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
2022-07-112,840.002,874.002,832.002,872.002,592.89813,985
2022-07-082,857.002,880.002,837.002,857.002,579.35853,316
2022-07-072,812.002,850.002,798.002,846.002,569.42925,281
2022-07-062,758.002,813.002,758.002,810.002,536.92715,344
2022-07-052,779.002,783.002,735.002,752.002,484.551,293,774
2022-07-042,729.002,764.002,729.002,759.002,490.87516,540
2022-07-012,706.002,744.002,665.002,718.002,453.86717,596
2022-06-302,672.002,740.002,667.002,719.002,454.762,327,728
2022-06-292,637.002,677.002,636.002,671.002,411.43629,374
2022-06-282,670.002,672.002,631.002,660.002,401.49642,623
2022-06-272,700.002,700.002,641.002,665.002,406.01770,037
2022-06-242,583.002,649.002,567.002,644.002,387.051,128,774
2022-06-232,569.002,583.002,542.002,575.002,324.75673,025
2022-06-222,572.002,595.002,565.002,576.002,325.66640,235
2022-06-212,599.002,604.002,578.002,589.002,337.39438,324
2022-06-202,585.002,627.002,567.002,590.002,338.30691,567
2022-06-172,580.002,621.002,572.002,587.002,335.591,444,412
2022-06-162,652.002,660.002,577.002,577.002,326.561,351,277
2022-06-152,637.002,682.002,629.002,665.002,406.01675,348
2022-06-142,641.002,670.872,620.002,623.002,368.09823,241
2022-06-132,609.002,660.002,590.002,645.002,387.95913,898
2022-06-102,650.002,667.002,612.002,636.002,379.831,080,101
2022-06-092,689.002,689.002,640.002,657.002,398.79965,361
2022-06-082,772.002,772.002,688.002,704.002,441.22717,042
2022-06-072,778.002,793.002,719.002,756.002,488.161,526,981
2022-06-062,836.002,854.002,759.002,779.002,508.931,332,470
2022-06-012,771.002,813.002,740.002,811.002,537.821,496,086
2022-05-312,850.002,859.832,767.002,767.002,498.107,244,646
2022-05-302,871.002,880.002,847.002,858.002,580.251,420,348
2022-05-272,856.002,872.002,831.002,858.002,580.25722,717
2022-05-262,841.002,852.002,827.002,843.002,566.71560,468
2022-05-252,841.002,855.002,823.002,841.002,564.90721,269
2022-05-242,829.002,854.002,793.002,829.002,554.07829,129
2022-05-232,835.002,845.002,807.002,837.002,561.291,609,662
2022-05-202,813.002,880.002,796.002,815.002,541.431,902,516
2022-05-192,856.002,876.002,698.042,767.002,498.101,627,190
2022-05-182,971.002,998.002,919.002,919.002,598.49851,469
2022-05-172,960.002,975.002,941.002,962.002,636.77663,894
2022-05-162,916.002,982.002,897.002,954.002,629.65833,649
2022-05-132,900.002,943.002,887.002,932.002,610.06627,086
2022-05-122,865.002,890.002,818.002,888.002,570.891,629,812
2022-05-112,971.002,974.002,898.002,905.002,586.032,647,782
2022-05-103,008.003,027.002,968.002,968.002,642.111,632,906
2022-05-093,008.003,046.002,960.002,990.002,661.691,147,318
2022-05-063,090.003,102.003,024.003,028.002,695.521,432,350
2022-05-053,128.003,142.003,096.453,108.002,766.74986,196
2022-05-043,095.003,114.003,087.003,094.002,754.27874,509
2022-05-033,083.003,099.003,066.003,097.002,756.94759,245
2022-04-293,078.003,115.003,064.003,103.002,762.291,082,271
2022-04-283,093.003,093.003,073.003,083.002,744.48725,158
2022-04-273,029.003,073.002,996.003,067.002,730.24868,861
2022-04-263,057.003,068.003,031.003,032.002,699.081,479,293
2022-04-253,066.003,073.003,003.003,038.002,704.42944,139
2022-04-223,140.003,165.003,081.003,082.002,743.59714,753
2022-04-213,110.003,167.273,078.003,163.002,815.701,114,152
2022-04-203,114.003,118.003,027.003,086.002,747.151,185,714
2022-04-193,067.003,092.003,031.003,067.002,730.24732,673
2022-04-143,030.003,081.003,021.003,065.002,728.46928,876
2022-04-133,070.003,099.003,056.003,073.002,735.58627,384
2022-04-123,055.003,102.003,048.003,090.002,750.71757,935
← NewerPage 19 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.