335.00p 2,347.00p 2,304.05p 2,307.00p 908485
01/07/2016 2,297.00p 2,331.00p 2,286.00p 2,317.00p 1307648
30/06/2016 2,236.00p 2,302.00p 2,229.00p 2,302.00p 1399974
29/06/2016 2,125.00p 2,233.00p 2,125.00p 2,230.00p 1433176
28/06/2016 2,071.00p 2,129.00p 2,061.52p 2,118.00p 900445
27/06/2016 1,985.00p 2,077.00p 1,985.00p 2,040.00p 1097701
24/06/2016 2,070.00p 2,089.00p 1,973.00p 2,064.00p 1426243
23/06/2016 2,048.00p 2,075.00p 2,045.00p 2,065.00p 483495
22/06/2016 2,035.00p 2,048.00p 2,021.00p 2,031.00p 465164
21/06/2016 2,018.00p 2,025.00p 2,002.00p 2,018.00p 571027
20/06/2016 1,995.00p 2,027.37p 1,993.00p 2,016.00p 596701
17/06/2016 1,966.00p 1,974.00p 1,956.00p 1,965.00p 817659
16/06/2016 1,964.00p 1,976.00p 1,949.50p 1,951.00p 584834
15/06/2016 1,993.00p 1,993.00p 1,970.00p 1,983.00p 707923
14/06/2016 2,015.00p 2,017.00p 1,974.00p 1,977.00p 934791
13/06/2016 2,029.00p 2,040.19p 2,014.00p 2,022.00p 518984
10/06/2016 2,063.00p 2,063.00p 2,029.00p 2,041.00p 573103
09/06/2016 2,063.00p 2,071.00p 2,053.00p 2,064.00p 478653
08/06/2016 2,066.00p 2,076.00p 2,057.00p 2,074.00p 465285
07/06/2016 2,064.00p 2,076.00p 2,061.00p 2,068.00p 583252
06/06/2016 2,054.00p 2,065.00p 2,049.00p 2,063.00p 495078
03/06/2016 2,048.00p 2,050.00p 2,023.00p 2,047.00p 505639
02/06/2016 2,040.00p 2,044.61p 2,026.00p 2,039.00p 537247
01/06/2016 2,044.00p 2,046.00p 2,022.00p 2,039.00p 461944
31/05/2016 2,021.00p 2,046.00p 2,021.00p 2,044.00p 1126518
27/05/2016 2,009.00p 2,032.00p 2,003.20p 2,024.00p 443245
26/05/2016 2,004.00p 2,018.00p 2,002.00p 2,014.00p 587731
25/05/2016 2,038.00p 2,041.00p 2,009.00p 2,009.00p 730078
24/05/2016 2,028.00p 2,049.00p 2,024.00p 2,042.00p 531257
23/05/2016 2,027.00p 2,038.00p 2,021.00p 2,031.00p 2085217
20/05/2016 2,021.00p 2,035.00p 2,014.00p 2,024.00p 705686
19/05/2016 2,043.00p 2,046.00p 2,000.00p 2,000.00p 585949
18/05/2016 2,072.00p 2,080.00p 2,064.00p 2,077.00p 379814
17/05/2016 2,075.00p 2,086.00p 2,065.00p 2,076.00p 341741
16/05/2016 2,063.00p 2,075.00p 2,054.00p 2,072.00p 251120
13/05/2016 2,072.00p 2,075.00p 2,058.00p 2,069.00p 417027
12/05/2016 2,076.00p 2,108.00p 2,070.00p 2,083.00p 570968
11/05/2016 2,065.00p 2,087.00p 2,062.00p 2,082.00p 496620
10/05/2016 2,080.00p 2,081.00p 2,054.00p 2,070.00p 443821
09/05/2016 2,071.00p 2,081.00p 2,066.00p 2,068.00p 310511
06/05/2016 2,054.00p 2,062.00p 2,045.00p 2,059.00p 444072
05/05/2016 2,054.00p 2,063.00p 2,047.00p 2,057.00p 358422
04/05/2016 2,040.00p 2,057.00p 2,037.00p 2,045.00p 391344
03/05/2016 2,047.00p 2,060.00p 2,033.00p 2,047.00p 752597
29/04/2016 2,041.00p 2,055.00p 2,027.00p 2,039.00p 663836
28/04/2016 2,049.00p 2,057.00p 2,028.00p 2,052.00p 471201
27/04/2016 2,052.00p 2,059.00p 2,046.00p 2,059.00p 369697
26/04/2016 2,069.00p 2,077.00p 2,049.00p 2,056.00p 358467
25/04/2016 2,070.00p 2,082.00p 2,062.00p 2,067.00p 364354
22/04/2016 2,069.00p 2,082.00p 2,062.20p 2,069.00p 607218
