Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BNZL.LSE stock page

Bunzl PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,828.002,852.002,816.142,852.002,852.00897,778
2026-10-152,794.002,866.002,794.002,842.002,842.001,612,096
2026-10-142,784.002,798.002,766.002,784.002,784.001,579,454
2026-10-132,740.002,782.002,738.002,776.002,776.001,071,180
2026-10-122,740.002,748.002,722.002,730.002,730.00931,677
2026-10-092,728.002,748.002,722.002,738.002,738.001,303,245
2026-10-082,640.002,722.002,638.002,710.002,710.001,420,732
2026-10-072,668.002,674.002,646.002,650.002,650.001,903,385
2026-10-062,640.002,668.002,612.002,668.002,668.001,632,693
2026-10-052,620.002,638.002,604.002,622.002,622.001,163,803
2026-10-022,600.002,624.002,596.002,614.002,614.001,360,710
2026-10-012,580.002,622.002,578.002,582.002,582.001,210,198
2026-09-302,618.002,640.002,604.002,612.002,612.003,463,886
2026-09-292,656.002,664.002,606.002,618.002,618.001,000,496
2026-09-282,648.002,678.002,638.002,654.002,654.001,161,105
2026-09-252,682.002,696.002,636.002,638.002,638.001,220,394
2026-09-242,680.002,692.002,668.002,688.002,688.001,878,705
2026-09-232,682.002,692.082,650.002,652.002,652.001,640,739
2026-09-222,628.002,674.002,616.002,674.002,674.001,592,281
2026-09-212,622.002,632.002,612.002,614.002,614.001,378,162
2026-09-182,634.002,648.002,614.002,614.002,614.002,758,290
2026-09-172,600.002,646.002,598.002,638.002,638.001,545,924
2026-09-162,554.002,600.002,554.002,600.002,600.001,913,416
2026-09-152,578.002,592.002,544.002,590.002,590.002,118,369
2026-09-142,568.002,606.502,568.002,582.002,582.001,388,094
2026-09-112,574.002,602.002,548.002,566.002,566.001,917,325
2026-09-102,626.002,644.002,572.002,572.002,572.001,281,274
2026-09-092,664.002,664.002,622.002,630.002,630.001,399,527
2026-09-082,648.002,676.002,644.002,658.002,658.002,412,255
2026-09-072,648.002,670.002,638.002,644.002,644.00932,638
2026-09-042,670.002,678.002,624.002,658.002,658.001,050,313
2026-09-032,708.002,714.642,664.002,672.002,672.001,336,035
2026-09-022,712.002,732.002,652.002,714.002,714.001,763,159
2026-09-012,850.002,898.002,694.002,742.002,742.001,542,689
2026-08-282,790.002,800.002,772.002,792.002,792.001,560,721
2026-08-272,778.002,792.002,764.002,782.002,782.00413,020
2026-08-262,786.002,828.602,784.002,786.002,786.00528,851
2026-08-252,790.002,816.002,781.002,794.002,794.00376,438
2026-08-242,748.002,816.002,748.002,798.002,798.00380,638
2026-08-212,742.002,762.002,722.002,754.002,754.001,284,676
2026-08-202,754.002,770.002,742.002,756.002,756.00473,155
2026-08-192,774.002,782.002,756.002,756.002,756.00745,026
2026-08-182,768.002,790.002,742.002,774.002,774.00456,800
2026-08-172,770.002,770.002,734.002,752.002,752.001,227,719
2026-08-142,756.002,772.002,744.002,758.002,758.00636,063
2026-08-132,762.002,766.002,727.502,746.002,746.00441,322
2026-08-122,776.002,786.002,750.002,754.002,754.00660,100
2026-08-112,824.002,832.002,784.002,806.002,806.00353,085
2026-08-102,864.002,864.002,826.002,826.002,826.00482,049
2026-08-072,830.002,886.002,824.002,870.002,870.00998,710
2026-08-062,828.002,848.002,806.002,832.002,832.00544,334
2026-08-052,810.002,834.002,790.002,824.002,824.001,372,562
2026-08-042,790.002,813.002,782.002,794.002,794.001,132,180
2026-08-032,808.002,828.002,794.002,796.002,796.00751,917
2026-07-312,788.002,820.002,772.002,802.002,802.00510,193
2026-07-302,802.002,828.002,796.002,796.002,796.001,018,038
2026-07-292,826.002,832.002,798.002,814.002,814.00611,335
2026-07-282,772.002,830.002,772.002,816.002,816.002,063,393
2026-07-272,770.002,770.002,744.002,768.002,768.00477,981
2026-07-242,712.002,758.002,712.002,758.002,758.00870,812
Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-210.5390 GBP
2025-11-130.2020 GBP
2025-05-220.5380 GBP
2024-11-140.2010 GBP
2024-05-160.5010 GBP
2023-11-160.1820 GBP
2023-05-180.4540 GBP
2022-11-170.1730 GBP
2022-05-190.4080 GBP
2021-11-180.1620 GBP
2021-05-200.3830 GBP
2020-12-030.1580 GBP
2020-10-150.3580 GBP
2020-05-210.3580 GBP
2019-11-140.1550 GBP
2019-05-230.3500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.