Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/08/2022 3,124.00p 3,148.00p 3,118.00p 3,118.00p 293401
11/08/2022 3,168.00p 3,180.00p 3,122.00p 3,137.00p 296200
10/08/2022 3,087.00p 3,175.00p 3,071.00p 3,155.00p 583299
09/08/2022 3,092.00p 3,100.00p 3,057.00p 3,096.00p 378423
08/08/2022 3,075.00p 3,110.00p 3,067.00p 3,082.00p 330197
05/08/2022 3,099.00p 3,110.00p 3,044.00p 3,055.00p 393252
04/08/2022 3,068.00p 3,098.00p 3,049.00p 3,097.00p 444722
03/08/2022 3,087.00p 3,087.00p 3,041.00p 3,059.00p 486308
02/08/2022 3,075.00p 3,103.00p 3,060.00p 3,083.00p 365646
01/08/2022 3,058.00p 3,080.00p 3,056.00p 3,070.00p 247273
29/07/2022 3,020.00p 3,082.00p 3,007.00p 3,071.00p 522923
28/07/2022 2,960.00p 3,010.00p 2,941.00p 3,010.00p 405926
27/07/2022 2,982.00p 2,982.00p 2,948.00p 2,960.00p 386318
26/07/2022 3,010.00p 3,015.00p 2,938.00p 2,958.00p 915169
25/07/2022 3,033.00p 3,056.00p 2,997.00p 3,019.00p 489390
22/07/2022 3,003.00p 3,045.00p 3,003.00p 3,043.00p 450310
21/07/2022 2,944.00p 3,008.00p 2,941.00p 2,991.00p 616338
20/07/2022 2,940.00p 2,956.00p 2,919.00p 2,936.00p 835733
19/07/2022 2,892.00p 2,938.00p 2,867.00p 2,929.00p 300908
18/07/2022 2,894.00p 2,944.00p 2,890.00p 2,902.00p 400605
15/07/2022 2,894.00p 2,919.00p 2,881.00p 2,919.00p 455861
14/07/2022 2,898.00p 2,913.00p 2,874.00p 2,887.00p 451736
13/07/2022 2,878.00p 2,913.00p 2,877.00p 2,903.00p 504137
12/07/2022 2,871.00p 2,898.00p 2,850.00p 2,887.00p 644496
11/07/2022 2,840.00p 2,874.00p 2,832.00p 2,872.00p 488171
08/07/2022 2,857.00p 2,880.00p 2,837.00p 2,857.00p 792264
07/07/2022 2,812.00p 2,850.00p 2,798.00p 2,846.00p 816372
06/07/2022 2,758.00p 2,813.00p 2,758.00p 2,810.00p 617713
05/07/2022 2,779.00p 2,783.00p 2,735.00p 2,752.00p 1126233
04/07/2022 2,729.00p 2,764.00p 2,729.00p 2,759.00p 466132
01/07/2022 2,706.00p 2,744.00p 2,665.00p 2,718.00p 627765
30/06/2022 2,672.00p 2,740.00p 2,667.00p 2,719.00p 1896500
29/06/2022 2,637.00p 2,677.00p 2,636.00p 2,671.00p 463501
28/06/2022 2,670.00p 2,672.00p 2,631.00p 2,660.00p 593946
27/06/2022 2,700.00p 2,700.00p 2,641.00p 2,665.00p 697493
24/06/2022 2,583.00p 2,649.00p 2,567.00p 2,644.00p 946727
23/06/2022 2,569.00p 2,583.00p 2,542.00p 2,575.00p 605306
22/06/2022 2,572.00p 2,595.00p 2,565.00p 2,576.00p 591853
21/06/2022 2,599.00p 2,604.00p 2,578.00p 2,589.00p 362636
20/06/2022 2,585.00p 2,627.00p 2,567.00p 2,590.00p 393890
17/06/2022 2,580.00p 2,621.00p 2,572.00p 2,587.00p 1238827
16/06/2022 2,652.00p 2,660.00p 2,577.00p 2,577.00p 760144
15/06/2022 2,637.00p 2,682.00p 2,629.00p 2,665.00p 500465
14/06/2022 2,641.00p 2,670.87p 2,620.00p 2,623.00p 664512
13/06/2022 2,609.00p 2,660.00p 2,590.00p 2,645.00p 734532
10/06/2022 2,650.00p 2,667.00p 2,612.00p 2,636.00p 970538
09/06/2022 2,689.00p 2,689.00p 2,640.00p 2,657.00p 857575
08/06/2022 2,772.00p 2,772.00p 2,688.00p 2,704.00p 544408
07/06/2022 2,778.00p 2,793.00p 2,719.00p 2,756.00p 708951
06/06/2022 2,836.00p 2,854.00p 2,759.00p 2,779.00p 1070817
