Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/07/2015 1,774.00p 1,774.83p 1,751.00p 1,758.00p 600625
09/07/2015 1,735.00p 1,752.00p 1,732.00p 1,752.00p 672828
08/07/2015 1,719.00p 1,740.00p 1,711.00p 1,732.00p 634877
07/07/2015 1,734.00p 1,739.00p 1,718.00p 1,719.00p 667774
06/07/2015 1,734.00p 1,747.00p 1,729.00p 1,737.00p 485443
03/07/2015 1,745.00p 1,751.00p 1,740.00p 1,743.00p 392002
02/07/2015 1,768.00p 1,774.00p 1,747.65p 1,748.00p 488142
01/07/2015 1,748.00p 1,780.00p 1,744.00p 1,771.00p 962370
30/06/2015 1,754.00p 1,760.00p 1,738.00p 1,738.00p 839132
29/06/2015 1,753.00p 1,780.00p 1,746.00p 1,759.00p 656155
26/06/2015 1,806.00p 1,809.00p 1,787.00p 1,787.00p 527049
25/06/2015 1,835.00p 1,842.00p 1,807.00p 1,811.00p 815312
24/06/2015 1,853.00p 1,854.00p 1,837.00p 1,838.00p 779592
23/06/2015 1,849.00p 1,867.00p 1,831.00p 1,852.00p 1329953
22/06/2015 1,886.00p 1,892.00p 1,872.00p 1,891.00p 1504022
19/06/2015 1,854.00p 1,858.00p 1,843.00p 1,846.00p 904268
18/06/2015 1,826.00p 1,851.00p 1,819.00p 1,850.00p 593530
17/06/2015 1,846.00p 1,851.00p 1,829.00p 1,829.00p 530297
16/06/2015 1,842.00p 1,852.00p 1,828.00p 1,847.00p 491093
15/06/2015 1,862.00p 1,862.00p 1,847.00p 1,847.00p 414512
12/06/2015 1,874.00p 1,880.00p 1,863.00p 1,868.00p 470336
11/06/2015 1,872.00p 1,895.70p 1,872.00p 1,881.00p 390493
10/06/2015 1,859.00p 1,888.00p 1,851.00p 1,880.00p 719935
09/06/2015 1,868.00p 1,872.00p 1,853.00p 1,864.00p 493446
08/06/2015 1,857.00p 1,872.00p 1,845.00p 1,863.00p 464654
05/06/2015 1,880.00p 1,880.00p 1,850.00p 1,861.00p 687604
04/06/2015 1,902.00p 1,905.00p 1,874.00p 1,886.00p 461324
03/06/2015 1,894.00p 1,922.00p 1,883.00p 1,905.00p 574134
02/06/2015 1,909.00p 1,911.00p 1,886.00p 1,889.00p 536519
01/06/2015 1,905.00p 1,916.00p 1,896.00p 1,898.00p 436048
29/05/2015 1,910.00p 1,925.00p 1,890.00p 1,896.00p 799833
28/05/2015 1,913.00p 1,920.00p 1,901.00p 1,906.00p 358665
27/05/2015 1,881.00p 1,918.00p 1,880.00p 1,912.00p 685595
26/05/2015 1,888.00p 1,896.00p 1,866.00p 1,876.00p 531494
22/05/2015 1,891.00p 1,896.00p 1,879.00p 1,882.00p 436148
21/05/2015 1,869.00p 1,888.75p 1,859.00p 1,885.00p 400646
20/05/2015 1,915.00p 1,924.00p 1,894.00p 1,899.00p 620867
19/05/2015 1,895.00p 1,918.00p 1,895.00p 1,914.00p 388410
18/05/2015 1,893.00p 1,901.00p 1,878.00p 1,892.00p 367780
15/05/2015 1,893.00p 1,904.00p 1,881.00p 1,890.00p 528012
14/05/2015 1,873.00p 1,886.00p 1,859.00p 1,885.00p 401588
13/05/2015 1,875.00p 1,888.00p 1,866.00p 1,871.00p 677956
12/05/2015 1,890.00p 1,901.00p 1,858.00p 1,874.00p 807708
11/05/2015 1,913.00p 1,918.00p 1,890.00p 1,894.00p 587524
08/05/2015 1,894.00p 1,925.00p 1,884.00p 1,911.00p 740955
07/05/2015 1,866.00p 1,876.00p 1,826.00p 1,865.00p 729812
06/05/2015 1,841.00p 1,852.00p 1,830.00p 1,851.00p 629031
05/05/2015 1,843.00p 1,868.00p 1,837.00p 1,843.00p 919042
01/05/2015 1,833.00p 1,836.00p 1,803.00p 1,834.00p 576711
30/04/2015 1,820.00p 1,841.00p 1,805.00p 1,839.00p 793789
