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
2024-03-083,076.003,095.003,059.003,095.002,869.03855,982
2024-03-073,057.003,089.003,057.003,068.002,844.00573,099
2024-03-063,094.003,094.003,060.003,065.002,841.22552,250
2024-03-053,080.003,114.003,073.003,087.002,861.61514,227
2024-03-043,052.003,094.003,034.003,066.002,842.15829,095
2024-03-013,180.003,180.003,083.003,104.002,877.37959,613
2024-02-293,158.003,174.003,135.003,153.002,922.801,788,943
2024-02-283,186.003,199.003,108.003,135.002,906.111,018,984
2024-02-273,197.003,240.003,162.003,185.002,952.461,485,924
2024-02-263,205.003,224.003,118.003,210.002,975.631,431,212
2024-02-233,250.003,306.003,237.003,306.003,064.63823,909
2024-02-223,259.003,263.003,216.003,257.003,019.20835,898
2024-02-213,258.003,264.003,221.003,246.003,009.01779,819
2024-02-203,228.003,254.003,225.003,253.003,015.50496,319
2024-02-193,213.003,232.003,186.423,226.002,990.47383,730
2024-02-163,185.003,221.003,180.003,215.002,980.27600,411
2024-02-153,214.003,223.853,177.003,181.002,948.75495,741
2024-02-143,176.003,196.003,175.003,188.002,955.24493,110
2024-02-133,201.003,222.003,170.003,179.002,946.90999,792
2024-02-123,211.003,213.003,188.003,198.002,964.51562,646
2024-02-093,198.003,224.003,197.003,202.002,968.22548,097
2024-02-083,189.003,223.003,169.783,200.002,966.36827,461
2024-02-073,207.003,217.003,176.003,189.002,956.171,860,881
2024-02-063,216.003,234.003,193.003,212.002,977.49343,835
2024-02-053,206.003,212.003,180.003,203.002,969.15573,892
2024-02-023,215.003,225.003,205.003,208.002,973.78396,178
2024-02-013,205.003,220.003,187.003,204.002,970.07438,976
2024-01-313,228.003,253.003,214.003,215.002,980.271,018,674
2024-01-303,202.003,227.563,195.003,218.002,983.05429,083
2024-01-293,175.003,193.003,157.003,190.002,957.09593,956
2024-01-263,156.003,189.003,152.003,184.002,951.53506,839
2024-01-253,150.003,160.003,125.003,147.002,917.23961,708
2024-01-243,171.003,179.003,156.003,157.002,926.50611,220
2024-01-233,252.003,254.103,178.003,178.002,945.97618,093
2024-01-223,243.003,257.493,231.003,245.003,008.08330,372
2024-01-193,246.003,256.003,213.003,219.002,983.98713,085
2024-01-183,217.003,229.003,206.003,229.002,993.25492,985
2024-01-173,191.003,209.003,165.003,209.002,974.71619,244
2024-01-163,229.003,237.003,217.003,224.002,988.61911,919
2024-01-153,253.003,268.003,237.003,243.003,006.231,033,937
2024-01-123,223.003,257.003,216.003,253.003,015.50696,582
2024-01-113,202.003,227.003,191.003,194.002,960.80494,020
2024-01-103,195.003,209.003,179.003,196.002,962.66327,779
2024-01-093,195.003,195.003,166.003,194.002,960.80369,146
2024-01-083,174.003,198.003,159.003,189.002,956.17833,845
2024-01-053,164.003,167.003,134.003,163.002,932.07353,392
2024-01-043,143.003,184.003,143.003,184.002,951.53596,230
2024-01-033,144.003,169.003,140.003,149.002,919.09376,736
2024-01-023,198.003,211.003,155.003,165.002,933.92320,877
2023-12-293,198.003,216.003,177.003,190.002,957.09244,777
2023-12-283,194.003,203.003,180.623,198.002,964.51370,493
2023-12-273,209.003,235.003,181.003,194.002,960.80348,832
2023-12-223,207.003,221.003,201.003,201.002,967.29214,761
2023-12-213,217.003,243.003,197.003,206.002,971.93424,399
2023-12-203,191.003,230.003,142.003,223.002,987.69743,017
2023-12-193,145.003,177.003,118.003,161.002,930.212,247,806
2023-12-183,106.003,137.003,102.003,137.002,907.96538,865
2023-12-153,127.003,137.003,084.003,113.002,885.721,598,923
2023-12-143,127.003,212.003,104.003,132.002,903.331,393,890
2023-12-133,124.003,144.003,097.003,120.002,892.21486,331
← NewerPage 12 of 22 · 1,265 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.