Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← BNZL.LSE stock page

Bunzl PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,734.002,744.002,710.002,722.002,722.00848,827
2026-07-222,720.002,750.002,702.002,736.002,736.00813,693
2026-07-212,716.002,726.002,692.002,726.002,726.00486,819
2026-07-202,780.002,788.002,728.002,730.002,730.00520,915
2026-07-172,782.002,800.002,768.002,796.002,796.00884,692
2026-07-162,708.002,782.002,698.002,782.002,782.00731,491
2026-07-152,714.002,726.002,688.002,718.002,718.00589,123
2026-07-142,668.002,718.002,668.002,718.002,718.00542,292
2026-07-132,702.002,714.002,684.002,690.002,690.00416,292
2026-07-102,660.002,696.002,642.002,688.002,688.00551,014
2026-07-092,676.002,688.002,630.002,648.002,648.002,518,729
2026-07-082,664.002,664.612,630.002,664.002,664.001,665,066
2026-07-072,692.002,692.002,644.002,668.002,668.00937,115
2026-07-062,698.002,714.002,644.002,658.002,658.00614,921
2026-07-032,688.002,690.002,630.002,690.002,690.00564,827
2026-07-022,636.002,692.002,628.002,670.002,670.00800,081
2026-07-012,622.002,656.002,596.002,640.002,640.002,212,653
2026-06-302,634.002,662.002,628.002,630.002,630.001,290,088
2026-06-292,630.002,652.002,610.002,642.002,642.00788,851
2026-06-262,656.002,674.002,636.002,636.002,636.00815,461
2026-06-252,668.002,679.532,642.002,652.002,652.001,768,109
2026-06-242,602.002,686.002,596.002,676.002,676.002,673,900
2026-06-232,502.002,608.002,462.002,602.002,602.002,757,033
2026-06-222,472.002,480.002,448.002,464.002,464.00908,028
2026-06-192,502.002,516.002,470.002,474.002,474.004,722,555
2026-06-182,532.002,534.002,442.002,494.002,494.00803,657
2026-06-172,550.002,560.002,528.002,532.002,532.001,773,447
2026-06-162,550.002,554.002,520.002,554.002,554.002,081,976
2026-06-152,608.002,634.002,550.002,552.002,552.002,848,884
2026-06-122,562.002,568.002,508.002,538.002,538.002,147,397
2026-06-112,568.002,614.002,556.002,558.002,558.001,540,210
2026-06-102,570.002,582.002,540.002,576.002,576.00840,297
2026-06-092,498.002,576.002,498.002,554.002,554.002,431,413
2026-06-082,474.002,506.002,444.002,494.002,494.002,466,829
2026-06-052,432.002,486.002,422.002,470.002,470.001,331,775
2026-06-042,392.002,448.002,384.002,420.002,420.001,431,266
2026-06-032,288.002,390.002,284.002,390.002,390.001,002,995
2026-06-022,304.002,316.002,276.002,282.002,282.00552,723
2026-06-012,344.002,350.002,288.002,296.002,296.001,563,614
2026-05-292,354.002,370.002,346.002,354.002,354.004,190,839
2026-05-282,380.002,386.002,338.002,350.002,350.00719,253
2026-05-272,356.002,378.002,350.002,364.002,364.001,239,418
2026-05-262,412.002,414.002,358.002,358.002,358.001,847,611
2026-05-222,408.002,416.002,386.002,386.002,386.00487,804
2026-05-212,380.002,412.002,376.002,394.002,394.00537,333
2026-05-202,394.002,444.002,392.002,432.002,378.101,396,415
2026-05-192,408.002,424.002,390.002,398.002,344.85682,144
2026-05-182,338.002,412.002,318.002,400.002,346.81778,617
2026-05-152,330.002,350.002,320.002,332.002,280.322,982,868
2026-05-142,368.002,368.002,332.002,350.002,297.92682,355
2026-05-132,350.002,368.002,344.002,356.002,303.78500,234
2026-05-122,328.002,362.002,322.002,352.002,299.871,477,434
2026-05-112,400.002,400.002,342.002,342.002,290.09757,009
2026-05-082,418.002,427.002,370.002,394.002,340.941,282,926
2026-05-072,450.002,462.002,423.002,427.002,373.21892,280
2026-05-062,439.002,473.002,433.002,465.002,410.37564,837
2026-05-052,415.002,465.002,405.302,446.002,391.791,090,922
2026-05-012,422.002,443.002,412.002,429.002,375.17550,469
2026-04-302,404.002,441.002,392.002,422.002,368.32611,891
2026-04-292,408.002,426.002,385.002,400.002,346.81971,151
← NewerPage 2 of 5 · 252 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.