29/04/2015 1,852.00p 1,867.00p 1,823.00p 1,823.00p 630974
28/04/2015 1,846.00p 1,853.00p 1,836.00p 1,847.00p 653777
27/04/2015 1,860.00p 1,867.00p 1,833.00p 1,849.00p 663756
24/04/2015 1,856.00p 1,864.00p 1,848.00p 1,854.00p 447446
23/04/2015 1,867.00p 1,881.00p 1,850.00p 1,856.00p 845255
22/04/2015 1,869.00p 1,880.00p 1,850.00p 1,870.00p 701091
21/04/2015 1,858.00p 1,883.00p 1,857.00p 1,868.00p 592852
20/04/2015 1,849.00p 1,860.00p 1,843.00p 1,850.00p 474121
17/04/2015 1,859.00p 1,866.00p 1,843.00p 1,846.00p 865538
16/04/2015 1,870.00p 1,873.00p 1,848.00p 1,860.00p 917004
15/04/2015 1,900.00p 1,903.00p 1,847.00p 1,860.00p 1790389
14/04/2015 1,898.00p 1,916.00p 1,898.00p 1,910.00p 448747
13/04/2015 1,916.00p 1,917.00p 1,896.00p 1,906.00p 340775
10/04/2015 1,902.00p 1,915.00p 1,899.00p 1,912.00p 503879
09/04/2015 1,897.00p 1,904.00p 1,887.00p 1,902.00p 452468
08/04/2015 1,883.00p 1,893.00p 1,877.00p 1,888.00p 645403
07/04/2015 1,863.00p 1,888.00p 1,858.00p 1,882.00p 705348
02/04/2015 1,838.00p 1,859.00p 1,819.00p 1,855.00p 571651
01/04/2015 1,834.00p 1,852.00p 1,824.00p 1,840.00p 766507
31/03/2015 1,834.00p 1,863.00p 1,825.00p 1,831.00p 1214303
30/03/2015 1,841.00p 1,849.00p 1,828.50p 1,835.00p 1103995
27/03/2015 1,835.00p 1,844.00p 1,824.00p 1,826.00p 783430
26/03/2015 1,833.00p 1,836.00p 1,814.00p 1,832.00p 919343
25/03/2015 1,873.00p 1,875.00p 1,845.00p 1,845.00p 443225
24/03/2015 1,867.00p 1,883.00p 1,867.00p 1,872.00p 798852
23/03/2015 1,875.00p 1,878.00p 1,861.00p 1,868.00p 1269774
20/03/2015 1,867.00p 1,883.00p 1,865.00p 1,878.00p 1070227
19/03/2015 1,862.00p 1,879.00p 1,860.00p 1,868.00p 665193
18/03/2015 1,856.00p 1,866.00p 1,855.00p 1,860.00p 920416
17/03/2015 1,853.00p 1,861.00p 1,844.00p 1,852.00p 1056182
16/03/2015 1,845.00p 1,859.00p 1,845.00p 1,855.00p 483893
13/03/2015 1,840.00p 1,849.00p 1,838.00p 1,844.00p 522337
12/03/2015 1,843.00p 1,851.00p 1,837.00p 1,841.00p 682177
11/03/2015 1,831.00p 1,844.00p 1,828.00p 1,839.00p 510562
10/03/2015 1,861.00p 1,869.00p 1,829.00p 1,831.00p 661246
09/03/2015 1,881.00p 1,881.00p 1,854.00p 1,859.00p 408144
06/03/2015 1,882.00p 1,889.00p 1,871.00p 1,881.00p 400187
05/03/2015 1,893.00p 1,899.00p 1,880.00p 1,889.00p 577726
04/03/2015 1,880.00p 1,886.00p 1,865.00p 1,883.00p 567259
03/03/2015 1,906.00p 1,912.00p 1,879.00p 1,879.00p 558861
02/03/2015 1,894.00p 1,904.00p 1,889.00p 1,900.00p 724407
27/02/2015 1,890.00p 1,909.00p 1,884.00p 1,896.00p 917629
26/02/2015 1,914.00p 1,916.00p 1,877.00p 1,900.00p 918819
25/02/2015 1,927.00p 1,929.00p 1,916.00p 1,920.00p 505073
24/02/2015 1,960.00p 1,960.00p 1,915.00p 1,928.00p 937559
23/02/2015 1,941.00p 1,969.00p 1,936.00p 1,950.00p 610656
20/02/2015 1,915.00p 1,931.00p 1,910.00p 1,928.00p 928159
19/02/2015 1,891.00p 1,931.00p 1,884.00p 1,914.00p 605525
18/02/2015 1,889.00p 1,901.00p 1,881.00p 1,890.00p 448502
17/02/2015 1,871.00p 1,886.00p 1,864.72p 1,883.00p 444948
