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
2022-12-302,782.002,783.002,751.002,759.002,505.27279,251
2022-12-292,766.002,796.002,749.002,795.002,537.96474,153
2022-12-282,772.002,788.002,766.002,770.002,515.26428,409
2022-12-232,781.002,791.322,756.002,778.002,522.52167,925
2022-12-222,800.002,827.002,769.002,777.002,521.61640,146
2022-12-212,847.002,868.002,774.002,793.002,536.14756,665
2022-12-202,818.002,831.002,788.002,820.002,560.66972,246
2022-12-192,853.002,858.882,825.002,832.002,571.551,216,414
2022-12-162,919.002,930.002,817.002,853.002,590.622,582,870
2022-12-152,971.002,979.002,917.002,941.002,670.53998,751
2022-12-143,020.003,020.002,980.002,998.002,722.29865,688
2022-12-133,015.003,065.002,995.003,023.002,744.991,108,468
2022-12-123,013.003,038.003,002.003,010.002,733.18450,871
2022-12-092,990.003,031.002,985.003,023.002,744.99559,126
2022-12-083,004.003,008.002,970.102,990.002,715.02608,350
2022-12-073,033.003,045.002,989.003,003.002,726.831,000,183
2022-12-063,040.003,050.003,018.833,035.002,755.89752,616
2022-12-053,043.003,050.003,021.003,021.002,743.17578,431
2022-12-023,045.003,059.003,017.903,050.002,769.51506,878
2022-12-013,083.003,088.003,033.003,046.002,765.87753,904
2022-11-303,095.003,095.003,048.003,048.002,767.691,573,342
2022-11-293,090.003,093.003,046.003,066.002,784.03643,684
2022-11-283,107.003,116.003,074.003,078.002,794.931,366,738
2022-11-253,059.003,101.003,059.003,100.002,814.91335,825
2022-11-243,069.003,081.463,050.003,080.002,796.75895,124
2022-11-233,099.003,110.003,077.003,083.002,799.47955,476
2022-11-223,073.003,096.003,055.003,091.002,806.74775,883
2022-11-213,018.003,095.003,007.003,084.002,800.38951,876
2022-11-182,989.003,032.002,973.003,026.002,747.71638,498
2022-11-173,003.003,010.002,936.002,974.002,700.50499,286
2022-11-163,000.003,030.002,983.003,011.002,718.38761,821
2022-11-152,964.002,993.002,952.002,977.002,687.69680,642
2022-11-142,936.002,978.002,930.002,964.002,675.95591,814
2022-11-113,036.003,059.002,885.002,933.002,647.96944,043
2022-11-102,927.003,060.002,911.003,042.002,746.37840,617
2022-11-092,908.002,941.002,908.002,937.002,651.57477,074
2022-11-082,892.002,924.002,875.002,917.002,633.52375,404
2022-11-072,898.002,914.002,883.622,901.002,619.07654,031
2022-11-042,861.002,916.002,856.002,900.002,618.17544,166
2022-11-032,841.002,856.002,801.002,856.002,578.45544,151
2022-11-022,847.002,883.002,827.002,855.002,577.54537,867
2022-11-012,860.002,894.002,834.002,834.002,558.58826,883
2022-10-312,823.002,852.002,810.002,841.002,564.901,177,266
2022-10-282,812.002,834.002,790.002,829.002,554.07466,433
2022-10-272,846.002,855.002,815.002,823.002,548.651,424,671
2022-10-262,809.002,850.002,787.002,850.002,573.03456,531
2022-10-252,765.002,824.002,744.002,815.002,541.43705,067
2022-10-242,728.002,787.002,719.002,755.002,487.261,640,930
2022-10-212,701.002,701.002,635.002,694.002,432.191,095,360
2022-10-202,788.002,788.002,674.002,720.002,455.661,658,462
2022-10-192,793.002,804.002,767.002,778.002,508.031,300,844
2022-10-182,741.002,801.002,741.002,781.002,510.74631,320
2022-10-172,706.002,746.002,668.002,739.002,472.82824,561
2022-10-142,709.002,755.002,688.002,707.002,443.93798,728
2022-10-132,664.002,689.002,603.002,685.002,424.06837,127
2022-10-122,670.002,717.002,663.002,665.002,406.011,199,170
2022-10-112,678.002,688.002,642.002,664.002,405.11482,586
2022-10-102,675.002,700.002,660.002,684.002,423.16463,868
2022-10-072,729.002,739.002,686.002,686.002,424.97537,950
2022-10-062,811.002,812.002,726.002,752.002,484.551,255,493
← NewerPage 17 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.