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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BNZL.LSE stock page

Bunzl PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-123,055.003,102.003,048.003,090.002,750.71757,935
2022-04-113,098.003,107.003,069.003,069.002,732.02815,469
2022-04-083,123.003,124.003,089.003,111.002,769.41787,343
2022-04-073,094.003,119.003,074.003,115.002,772.97736,325
2022-04-063,067.003,096.003,062.003,083.002,744.481,100,339
2022-04-053,022.003,093.003,022.003,080.002,741.812,557,350
2022-04-043,001.003,039.002,990.003,033.002,699.97696,416
2022-04-012,975.002,991.002,966.002,991.002,662.58852,832
2022-03-312,989.002,997.002,954.002,968.002,642.11568,309
2022-03-302,941.002,961.002,917.002,957.002,632.32675,820
2022-03-292,952.002,972.002,933.002,949.002,625.20770,462
2022-03-282,907.002,914.002,886.002,905.002,586.03459,657
2022-03-252,854.002,923.002,854.002,899.002,580.69558,827
2022-03-242,896.002,913.002,856.002,891.002,573.561,037,193
2022-03-232,891.002,921.002,885.002,900.002,581.58773,247
2022-03-222,868.002,891.002,852.002,891.002,573.56608,947
2022-03-212,879.002,895.002,861.002,868.002,553.09488,139
2022-03-182,885.002,902.002,841.002,889.002,571.781,303,504
2022-03-172,837.002,870.002,831.002,870.002,554.87606,237
2022-03-162,835.002,847.002,796.002,832.002,521.04812,903
2022-03-152,805.002,826.002,772.002,800.002,492.56919,116
2022-03-142,770.002,828.002,741.002,818.002,508.58494,202
2022-03-112,782.002,817.002,740.002,760.002,456.951,193,655
2022-03-102,809.002,841.002,773.002,776.002,471.191,159,923
2022-03-092,789.002,821.002,761.002,794.002,487.211,584,988
2022-03-082,802.002,825.002,733.002,746.002,444.481,288,527
2022-03-072,779.002,839.002,751.002,830.002,519.261,092,187
2022-03-042,807.002,833.002,777.002,798.002,490.781,233,460
2022-03-032,906.002,958.002,814.002,820.002,510.36802,979
2022-03-022,914.002,973.002,911.002,933.002,610.951,597,893
2022-03-012,998.002,998.002,857.002,902.002,583.36996,319
2022-02-282,848.002,969.002,782.002,969.002,643.001,825,358
2022-02-252,731.002,782.002,715.002,760.002,456.95953,131
2022-02-242,676.002,757.002,672.002,715.002,416.89995,095
2022-02-232,746.002,780.002,738.002,738.002,437.36726,099
2022-02-222,690.002,774.002,689.372,756.002,453.39461,446
2022-02-212,747.002,751.002,693.002,730.002,430.24493,465
2022-02-182,744.002,756.002,729.002,736.002,435.58515,472
2022-02-172,724.002,753.002,714.002,740.002,439.14656,547
2022-02-162,709.002,726.002,694.002,707.002,409.77529,934
2022-02-152,663.002,719.002,658.112,712.002,414.22758,476
2022-02-142,673.002,687.632,631.002,664.002,371.49562,131
2022-02-112,702.002,729.002,687.002,687.002,391.96768,627
2022-02-102,773.002,773.002,723.002,747.002,445.38393,987
2022-02-092,742.002,766.002,727.002,758.002,455.17413,279
2022-02-082,718.002,733.002,692.002,716.002,417.78550,047
2022-02-072,730.002,744.002,711.002,724.002,424.90473,885
2022-02-042,732.002,754.002,705.002,719.002,420.451,064,501
2022-02-032,742.002,769.002,725.002,728.002,428.46816,882
2022-02-022,792.002,825.002,784.002,814.002,505.02405,673
2022-02-012,773.002,812.002,768.002,775.002,470.30460,370
2022-01-312,806.002,828.552,763.002,767.002,463.18582,201
2022-01-282,762.002,786.002,730.002,786.002,480.091,617,640
2022-01-272,724.002,780.002,706.002,776.002,471.19742,627
2022-01-262,706.002,759.002,703.002,754.002,451.61728,103
2022-01-252,722.002,737.002,660.002,721.002,422.23753,011
2022-01-242,708.002,740.002,680.002,699.002,402.65766,788
2022-01-212,710.002,741.002,697.002,721.002,422.23620,471
2022-01-202,732.002,753.002,713.002,744.002,442.70593,414
2022-01-192,685.002,723.002,666.002,723.002,424.01756,379
← NewerPage 20 of 22 · 1,266 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.