Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BNZL.LSE stock page

Bunzl PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-303,558.003,574.003,536.003,540.003,335.271,307,776
2024-08-293,494.003,556.003,492.003,556.003,350.34532,642
2024-08-283,468.003,485.023,448.003,462.003,261.78591,655
2024-08-273,480.003,600.003,342.003,470.003,269.321,260,101
2024-08-233,192.003,214.003,184.003,214.003,028.12693,366
2024-08-223,186.003,209.213,184.003,184.002,999.86270,118
2024-08-213,198.003,212.003,186.003,200.003,014.93442,492
2024-08-203,218.003,236.003,194.003,198.003,013.05525,390
2024-08-193,222.003,254.003,218.003,224.003,037.55615,757
2024-08-163,246.003,262.003,220.003,228.003,041.31624,905
2024-08-153,230.003,258.003,214.003,246.003,058.27542,442
2024-08-143,226.003,228.003,210.003,216.003,030.01624,639
2024-08-133,206.003,216.003,182.003,210.003,024.35243,605
2024-08-123,198.003,214.003,186.003,202.003,016.82248,301
2024-08-093,182.003,208.003,172.003,186.003,001.74313,264
2024-08-083,178.003,242.003,148.003,178.002,994.21305,969
2024-08-073,164.003,190.003,156.003,190.003,005.51462,820
2024-08-063,156.003,166.003,118.003,150.002,967.82363,865
2024-08-053,124.003,156.003,087.913,156.002,973.48532,025
2024-08-023,200.003,210.003,156.003,166.002,982.90624,100
2024-08-013,252.003,266.003,222.003,230.003,043.20334,133
2024-07-313,274.003,282.003,248.003,258.003,069.58551,640
2024-07-303,230.003,276.003,226.003,258.003,069.58379,045
2024-07-293,264.003,288.003,248.003,248.003,060.16292,479
2024-07-263,222.003,264.003,218.003,250.003,062.04798,040
2024-07-253,216.003,230.003,185.083,230.003,043.20349,302
2024-07-243,224.003,252.003,204.003,248.003,060.16281,312
2024-07-233,222.003,252.003,212.003,250.003,062.04563,133
2024-07-223,234.003,266.003,226.003,230.003,043.20373,368
2024-07-193,224.003,226.003,178.003,220.003,033.78400,009
2024-07-183,212.003,242.003,178.003,230.003,043.20490,581
2024-07-173,160.003,198.003,156.003,198.003,013.05610,780
2024-07-163,138.003,170.003,132.003,170.002,986.67674,184
2024-07-153,174.003,196.003,156.003,156.002,973.48240,389
2024-07-123,200.003,220.003,175.473,188.003,003.63427,231
2024-07-113,174.003,198.003,140.003,188.003,003.63476,113
2024-07-103,120.003,170.003,120.003,160.002,977.25850,236
2024-07-093,118.003,142.003,100.003,110.002,930.14651,041
2024-07-083,136.003,144.003,112.003,116.002,935.79619,601
2024-07-053,130.003,148.003,116.003,148.002,965.94773,348
2024-07-043,086.003,132.003,074.003,120.002,939.56744,936
2024-07-033,012.003,044.003,000.003,032.002,856.65663,227
2024-07-022,978.003,010.002,960.002,998.002,824.62693,967
2024-07-013,028.003,044.002,992.002,992.002,818.96514,320
2024-06-283,074.003,092.002,986.013,010.002,835.92714,201
2024-06-273,038.003,102.003,036.003,070.002,892.45737,592
2024-06-263,022.003,044.003,016.003,038.002,862.301,003,160
2024-06-253,050.003,056.003,010.003,018.002,843.46473,075
2024-06-243,014.003,068.003,003.603,054.002,877.38706,590
2024-06-213,012.003,028.002,988.953,014.002,839.691,101,600
2024-06-203,010.003,032.002,992.003,024.002,849.11467,320
2024-06-193,000.003,016.002,980.003,006.002,832.15425,285
2024-06-182,916.002,998.002,910.002,998.002,824.621,280,732
2024-06-172,936.002,938.002,898.002,898.002,730.40355,009
2024-06-142,974.002,974.002,918.002,922.002,753.01640,891
2024-06-132,984.003,000.002,962.002,970.002,798.23418,476
2024-06-122,970.002,988.002,960.002,988.002,815.19448,018
2024-06-112,964.002,966.002,930.002,958.002,786.93525,229
2024-06-102,928.002,964.002,910.002,948.002,777.51986,658
2024-06-072,968.002,990.002,938.002,946.002,775.62501,779
← NewerPage 10 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.