03/06/2022 2,771.00p 2,813.00p 2,740.00p 2,811.00p 1196444
02/06/2022 2,771.00p 2,813.00p 2,740.00p 2,811.00p 1196444
01/06/2022 2,771.00p 2,813.00p 2,740.00p 2,811.00p 1196444
31/05/2022 2,850.00p 2,859.83p 2,767.00p 2,767.00p 5321174
30/05/2022 2,871.00p 2,880.00p 2,847.00p 2,858.00p 1321649
27/05/2022 2,856.00p 2,872.00p 2,831.00p 2,858.00p 658699
26/05/2022 2,841.00p 2,852.00p 2,827.00p 2,843.00p 470927
25/05/2022 2,841.00p 2,855.00p 2,823.00p 2,841.00p 554150
24/05/2022 2,829.00p 2,854.00p 2,793.00p 2,829.00p 643703
23/05/2022 2,835.00p 2,845.00p 2,807.00p 2,837.00p 796921
20/05/2022 2,813.00p 2,880.00p 2,796.00p 2,815.00p 963557
19/05/2022 2,856.00p 2,876.00p 2,698.04p 2,767.00p 1278377
18/05/2022 2,971.00p 2,998.00p 2,919.00p 2,919.00p 701764
17/05/2022 2,960.00p 2,975.00p 2,941.00p 2,962.00p 529096
16/05/2022 2,916.00p 2,982.00p 2,897.00p 2,954.00p 700914
13/05/2022 2,900.00p 2,943.00p 2,887.00p 2,932.00p 548896
12/05/2022 2,865.00p 2,890.00p 2,818.00p 2,888.00p 1023551
11/05/2022 2,971.00p 2,974.00p 2,898.00p 2,905.00p 2290484
10/05/2022 3,008.00p 3,027.00p 2,968.00p 2,968.00p 1514341
09/05/2022 3,008.00p 3,046.00p 2,960.00p 2,990.00p 981001
06/05/2022 3,090.00p 3,102.00p 3,024.00p 3,028.00p 938249
05/05/2022 3,128.00p 3,142.00p 3,096.45p 3,108.00p 917274
04/05/2022 3,095.00p 3,114.00p 3,087.00p 3,094.00p 720149
03/05/2022 3,083.00p 3,099.00p 3,066.00p 3,097.00p 576699
02/05/2022 3,078.00p 3,115.00p 3,064.00p 3,103.00p 873710
29/04/2022 3,078.00p 3,115.00p 3,064.00p 3,103.00p 873710
28/04/2022 3,093.00p 3,093.00p 3,073.00p 3,083.00p 588261
27/04/2022 3,029.00p 3,073.00p 2,996.00p 3,067.00p 772835
26/04/2022 3,057.00p 3,068.00p 3,031.00p 3,032.00p 864981
25/04/2022 3,066.00p 3,073.00p 3,003.00p 3,038.00p 798972
22/04/2022 3,140.00p 3,165.00p 3,081.00p 3,082.00p 608777
21/04/2022 3,110.00p 3,167.26p 3,078.00p 3,163.00p 914573
20/04/2022 3,114.00p 3,118.00p 3,027.00p 3,086.00p 1137345
19/04/2022 3,067.00p 3,092.00p 3,031.00p 3,067.00p 615030
18/04/2022 3,030.00p 3,081.00p 3,021.00p 3,065.00p 707083
15/04/2022 3,030.00p 3,081.00p 3,021.00p 3,065.00p 707083
14/04/2022 3,030.00p 3,081.00p 3,021.00p 3,065.00p 705244
13/04/2022 3,070.00p 3,099.00p 3,056.00p 3,073.00p 571222
12/04/2022 3,055.00p 3,102.00p 3,048.00p 3,090.00p 629158
11/04/2022 3,098.00p 3,107.00p 3,069.00p 3,069.00p 755380
08/04/2022 3,123.00p 3,124.00p 3,089.00p 3,111.00p 653833
07/04/2022 3,094.00p 3,119.00p 3,074.00p 3,115.00p 621590
06/04/2022 3,067.00p 3,096.00p 3,062.00p 3,083.00p 982947
05/04/2022 3,022.00p 3,093.00p 3,022.00p 3,080.00p 1265773
04/04/2022 3,001.00p 3,039.00p 2,990.00p 3,033.00p 604619
01/04/2022 2,975.00p 2,991.00p 2,966.00p 2,991.00p 716061
31/03/2022 2,989.00p 2,997.00p 2,954.00p 2,968.00p 480768
30/03/2022 2,941.00p 2,961.00p 2,917.00p 2,957.00p 562675
29/03/2022 2,952.00p 2,972.00p 2,933.00p 2,949.00p 649508
28/03/2022 2,907.00p 2,914.00p 2,886.00p 2,905.00p 425826
