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
2024-06-062,956.002,976.002,940.002,972.002,800.12533,267
2024-06-052,956.002,964.312,932.002,958.002,786.93573,870
2024-06-042,970.002,982.002,950.002,950.002,779.39436,746
2024-06-032,984.002,998.002,935.562,970.002,798.231,146,728
2024-05-312,984.002,984.002,935.972,936.002,766.205,576,487
2024-05-302,964.002,988.002,952.002,982.002,809.54600,521
2024-05-292,976.002,984.002,958.002,974.002,802.001,332,251
2024-05-283,036.003,054.002,983.912,984.002,811.43739,272
2024-05-243,006.003,032.002,986.003,022.002,847.23734,213
2024-05-233,044.003,060.003,022.003,022.002,847.23643,890
2024-05-223,030.003,044.003,010.003,038.002,862.30775,179
2024-05-213,030.003,088.103,016.003,038.002,862.30695,734
2024-05-203,044.003,054.003,024.003,042.002,866.07727,812
2024-05-173,042.003,072.003,040.003,044.002,867.96987,203
2024-05-163,066.003,130.003,022.003,044.002,867.96693,474
2024-05-153,130.003,144.003,094.003,110.002,882.94522,276
2024-05-143,140.003,160.003,104.003,122.002,894.06417,069
2024-05-133,186.003,192.003,124.003,138.002,908.89449,839
2024-05-103,178.003,198.003,152.003,184.002,951.53326,926
2024-05-093,162.003,185.393,162.003,174.002,942.26563,789
2024-05-083,158.003,168.303,152.003,158.002,927.43897,079
2024-05-073,132.003,166.003,106.003,148.002,918.16527,598
2024-05-033,096.003,114.003,066.003,106.002,879.23635,662
2024-05-023,054.003,092.523,034.003,086.002,860.69537,333
2024-05-013,074.003,086.003,038.003,054.002,831.02597,666
2024-04-303,088.003,108.003,050.003,074.002,849.56636,192
2024-04-293,076.003,098.003,062.003,080.002,855.13388,403
2024-04-263,046.003,092.393,046.003,070.002,845.86628,478
2024-04-253,062.003,072.003,002.003,034.002,812.481,516,305
2024-04-243,042.003,112.003,042.003,088.002,862.541,324,691
2024-04-233,060.003,070.003,048.003,054.002,831.02803,625
2024-04-223,020.003,074.003,014.003,050.002,827.32924,645
2024-04-192,956.002,994.002,952.002,994.002,775.40592,524
2024-04-182,992.002,992.002,954.002,974.002,756.871,090,907
2024-04-172,964.002,986.002,962.002,978.002,760.57753,180
2024-04-162,964.002,976.002,952.002,968.002,751.301,004,251
2024-04-152,974.003,012.002,966.002,994.002,775.40717,779
2024-04-123,000.003,006.002,974.002,974.002,756.87827,090
2024-04-112,970.003,012.002,967.522,996.002,777.261,123,399
2024-04-102,960.002,976.002,951.162,968.002,751.301,209,463
2024-04-092,922.002,952.002,916.002,952.002,736.47752,244
2024-04-082,934.002,948.002,913.552,924.002,710.52633,718
2024-04-052,898.002,940.002,896.002,940.002,725.35720,847
2024-04-042,948.002,958.002,914.002,926.002,712.371,237,688
2024-04-032,942.002,966.002,940.002,946.002,730.91970,347
2024-04-023,036.003,052.002,950.002,950.002,734.621,541,879
2024-03-283,061.003,066.003,036.003,048.002,825.46668,387
2024-03-273,065.003,067.003,041.003,056.002,832.88476,283
2024-03-263,028.003,068.973,007.003,061.002,837.51774,302
2024-03-253,059.003,079.003,031.003,037.002,815.27553,945
2024-03-223,067.003,088.003,065.523,073.002,848.64548,372
2024-03-213,043.003,063.003,033.003,061.002,837.51578,000
2024-03-203,011.003,051.003,011.003,017.002,796.73726,232
2024-03-193,007.003,026.002,997.003,012.002,792.091,351,674
2024-03-183,015.003,021.003,007.003,011.002,791.16586,070
2024-03-153,017.003,027.002,996.003,004.002,784.671,728,966
2024-03-143,068.003,072.003,017.003,024.002,803.21689,014
2024-03-133,101.003,102.003,067.003,068.002,844.00872,805
2024-03-123,090.003,106.003,081.003,098.002,871.81513,881
2024-03-113,086.003,096.403,055.003,074.002,849.56393,273
← NewerPage 11 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.