21/04/2016 2,082.00p 2,086.00p 2,056.00p 2,078.00p 526940
20/04/2016 2,085.00p 2,091.00p 2,071.00p 2,080.00p 511663
19/04/2016 2,056.00p 2,095.00p 2,054.00p 2,094.00p 562728
18/04/2016 2,049.00p 2,069.00p 2,046.00p 2,056.00p 283601
15/04/2016 2,089.00p 2,089.00p 2,055.00p 2,062.00p 604891
14/04/2016 2,083.00p 2,094.00p 2,078.00p 2,087.00p 571668
13/04/2016 2,071.00p 2,083.00p 2,060.00p 2,077.00p 512136
12/04/2016 2,041.00p 2,050.00p 2,024.00p 2,047.00p 384485
11/04/2016 2,047.00p 2,054.00p 2,036.00p 2,043.00p 384778
08/04/2016 2,049.00p 2,069.00p 2,040.00p 2,051.00p 494851
07/04/2016 2,049.00p 2,058.00p 2,036.00p 2,042.00p 375528
06/04/2016 2,023.00p 2,049.00p 2,019.00p 2,049.00p 477642
05/04/2016 2,002.00p 2,031.00p 2,001.00p 2,025.00p 623686
04/04/2016 2,003.00p 2,030.00p 2,003.00p 2,015.00p 394294
01/04/2016 2,013.00p 2,014.00p 1,984.00p 2,010.00p 664964
31/03/2016 2,024.00p 2,039.00p 2,016.00p 2,023.00p 666311
30/03/2016 2,016.00p 2,033.00p 2,016.00p 2,033.00p 698732
29/03/2016 1,978.00p 2,002.00p 1,978.00p 2,001.00p 436470
24/03/2016 1,984.00p 1,994.00p 1,969.00p 1,975.00p 425760
23/03/2016 1,978.00p 1,995.00p 1,978.00p 1,995.00p 387388
22/03/2016 1,973.00p 1,982.00p 1,953.00p 1,982.00p 492741
21/03/2016 1,969.00p 1,989.00p 1,959.00p 1,976.00p 369261
18/03/2016 2,002.00p 2,013.00p 1,981.00p 1,981.00p 578710
17/03/2016 2,006.00p 2,010.00p 1,962.00p 1,997.00p 484697
16/03/2016 1,991.00p 2,000.36p 1,978.00p 1,999.00p 471753
15/03/2016 1,986.00p 1,991.00p 1,974.00p 1,979.00p 463699
14/03/2016 1,972.00p 1,997.00p 1,971.00p 1,990.00p 371036
11/03/2016 1,963.00p 1,982.00p 1,957.00p 1,975.00p 364243
10/03/2016 1,961.00p 1,984.00p 1,939.00p 1,941.00p 489173
09/03/2016 1,965.00p 1,979.00p 1,954.00p 1,963.00p 380513
08/03/2016 1,944.00p 1,959.00p 1,936.00p 1,955.00p 384920
07/03/2016 1,963.00p 1,964.00p 1,943.00p 1,952.00p 370905
04/03/2016 1,957.00p 1,969.00p 1,950.00p 1,962.00p 454668
03/03/2016 1,948.00p 1,961.00p 1,940.00p 1,953.00p 328740
02/03/2016 1,974.00p 1,981.00p 1,933.00p 1,945.00p 417870
01/03/2016 1,926.00p 1,973.00p 1,919.00p 1,969.00p 511379
29/02/2016 1,930.00p 1,944.00p 1,916.00p 1,933.00p 716479
26/02/2016 1,966.00p 1,972.00p 1,933.00p 1,935.00p 801084
25/02/2016 1,925.00p 1,950.00p 1,924.00p 1,940.00p 501729
24/02/2016 1,909.00p 1,918.00p 1,890.00p 1,912.00p 527807
23/02/2016 1,914.00p 1,921.00p 1,894.00p 1,903.00p 421482
22/02/2016 1,912.00p 1,933.00p 1,907.00p 1,908.00p 263392
19/02/2016 1,905.00p 1,918.90p 1,889.00p 1,904.00p 468861
18/02/2016 1,912.00p 1,914.00p 1,895.00p 1,905.00p 411488
17/02/2016 1,853.00p 1,903.00p 1,853.00p 1,903.00p 508461
16/02/2016 1,842.00p 1,856.00p 1,826.00p 1,852.00p 352117
15/02/2016 1,810.00p 1,847.00p 1,810.00p 1,835.00p 538755
12/02/2016 1,777.00p 1,795.00p 1,767.00p 1,790.00p 870334
11/02/2016 1,786.00p 1,786.00p 1,752.00p 1,763.00p 428658