25/03/2022 2,854.00p 2,923.00p 2,854.00p 2,899.00p 529484
24/03/2022 2,896.00p 2,913.00p 2,856.00p 2,891.00p 734194
23/03/2022 2,891.00p 2,921.00p 2,885.00p 2,900.00p 412638
22/03/2022 2,868.00p 2,891.00p 2,852.00p 2,891.00p 573570
21/03/2022 2,879.00p 2,895.00p 2,861.00p 2,868.00p 438182
18/03/2022 2,885.00p 2,902.00p 2,841.00p 2,889.00p 1254652
17/03/2022 2,837.00p 2,870.00p 2,831.00p 2,870.00p 565397
16/03/2022 2,835.00p 2,847.00p 2,796.00p 2,832.00p 707061
15/03/2022 2,805.00p 2,826.00p 2,772.00p 2,800.00p 860288
14/03/2022 2,770.00p 2,828.00p 2,741.00p 2,818.00p 455496
11/03/2022 2,782.00p 2,817.00p 2,740.00p 2,760.00p 1145579
10/03/2022 2,809.00p 2,841.00p 2,773.00p 2,776.00p 955003
09/03/2022 2,789.00p 2,821.00p 2,761.00p 2,794.00p 1244287
08/03/2022 2,802.00p 2,825.00p 2,733.00p 2,746.00p 1174663
07/03/2022 2,779.00p 2,839.00p 2,751.00p 2,830.00p 992836
04/03/2022 2,807.00p 2,833.00p 2,777.00p 2,798.00p 1042298
03/03/2022 2,906.00p 2,958.00p 2,814.00p 2,820.00p 700941
02/03/2022 2,914.00p 2,973.00p 2,911.00p 2,933.00p 1544321
01/03/2022 2,998.00p 2,998.00p 2,857.00p 2,902.00p 948068
28/02/2022 2,848.00p 2,969.00p 2,782.00p 2,969.00p 1449381
25/02/2022 2,731.00p 2,782.00p 2,721.00p 2,760.00p 720478
24/02/2022 2,676.00p 2,757.00p 2,672.00p 2,715.00p 740459
23/02/2022 2,746.00p 2,780.00p 2,738.00p 2,738.00p 695724
22/02/2022 2,690.00p 2,774.00p 2,689.37p 2,756.00p 420326
21/02/2022 2,747.00p 2,751.00p 2,693.00p 2,730.00p 469153
18/02/2022 2,744.00p 2,756.00p 2,729.00p 2,736.00p 433057
17/02/2022 2,724.00p 2,753.00p 2,714.00p 2,740.00p 545090
16/02/2022 2,709.00p 2,726.00p 2,694.00p 2,707.00p 493170
15/02/2022 2,663.00p 2,719.00p 2,658.11p 2,712.00p 635516
14/02/2022 2,673.00p 2,687.63p 2,631.00p 2,664.00p 528753
11/02/2022 2,702.00p 2,729.00p 2,687.00p 2,687.00p 723883
10/02/2022 2,773.00p 2,773.00p 2,723.00p 2,747.00p 366413
09/02/2022 2,742.00p 2,766.00p 2,727.00p 2,758.00p 370612
08/02/2022 2,718.00p 2,733.00p 2,692.00p 2,716.00p 476729
07/02/2022 2,730.00p 2,744.00p 2,711.00p 2,724.00p 394944
04/02/2022 2,732.00p 2,754.00p 2,705.00p 2,719.00p 592724
03/02/2022 2,742.00p 2,769.00p 2,725.00p 2,728.00p 633183
02/02/2022 2,792.00p 2,825.00p 2,784.00p 2,814.00p 327704
01/02/2022 2,773.00p 2,812.00p 2,768.00p 2,775.00p 431882
31/01/2022 2,806.00p 2,828.55p 2,763.00p 2,767.00p 545449
28/01/2022 2,762.00p 2,786.00p 2,730.00p 2,786.00p 1203485
27/01/2022 2,724.00p 2,780.00p 2,706.00p 2,776.00p 684279
26/01/2022 2,706.00p 2,759.00p 2,703.00p 2,754.00p 609216
25/01/2022 2,722.00p 2,737.00p 2,660.00p 2,721.00p 672485
24/01/2022 2,708.00p 2,740.00p 2,680.00p 2,699.00p 614248
21/01/2022 2,710.00p 2,741.00p 2,697.00p 2,721.00p 486176
20/01/2022 2,732.00p 2,753.00p 2,713.00p 2,744.00p 495501
19/01/2022 2,685.00p 2,723.00p 2,666.00p 2,723.00p 623511
18/01/2022 2,727.00p 2,727.00p 2,659.00p 2,692.00p 405938
17/01/2022 2,695.00p 2,730.00p 2,681.00p 2,730.00p 523155
