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
2023-03-273,038.003,044.383,015.003,015.002,737.72712,173
2023-03-243,046.003,057.003,017.003,017.002,739.54525,371
2023-03-233,054.003,062.003,030.003,047.002,766.782,477,057
2023-03-223,037.003,055.003,017.003,054.002,773.14454,811
2023-03-213,034.003,060.003,032.773,037.002,757.70604,981
2023-03-202,972.003,046.002,967.003,019.002,741.36714,553
2023-03-173,007.003,032.002,972.002,975.002,701.402,729,445
2023-03-162,949.003,011.002,934.003,001.002,725.011,359,768
2023-03-152,958.002,969.522,919.002,927.002,657.821,322,278
2023-03-142,926.002,973.002,912.002,954.002,682.33911,221
2023-03-132,960.002,967.002,878.592,924.002,655.091,470,916
2023-03-102,959.002,966.002,898.002,930.002,660.541,143,519
2023-03-092,925.002,951.002,898.002,951.002,679.611,852,972
2023-03-082,906.002,939.002,893.002,924.002,655.09968,814
2023-03-072,925.002,953.002,908.002,921.002,652.37477,929
2023-03-062,945.002,957.002,928.002,928.002,658.73570,107
2023-03-033,017.003,028.002,939.002,939.002,668.711,444,796
2023-03-022,966.003,014.002,966.003,005.002,728.641,088,608
2023-03-012,961.003,021.002,961.002,974.002,700.501,091,028
2023-02-283,075.003,076.002,944.002,964.002,691.411,875,236
2023-02-273,083.003,139.003,058.003,088.002,804.01948,933
2023-02-243,013.003,018.002,990.003,013.002,735.91896,571
2023-02-233,008.003,016.002,990.003,000.002,724.10436,915
2023-02-223,036.003,036.002,979.003,006.002,729.55685,407
2023-02-213,058.003,072.003,037.003,037.002,757.70420,051
2023-02-203,073.003,078.003,050.003,064.002,782.22437,806
2023-02-173,042.003,066.003,021.003,066.002,784.03475,466
2023-02-163,082.003,105.003,052.003,072.002,789.48495,108
2023-02-153,041.003,086.003,027.003,085.002,801.29362,488
2023-02-143,020.003,051.003,020.003,029.002,750.44385,817
2023-02-133,010.003,031.003,003.003,022.002,744.08427,706
2023-02-103,034.003,050.182,981.003,004.002,727.74539,020
2023-02-093,033.003,073.003,033.003,034.002,754.98558,175
2023-02-083,041.003,061.003,027.003,027.002,748.62413,497
2023-02-073,075.003,089.003,021.003,041.002,761.33529,157
2023-02-063,096.003,096.003,057.003,082.002,798.56381,097
2023-02-033,065.003,107.003,052.003,107.002,821.26690,143
2023-02-023,009.003,070.002,999.003,066.002,784.031,454,777
2023-02-012,969.002,997.002,967.002,980.002,705.94761,842
2023-01-312,987.002,998.002,963.002,970.002,696.86771,095
2023-01-302,978.003,009.002,969.213,000.002,724.10326,727
2023-01-272,952.002,990.002,933.002,978.002,704.13907,088
2023-01-262,930.002,958.002,902.002,948.002,676.89398,688
2023-01-252,932.002,947.362,906.002,923.002,654.19494,799
2023-01-242,946.002,953.002,925.002,935.002,665.08743,703
2023-01-232,933.002,955.002,923.002,938.002,667.81814,536
2023-01-202,915.002,930.002,897.002,924.002,655.09573,815
2023-01-192,947.002,957.002,906.002,917.002,648.741,142,582
2023-01-182,971.003,013.002,954.002,954.002,682.33935,284
2023-01-172,958.002,973.002,938.002,971.002,697.77523,811
2023-01-162,965.002,994.002,957.002,960.002,687.78579,617
2023-01-132,958.002,987.002,953.002,970.002,696.86619,274
2023-01-122,975.002,983.002,920.002,950.002,678.70530,279
2023-01-112,919.002,980.002,905.002,961.002,688.691,090,111
2023-01-102,907.002,948.182,895.002,933.002,663.27801,672
2023-01-092,912.002,927.522,879.002,919.002,650.55610,819
2023-01-062,863.002,908.002,848.002,900.002,633.30440,228
2023-01-052,849.002,882.002,834.002,861.002,597.89646,797
2023-01-042,808.002,860.002,803.542,860.002,596.98899,341
2023-01-032,777.002,805.002,752.002,798.002,540.68721,699
← NewerPage 16 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.