10/02/2016 1,797.00p 1,804.00p 1,774.60p 1,798.00p 662171
09/02/2016 1,780.00p 1,794.00p 1,763.00p 1,781.00p 699516
08/02/2016 1,852.00p 1,852.00p 1,772.00p 1,777.00p 647651
05/02/2016 1,859.00p 1,871.00p 1,820.00p 1,840.00p 586944
04/02/2016 1,879.00p 1,879.00p 1,831.18p 1,856.00p 558567
03/02/2016 1,857.00p 1,871.00p 1,834.00p 1,855.00p 705443
02/02/2016 1,865.00p 1,877.00p 1,855.00p 1,865.00p 593729
01/02/2016 1,875.00p 1,883.00p 1,853.00p 1,868.00p 545111
29/01/2016 1,798.00p 1,868.00p 1,794.19p 1,868.00p 980617
28/01/2016 1,807.00p 1,818.00p 1,789.00p 1,803.00p 435228
27/01/2016 1,802.00p 1,819.00p 1,795.00p 1,819.00p 485472
26/01/2016 1,778.00p 1,804.00p 1,765.00p 1,800.00p 493665
25/01/2016 1,810.00p 1,816.00p 1,792.00p 1,803.00p 359836
22/01/2016 1,787.00p 1,806.00p 1,776.00p 1,800.00p 472421
21/01/2016 1,741.00p 1,760.00p 1,729.00p 1,760.00p 697024
20/01/2016 1,744.00p 1,754.00p 1,722.00p 1,735.00p 780645
19/01/2016 1,787.00p 1,787.00p 1,766.00p 1,772.00p 591075
18/01/2016 1,778.00p 1,795.00p 1,758.36p 1,760.00p 394895
15/01/2016 1,808.00p 1,817.00p 1,765.00p 1,779.00p 707140
14/01/2016 1,818.00p 1,828.00p 1,777.00p 1,812.00p 732824
13/01/2016 1,840.00p 1,851.00p 1,826.00p 1,838.00p 644347
12/01/2016 1,829.00p 1,855.00p 1,818.00p 1,848.00p 480348
11/01/2016 1,827.00p 1,847.00p 1,825.00p 1,830.00p 476645
08/01/2016 1,837.00p 1,856.00p 1,829.00p 1,832.00p 682891
07/01/2016 1,831.00p 1,838.00p 1,804.00p 1,823.00p 545134
06/01/2016 1,883.00p 1,883.00p 1,844.00p 1,857.00p 501303
05/01/2016 1,857.00p 1,894.00p 1,857.00p 1,882.00p 639293
04/01/2016 1,874.00p 1,895.52p 1,833.00p 1,841.00p 626929
31/12/2015 1,902.00p 1,902.00p 1,877.00p 1,885.00p 111843
30/12/2015 1,896.00p 1,904.00p 1,885.00p 1,896.00p 308124
29/12/2015 1,879.00p 1,900.00p 1,873.00p 1,900.00p 339073
24/12/2015 1,868.00p 1,872.00p 1,856.00p 1,870.00p 54698
23/12/2015 1,835.00p 1,865.20p 1,835.00p 1,862.00p 278579
22/12/2015 1,834.00p 1,842.20p 1,822.00p 1,827.00p 363747
21/12/2015 1,841.00p 1,863.00p 1,825.00p 1,825.00p 385706
18/12/2015 1,848.00p 1,851.00p 1,833.00p 1,841.00p 798043
17/12/2015 1,866.00p 1,876.00p 1,851.00p 1,853.00p 748967
16/12/2015 1,844.00p 1,855.00p 1,837.00p 1,847.00p 526442
15/12/2015 1,811.00p 1,851.00p 1,811.00p 1,845.00p 587941
14/12/2015 1,835.00p 1,853.00p 1,804.00p 1,805.00p 567635
11/12/2015 1,861.00p 1,866.00p 1,831.00p 1,831.00p 462557
10/12/2015 1,872.00p 1,875.00p 1,851.00p 1,860.00p 374132
09/12/2015 1,881.00p 1,892.00p 1,872.00p 1,872.00p 431119
08/12/2015 1,912.00p 1,922.00p 1,876.00p 1,881.00p 538364
07/12/2015 1,913.00p 1,940.00p 1,909.80p 1,917.00p 258945
04/12/2015 1,904.00p 1,940.68p 1,894.60p 1,907.00p 487132
03/12/2015 1,942.00p 1,963.00p 1,913.00p 1,913.00p 728340
02/12/2015 1,935.00p 1,954.00p 1,928.00p 1,949.00p 452523
01/12/2015 1,929.00p 1,942.00p 1,923.00p 1,928.00p 601371

*Close Price adjusted for both dividends and splits