Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BNZL.LSE stock page

Bunzl PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-052,809.002,821.002,783.002,803.002,530.60678,024
2022-10-042,780.002,830.002,766.002,812.002,538.72622,271
2022-10-032,730.002,772.002,721.002,772.002,502.61700,534
2022-09-302,744.002,776.002,730.002,760.002,491.78894,603
2022-09-292,761.002,769.002,711.002,747.002,480.04943,594
2022-09-282,706.002,775.002,706.002,772.002,502.61891,660
2022-09-272,731.002,764.002,708.002,730.002,464.691,118,686
2022-09-262,672.002,732.002,672.002,731.002,465.592,510,676
2022-09-232,683.002,703.002,621.002,674.002,414.131,688,007
2022-09-222,714.002,740.002,695.002,696.002,434.00557,338
2022-09-212,689.002,759.002,684.002,759.002,490.87926,839
2022-09-202,712.002,742.002,696.002,702.002,439.41977,168
2022-09-162,743.002,766.002,727.002,737.002,471.011,346,526
2022-09-152,808.002,816.002,744.002,751.002,483.65529,694
2022-09-142,889.002,891.002,805.002,810.002,536.92597,323
2022-09-132,926.002,935.002,895.002,897.002,615.46609,966
2022-09-122,911.002,923.002,890.002,921.002,637.13687,981
2022-09-092,872.002,907.002,872.002,899.002,617.27516,672
2022-09-082,881.002,892.002,820.002,867.002,588.38733,259
2022-09-072,823.002,888.002,813.002,867.002,588.38990,077
2022-09-062,800.002,840.002,776.002,833.002,557.68626,071
2022-09-052,805.002,821.002,751.002,816.002,542.331,339,303
2022-09-022,789.002,888.002,749.202,833.002,557.681,177,739
2022-09-012,839.002,847.322,768.002,792.002,520.67898,744
2022-08-312,915.002,944.002,854.002,861.002,582.961,637,883
2022-08-302,864.003,059.002,864.002,924.002,639.841,130,668
2022-08-263,154.003,154.003,106.003,115.002,812.28765,409
2022-08-253,117.003,151.003,086.003,136.002,831.241,182,472
2022-08-243,042.003,249.003,029.003,133.002,828.532,351,491
2022-08-233,100.003,107.023,033.193,053.002,756.303,087,398
2022-08-223,144.003,150.003,092.003,113.002,810.47603,693
2022-08-193,129.003,163.003,082.003,145.002,839.36855,114
2022-08-183,158.003,189.003,154.003,160.002,852.90738,994
2022-08-173,156.003,175.003,145.003,163.002,855.61513,434
2022-08-163,142.003,161.003,106.003,148.002,842.07686,598
2022-08-153,133.003,178.003,133.003,150.002,843.88342,021
2022-08-123,124.003,148.003,118.003,118.002,814.98407,398
2022-08-113,168.003,180.003,122.003,137.002,832.14341,814
2022-08-103,087.003,175.003,071.003,155.002,848.39725,003
2022-08-093,092.003,100.003,057.003,096.002,795.12455,098
2022-08-083,075.003,110.003,067.003,082.002,782.48364,566
2022-08-053,099.003,110.003,044.003,055.002,758.11451,918
2022-08-043,068.003,098.003,049.003,097.002,796.03455,995
2022-08-033,087.003,087.003,041.003,059.002,761.72502,096
2022-08-023,075.003,103.003,060.003,083.002,783.39390,997
2022-08-013,058.003,080.003,056.003,070.002,771.65298,689
2022-07-293,020.003,082.003,007.003,071.002,772.55617,528
2022-07-282,960.003,010.002,941.003,010.002,717.48493,989
2022-07-272,982.002,982.002,948.002,960.002,672.34447,030
2022-07-263,010.003,015.002,938.002,958.002,670.531,036,837
2022-07-253,033.003,056.002,997.003,019.002,725.61504,815
2022-07-223,003.003,045.003,003.003,043.002,747.27509,723
2022-07-212,944.003,008.002,941.002,991.002,700.33676,617
2022-07-202,940.002,956.002,919.002,936.002,650.67911,251
2022-07-192,892.002,938.002,867.002,929.002,644.35404,418
2022-07-182,925.002,944.002,890.002,902.002,619.98551,406
2022-07-152,894.002,919.002,881.002,919.002,635.32561,213
2022-07-142,898.002,913.002,874.002,887.002,606.43562,088
2022-07-132,878.002,913.002,877.002,903.002,620.88569,992
2022-07-122,871.002,898.002,850.002,887.002,606.43748,304
← NewerPage 18 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.