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
2023-06-262,984.002,984.002,947.002,961.002,727.86797,733
2023-06-232,923.002,989.002,885.982,977.002,742.60871,419
2023-06-223,015.003,032.003,005.013,032.002,793.27404,857
2023-06-213,034.003,039.002,973.003,039.002,799.72692,966
2023-06-203,019.003,057.003,005.003,057.002,816.301,037,997
2023-06-193,044.003,051.003,011.003,025.002,786.82534,413
2023-06-163,069.003,079.003,047.003,059.002,818.142,100,284
2023-06-153,070.003,095.003,019.003,060.002,819.061,100,338
2023-06-143,131.003,131.003,096.003,106.002,861.441,149,348
2023-06-133,110.003,137.003,091.003,137.002,890.00969,283
2023-06-123,095.003,097.003,072.003,094.002,850.39550,653
2023-06-093,141.003,141.003,070.003,070.002,828.27966,632
2023-06-083,118.003,135.003,105.003,118.002,872.50725,382
2023-06-073,121.003,138.003,105.003,122.002,876.18726,693
2023-06-063,119.003,137.653,116.003,122.002,876.181,269,728
2023-06-053,151.003,172.003,117.003,124.002,878.02849,671
2023-06-023,164.003,170.003,129.003,156.002,907.50876,465
2023-06-013,139.003,171.003,139.003,150.002,901.98637,542
2023-05-313,137.003,192.003,109.003,144.002,896.454,842,154
2023-05-303,182.003,190.553,137.003,158.002,909.35515,820
2023-05-263,145.003,196.003,132.003,194.002,942.51905,045
2023-05-253,118.003,151.003,101.003,149.002,901.05897,805
2023-05-243,080.003,115.573,074.003,114.002,868.811,919,819
2023-05-233,153.003,154.003,094.723,106.002,861.441,053,461
2023-05-223,137.003,163.003,125.003,156.002,907.50485,389
2023-05-193,171.003,174.003,137.003,137.002,890.00426,786
2023-05-183,137.003,167.383,114.003,166.002,916.72365,148
2023-05-173,151.003,174.383,143.513,162.002,871.21308,550
2023-05-163,177.003,189.003,154.103,158.002,867.57720,278
2023-05-153,200.003,213.003,170.003,176.002,883.92277,436
2023-05-123,180.003,190.003,168.003,186.002,893.00399,952
2023-05-113,173.003,208.003,136.003,167.002,875.75529,433
2023-05-103,160.003,177.003,150.003,172.002,880.29507,412
2023-05-093,177.003,177.033,128.003,157.002,866.67592,761
2023-05-053,159.003,181.003,152.663,173.002,881.19558,436
2023-05-043,154.003,161.003,120.003,161.002,870.30670,995
2023-05-033,139.003,179.003,136.003,166.002,874.84453,193
2023-05-023,171.003,193.003,111.003,128.002,840.33606,328
2023-04-283,165.003,172.003,140.003,164.002,873.02628,450
2023-04-273,162.003,169.003,125.003,143.002,853.95855,135
2023-04-263,162.003,175.693,094.683,151.002,861.221,402,523
2023-04-253,216.003,226.483,197.003,202.002,907.53684,354
2023-04-243,198.003,225.003,197.003,225.002,928.41893,280
2023-04-213,162.003,215.003,162.003,212.002,916.61859,389
2023-04-203,141.003,172.003,130.003,167.002,875.75863,434
2023-04-193,144.003,157.003,132.003,137.002,848.50339,460
2023-04-183,153.003,160.003,129.003,143.002,853.95306,358
2023-04-173,110.003,143.003,110.003,142.002,853.04432,146
2023-04-143,088.003,114.003,088.003,111.002,824.90628,038
2023-04-133,092.003,113.003,075.003,085.002,801.291,375,435
2023-04-123,056.003,098.003,056.003,084.002,800.38426,663
2023-04-113,080.003,089.683,045.003,059.002,777.68707,515
2023-04-063,065.003,081.003,040.003,071.002,788.57471,932
2023-04-053,036.003,074.003,031.003,074.002,791.30783,258
2023-04-043,066.003,076.003,042.003,045.002,764.97591,005
2023-04-033,045.003,068.963,032.003,060.002,778.59882,605
2023-03-313,031.003,062.003,028.003,057.002,775.86865,775
2023-03-303,028.003,039.003,018.003,028.002,749.53456,001
2023-03-293,012.003,021.002,994.003,014.002,736.82478,524
2023-03-283,026.003,028.002,990.003,002.002,725.92491,412
← NewerPage 15 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.