14/01/2022 2,727.00p 2,738.00p 2,689.37p 2,694.00p 490831
13/01/2022 2,761.00p 2,818.00p 2,726.00p 2,741.00p 654913
12/01/2022 2,737.00p 2,786.00p 2,724.00p 2,777.00p 727381
10/01/2022 2,776.00p 2,777.00p 2,680.00p 2,696.00p 366197
07/01/2022 2,772.00p 2,800.00p 2,750.00p 2,765.00p 606127
06/01/2022 2,825.00p 2,850.00p 2,772.00p 2,777.00p 499528
05/01/2022 2,861.00p 2,876.52p 2,845.10p 2,871.00p 575744
04/01/2022 2,913.00p 2,913.00p 2,846.00p 2,867.00p 1052532
31/12/2021 2,879.00p 2,923.00p 2,772.68p 2,885.00p 167995
30/12/2021 2,943.00p 2,951.00p 2,927.00p 2,937.00p 273175
29/12/2021 2,928.00p 2,951.00p 2,916.00p 2,951.00p 378584
24/12/2021 2,901.00p 2,916.00p 2,893.00p 2,901.00p 48695
23/12/2021 2,899.00p 2,903.00p 2,874.00p 2,902.00p 235511
22/12/2021 2,872.00p 2,897.00p 2,856.00p 2,897.00p 354929
21/12/2021 2,888.00p 2,890.21p 2,845.00p 2,863.00p 336374
20/12/2021 2,830.00p 2,874.00p 2,806.00p 2,863.00p 435984
17/12/2021 2,883.00p 2,906.00p 2,850.00p 2,867.00p 1102378
16/12/2021 2,953.00p 2,971.00p 2,863.00p 2,888.00p 998279
15/12/2021 2,889.00p 2,938.00p 2,876.00p 2,927.00p 864227
14/12/2021 2,973.00p 3,000.00p 2,887.00p 2,889.00p 794791
13/12/2021 2,967.00p 2,990.00p 2,953.00p 2,967.00p 593107
10/12/2021 2,933.00p 2,977.00p 2,933.00p 2,956.00p 449651
09/12/2021 2,965.00p 2,992.68p 2,951.00p 2,968.00p 445618
08/12/2021 2,964.00p 2,997.00p 2,941.00p 2,954.00p 686667
07/12/2021 2,904.00p 2,964.00p 2,903.00p 2,960.00p 563064
06/12/2021 2,862.00p 2,886.00p 2,852.00p 2,882.00p 368615
03/12/2021 2,854.00p 2,887.00p 2,843.00p 2,855.00p 440910
02/12/2021 2,847.00p 2,863.00p 2,826.00p 2,852.00p 419051
01/12/2021 2,866.00p 2,910.00p 2,842.00p 2,866.00p 588220
30/11/2021 2,859.00p 2,898.00p 2,825.00p 2,868.00p 1097217
29/11/2021 2,854.00p 2,890.00p 2,854.00p 2,867.00p 609211
26/11/2021 2,762.00p 2,860.00p 2,762.00p 2,835.00p 905335
25/11/2021 2,822.00p 2,827.00p 2,797.00p 2,814.00p 284556
24/11/2021 2,802.00p 2,847.00p 2,796.00p 2,820.00p 501158
23/11/2021 2,818.00p 2,818.00p 2,771.00p 2,793.00p 283858
22/11/2021 2,838.00p 2,875.00p 2,835.00p 2,837.00p 355159
19/11/2021 2,803.00p 2,850.00p 2,797.00p 2,837.00p 694465
18/11/2021 2,775.00p 2,818.00p 2,768.00p 2,807.00p 564629
17/11/2021 2,782.00p 2,812.00p 2,766.00p 2,787.00p 445100
16/11/2021 2,808.00p 2,808.00p 2,753.00p 2,789.00p 388029
15/11/2021 2,793.00p 2,810.00p 2,782.79p 2,810.00p 255182
12/11/2021 2,766.00p 2,813.00p 2,757.00p 2,806.00p 369215
11/11/2021 2,737.00p 2,783.00p 2,735.00p 2,765.00p 265990
10/11/2021 2,724.00p 2,746.00p 2,702.00p 2,746.00p 459865
09/11/2021 2,742.00p 2,743.00p 2,706.00p 2,721.00p 525335
08/11/2021 2,734.00p 2,771.00p 2,730.00p 2,751.00p 458025
05/11/2021 2,771.00p 2,784.00p 2,729.00p 2,732.00p 582790
04/11/2021 2,765.00p 2,781.00p 2,737.00p 2,773.00p 870178
03/11/2021 2,710.00p 2,767.00p 2,710.00p 2,753.00p 425605
02/11/2021 2,709.00p 2,769.00p 2,690.00p 2,757.00p 645919

*Close Price adjusted for both dividends and splits