16/02/2015 1,879.00p 1,891.00p 1,865.52p 1,876.00p 304603
13/02/2015 1,903.00p 1,908.00p 1,880.00p 1,882.00p 706142
12/02/2015 1,890.00p 1,902.00p 1,877.00p 1,898.00p 553785
11/02/2015 1,891.00p 1,910.00p 1,884.00p 1,895.00p 387054
10/02/2015 1,880.00p 1,900.00p 1,874.00p 1,899.00p 1023341
09/02/2015 1,881.00p 1,884.00p 1,853.00p 1,883.00p 377782
06/02/2015 1,902.00p 1,906.00p 1,881.00p 1,886.00p 826377
05/02/2015 1,896.00p 1,915.00p 1,890.00p 1,910.00p 526713
04/02/2015 1,899.00p 1,905.00p 1,880.00p 1,905.00p 481907
03/02/2015 1,892.00p 1,906.00p 1,892.00p 1,897.00p 560922
02/02/2015 1,897.00p 1,901.15p 1,871.00p 1,888.00p 487380
30/01/2015 1,939.00p 1,943.00p 1,880.00p 1,897.00p 958196
29/01/2015 1,914.00p 1,935.00p 1,908.00p 1,935.00p 762217
28/01/2015 1,929.00p 1,929.16p 1,907.00p 1,923.00p 691534
27/01/2015 1,923.00p 1,930.00p 1,906.00p 1,923.00p 699094
26/01/2015 1,908.00p 1,927.00p 1,904.00p 1,922.00p 480841
23/01/2015 1,885.00p 1,916.00p 1,882.00p 1,913.00p 655538
22/01/2015 1,887.00p 1,889.00p 1,869.00p 1,880.00p 748208
21/01/2015 1,878.00p 1,887.00p 1,864.00p 1,887.00p 515762
20/01/2015 1,878.00p 1,892.00p 1,867.00p 1,878.00p 630863
19/01/2015 1,849.00p 1,870.00p 1,847.00p 1,870.00p 368748
16/01/2015 1,818.00p 1,855.00p 1,813.00p 1,853.00p 654870
15/01/2015 1,800.00p 1,825.00p 1,771.00p 1,825.00p 665815
14/01/2015 1,810.00p 1,832.00p 1,783.00p 1,792.00p 542396
13/01/2015 1,824.00p 1,841.00p 1,819.00p 1,825.00p 338192
12/01/2015 1,819.00p 1,835.00p 1,810.00p 1,829.00p 382284
09/01/2015 1,803.00p 1,834.00p 1,801.00p 1,812.00p 536020
08/01/2015 1,775.00p 1,806.00p 1,775.00p 1,806.00p 555184
07/01/2015 1,755.00p 1,772.00p 1,750.00p 1,761.00p 571470
06/01/2015 1,746.00p 1,764.00p 1,713.00p 1,746.00p 1446980
05/01/2015 1,771.00p 1,785.00p 1,745.00p 1,752.00p 701720
02/01/2015 1,775.00p 1,789.00p 1,766.00p 1,782.00p 536124
31/12/2014 1,768.00p 1,773.00p 1,756.00p 1,764.00p 82804
30/12/2014 1,783.00p 1,785.00p 1,749.00p 1,759.00p 500818
29/12/2014 1,796.00p 1,804.00p 1,772.00p 1,792.00p 337374
24/12/2014 1,798.00p 1,798.00p 1,782.00p 1,790.00p 1127541
23/12/2014 1,785.00p 1,802.00p 1,775.72p 1,787.00p 363058
22/12/2014 1,764.00p 1,780.00p 1,760.00p 1,778.00p 462285
19/12/2014 1,742.00p 1,763.00p 1,740.00p 1,760.00p 1045884
18/12/2014 1,731.00p 1,732.67p 1,699.00p 1,729.00p 1269845
17/12/2014 1,700.00p 1,718.00p 1,680.00p 1,714.00p 687196
16/12/2014 1,699.00p 1,717.00p 1,683.00p 1,716.00p 558399
15/12/2014 1,709.00p 1,727.00p 1,698.00p 1,698.00p 668824
12/12/2014 1,752.00p 1,754.00p 1,710.00p 1,713.00p 618432
11/12/2014 1,792.00p 1,792.00p 1,731.00p 1,760.00p 1128426
10/12/2014 1,803.00p 1,813.00p 1,791.00p 1,794.00p 418640
09/12/2014 1,814.00p 1,816.48p 1,792.00p 1,792.00p 635076
08/12/2014 1,812.00p 1,834.00p 1,809.00p 1,820.00p 1118018
05/12/2014 1,787.00p 1,817.00p 1,780.00p 1,814.00p 581977
04/12/2014 1,780.00p 1,789.00p 1,771.00p 1,778.00p 685974
