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
2023-09-192,876.002,895.002,872.162,893.002,665.211,374,475
2023-09-182,859.002,873.002,851.002,873.002,646.79753,996
2023-09-152,850.002,870.002,841.432,858.002,632.971,387,296
2023-09-142,807.002,841.002,799.002,825.002,602.571,076,880
2023-09-132,792.002,809.002,790.002,804.002,583.22466,833
2023-09-122,800.002,807.002,784.892,805.002,584.141,363,483
2023-09-112,794.002,817.002,781.002,800.002,579.53588,071
2023-09-082,803.002,816.002,789.002,807.002,585.981,571,389
2023-09-072,810.002,823.002,800.002,800.002,579.53594,015
2023-09-062,749.002,813.002,738.002,813.002,591.51529,512
2023-09-052,821.002,828.002,766.002,766.002,548.21550,906
2023-09-042,849.002,866.002,824.002,824.002,601.64307,243
2023-09-012,842.002,856.002,834.002,850.002,625.60311,002
2023-08-312,859.002,867.002,830.002,830.002,607.171,485,029
2023-08-302,829.002,878.002,817.002,845.002,620.99557,651
2023-08-292,855.002,859.762,783.002,808.002,586.904,140,455
2023-08-252,713.002,745.002,707.002,724.002,509.52573,042
2023-08-242,713.002,723.002,707.002,713.002,499.38614,897
2023-08-232,695.002,712.002,685.002,693.002,480.96870,470
2023-08-222,707.002,707.002,680.002,687.002,475.43846,818
2023-08-212,707.002,720.002,690.002,694.002,481.88694,615
2023-08-182,727.002,734.002,709.002,714.002,500.31516,521
2023-08-172,730.002,750.002,727.002,738.002,522.42596,272
2023-08-162,753.002,769.002,741.002,752.002,535.31561,660
2023-08-152,804.002,804.002,743.002,757.002,539.92377,475
2023-08-142,813.002,815.002,784.002,795.002,574.93548,951
2023-08-112,799.002,816.002,786.002,808.002,586.901,374,167
2023-08-102,797.002,810.002,780.002,802.002,581.381,666,346
2023-08-092,795.002,812.002,779.002,786.002,566.641,297,215
2023-08-082,786.002,812.002,778.002,782.002,562.95808,818
2023-08-072,783.002,790.002,763.002,790.002,570.32397,188
2023-08-042,793.002,796.002,761.002,786.002,566.64272,611
2023-08-032,804.002,816.002,774.002,792.002,572.16996,935
2023-08-022,846.002,848.992,816.002,828.002,605.33590,886
2023-08-012,881.002,895.002,857.002,873.002,646.79434,724
2023-07-312,888.002,896.002,873.002,888.002,660.61309,716
2023-07-282,889.002,899.412,864.002,893.002,665.21341,443
2023-07-272,868.002,915.002,862.762,894.002,666.13699,248
2023-07-262,852.002,864.002,833.002,856.002,631.12424,387
2023-07-252,824.002,861.002,806.002,851.002,626.52464,916
2023-07-242,852.002,870.002,836.002,836.002,612.70391,332
2023-07-212,851.002,871.002,839.002,863.002,637.57446,566
2023-07-202,853.002,865.002,832.192,849.002,624.68445,062
2023-07-192,812.002,874.002,812.002,850.002,625.60880,115
2023-07-182,794.002,808.002,780.002,800.002,579.53401,631
2023-07-172,797.002,803.002,777.002,785.002,565.72680,653
2023-07-142,783.002,801.002,763.002,800.002,579.53452,034
2023-07-132,819.002,828.002,774.442,783.002,563.87940,595
2023-07-122,840.002,850.002,788.002,816.002,594.27780,816
2023-07-112,903.002,903.002,865.002,874.002,647.71731,037
2023-07-102,867.002,891.002,861.002,889.002,661.53315,475
2023-07-072,883.002,887.002,857.002,875.002,648.63455,693
2023-07-062,927.002,935.002,886.002,894.002,666.131,118,488
2023-07-052,948.002,954.002,931.002,934.002,702.98830,340
2023-07-042,962.002,969.002,949.102,955.002,722.33994,367
2023-07-033,000.003,007.422,962.802,966.002,732.46427,246
2023-06-302,972.003,027.002,962.002,999.002,762.87768,407
2023-06-292,999.003,007.002,961.002,961.002,727.86409,842
2023-06-282,988.003,017.002,988.003,000.002,763.79581,357
2023-06-272,971.002,986.002,967.812,980.002,745.36460,839
← NewerPage 14 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.