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
2023-12-123,109.003,142.003,102.003,116.002,888.502,009,800
2023-12-113,081.003,117.003,059.003,101.002,874.59598,191
2023-12-083,056.003,106.003,031.003,079.002,854.20797,091
2023-12-073,048.003,068.003,036.003,050.002,827.321,543,136
2023-12-063,039.003,069.003,008.003,055.002,831.95775,690
2023-12-052,974.003,027.002,956.003,027.002,806.00666,794
2023-12-042,983.003,001.002,966.382,997.002,778.19410,620
2023-12-012,998.003,019.002,989.002,996.002,777.26408,345
2023-11-302,940.003,002.002,926.003,002.002,782.822,822,684
2023-11-292,964.002,970.002,930.002,943.002,728.13708,651
2023-11-282,965.002,981.002,942.002,975.002,757.79730,428
2023-11-272,979.002,987.002,949.002,976.002,758.72466,031
2023-11-242,960.002,973.002,942.002,973.002,755.94288,762
2023-11-232,958.002,973.002,938.002,963.002,746.67341,958
2023-11-222,935.002,952.002,924.002,952.002,736.47700,096
2023-11-212,909.002,920.002,871.002,920.002,706.81581,344
2023-11-202,944.002,944.002,898.992,907.002,694.76642,008
2023-11-172,932.002,951.002,922.002,945.002,729.98517,629
2023-11-162,938.002,946.002,912.002,918.002,704.95355,890
2023-11-152,958.002,992.002,938.002,946.002,714.04980,635
2023-11-142,959.002,965.002,933.002,955.002,722.33393,431
2023-11-132,934.002,961.002,899.002,955.002,722.331,027,364
2023-11-102,936.002,940.002,902.002,921.002,691.01542,659
2023-11-092,909.002,944.002,909.002,934.002,702.98554,965
2023-11-082,892.002,922.002,882.002,914.002,684.56695,827
2023-11-072,875.002,926.002,866.002,900.002,671.66533,504
2023-11-062,917.002,937.002,849.002,875.002,648.63869,001
2023-11-032,947.002,970.002,914.002,918.002,688.24656,610
2023-11-022,969.002,979.002,938.002,940.002,708.511,533,932
2023-11-012,936.002,974.002,917.002,944.002,712.20999,139
2023-10-312,903.002,933.002,882.002,932.002,701.14863,958
2023-10-302,911.002,932.002,887.002,892.002,664.29746,824
2023-10-272,871.002,902.002,861.002,894.002,666.131,101,200
2023-10-262,835.002,863.002,822.002,861.002,635.731,130,622
2023-10-252,799.002,862.002,782.002,850.002,625.601,309,560
2023-10-242,717.002,820.002,709.002,799.002,578.612,156,681
2023-10-232,882.002,930.002,858.002,914.002,684.561,040,059
2023-10-202,882.002,898.002,854.002,878.002,651.391,049,092
2023-10-192,905.002,918.002,887.002,890.002,662.45663,305
2023-10-182,959.002,973.002,919.002,923.002,692.85736,771
2023-10-172,964.002,997.002,944.002,963.002,729.70653,398
2023-10-163,005.003,005.002,968.002,968.002,734.31911,023
2023-10-133,031.003,048.002,984.002,990.002,754.571,215,850
2023-10-123,029.003,048.003,012.873,022.002,784.05546,109
2023-10-112,987.003,010.002,980.003,009.002,772.08832,096
2023-10-102,979.003,007.002,930.003,007.002,770.24756,312
2023-10-092,939.002,961.402,929.002,953.002,720.49842,295
2023-10-062,963.002,967.002,940.162,956.002,723.25688,094
2023-10-052,913.002,951.002,906.002,933.002,702.06737,870
2023-10-042,908.002,930.002,890.002,909.002,679.95838,212
2023-10-032,897.002,940.002,887.002,924.002,693.77501,316
2023-10-022,933.002,935.002,880.002,905.002,676.271,470,301
2023-09-292,948.002,955.002,925.002,926.002,695.611,078,069
2023-09-282,873.002,908.002,839.002,908.002,679.031,335,989
2023-09-272,863.002,876.002,846.002,863.002,637.57753,647
2023-09-262,865.002,875.002,842.002,862.002,636.65675,243
2023-09-252,914.002,916.002,866.002,877.002,650.471,177,639
2023-09-222,912.002,929.002,898.002,917.002,687.321,073,938
2023-09-212,917.002,949.002,914.652,925.002,694.69956,357
2023-09-202,903.002,941.002,899.622,941.002,709.431,214,411
← NewerPage 13 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.