03/12/2014 1,778.00p 1,798.00p 1,768.00p 1,778.00p 665842
02/12/2014 1,782.00p 1,789.00p 1,770.00p 1,779.00p 634370
01/12/2014 1,780.00p 1,803.00p 1,776.00p 1,780.00p 584971
28/11/2014 1,782.00p 1,794.00p 1,773.00p 1,786.00p 591626
27/11/2014 1,763.00p 1,785.00p 1,758.00p 1,785.00p 338192
26/11/2014 1,774.00p 1,774.00p 1,753.00p 1,759.00p 353184
25/11/2014 1,752.00p 1,772.00p 1,752.00p 1,770.00p 451708
24/11/2014 1,754.00p 1,757.00p 1,744.00p 1,752.00p 328147
21/11/2014 1,763.00p 1,766.00p 1,744.00p 1,756.00p 609254
20/11/2014 1,747.00p 1,763.00p 1,738.00p 1,760.00p 443166
19/11/2014 1,740.00p 1,746.00p 1,731.00p 1,743.00p 386513
18/11/2014 1,734.00p 1,747.00p 1,726.00p 1,738.00p 419498
17/11/2014 1,721.00p 1,734.00p 1,715.00p 1,729.00p 361903
14/11/2014 1,733.00p 1,736.00p 1,718.00p 1,729.00p 462323
13/11/2014 1,729.00p 1,747.00p 1,728.00p 1,729.00p 396543
12/11/2014 1,717.00p 1,731.22p 1,711.00p 1,723.00p 485443
11/11/2014 1,720.00p 1,733.00p 1,712.00p 1,719.00p 619291
10/11/2014 1,710.00p 1,721.00p 1,698.00p 1,721.00p 420972
07/11/2014 1,718.00p 1,729.00p 1,698.00p 1,709.00p 577580
06/11/2014 1,694.00p 1,712.00p 1,685.00p 1,712.00p 738927
05/11/2014 1,685.00p 1,709.00p 1,683.00p 1,709.00p 755038
04/11/2014 1,676.00p 1,689.00p 1,671.00p 1,677.00p 303634
03/11/2014 1,691.00p 1,696.00p 1,673.00p 1,677.00p 498257
31/10/2014 1,697.00p 1,699.00p 1,686.00p 1,695.00p 608892
30/10/2014 1,673.00p 1,680.00p 1,663.00p 1,680.00p 506829
29/10/2014 1,671.00p 1,677.00p 1,665.00p 1,670.00p 500012
28/10/2014 1,661.00p 1,665.00p 1,653.00p 1,662.00p 513518
27/10/2014 1,655.00p 1,664.00p 1,643.72p 1,649.00p 445695
24/10/2014 1,655.00p 1,665.00p 1,647.00p 1,648.00p 423077
23/10/2014 1,647.00p 1,666.00p 1,637.00p 1,660.00p 626637
22/10/2014 1,670.00p 1,684.00p 1,650.00p 1,657.00p 1045311
21/10/2014 1,629.00p 1,665.00p 1,620.00p 1,665.00p 907128
20/10/2014 1,645.00p 1,659.00p 1,629.00p 1,638.00p 852303
17/10/2014 1,585.00p 1,646.00p 1,576.00p 1,644.00p 1675075
16/10/2014 1,529.00p 1,587.00p 1,520.00p 1,584.00p 1590809
15/10/2014 1,572.00p 1,579.00p 1,517.00p 1,519.00p 1004554
14/10/2014 1,534.00p 1,568.00p 1,523.00p 1,565.00p 538366
13/10/2014 1,554.00p 1,559.00p 1,534.00p 1,546.00p 668344
10/10/2014 1,556.00p 1,575.00p 1,541.00p 1,567.00p 582039
09/10/2014 1,594.00p 1,603.00p 1,569.50p 1,571.00p 591167
08/10/2014 1,573.00p 1,585.00p 1,553.00p 1,579.00p 710344
07/10/2014 1,607.00p 1,609.00p 1,577.00p 1,578.00p 645186
06/10/2014 1,602.00p 1,609.00p 1,595.00p 1,609.00p 579197
03/10/2014 1,581.00p 1,600.31p 1,573.00p 1,597.00p 373436
02/10/2014 1,592.00p 1,598.00p 1,577.00p 1,579.00p 568711
01/10/2014 1,610.00p 1,621.00p 1,594.00p 1,597.00p 432553
30/09/2014 1,612.00p 1,617.00p 1,605.00p 1,610.00p 527816
29/09/2014 1,595.00p 1,612.00p 1,589.00p 1,610.00p 411204
26/09/2014 1,592.00p 1,600.00p 1,569.00p 1,597.00p 577772
25/09/2014 1,608.00p 1,615.00p 1,587.00p 1,594.00p 479857

*Close Price adjusted for both dividends and splits