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
2022-01-182,727.002,727.002,659.002,692.002,396.41569,465
2022-01-172,695.002,730.002,681.002,730.002,430.24631,904
2022-01-142,727.002,738.002,689.372,694.002,398.19578,218
2022-01-132,761.002,818.002,726.002,741.002,440.03799,817
2022-01-122,737.002,786.002,724.002,777.002,472.08846,661
2022-01-112,702.002,759.002,697.002,723.002,424.01788,853
2022-01-102,776.002,777.002,680.002,696.002,399.97395,325
2022-01-072,772.002,800.002,750.002,765.002,461.40852,845
2022-01-062,825.002,850.002,772.002,777.002,472.08569,256
2022-01-052,861.002,876.522,845.102,871.002,555.76748,974
2022-01-042,913.002,913.002,846.002,867.002,552.201,196,439
2021-12-312,879.002,923.002,772.682,885.002,568.22209,677
2021-12-302,943.002,951.002,927.002,937.002,614.51339,771
2021-12-292,928.002,951.002,916.002,951.002,626.98507,837
2021-12-242,901.002,916.002,893.002,901.002,582.4752,217
2021-12-232,899.002,903.002,874.002,902.002,583.36303,271
2021-12-222,872.002,897.002,856.002,897.002,578.90499,826
2021-12-212,888.002,890.212,845.002,863.002,548.64423,353
2021-12-202,830.002,874.002,806.002,863.002,548.64628,228
2021-12-172,883.002,906.002,850.002,867.002,552.201,242,153
2021-12-162,953.002,971.002,863.002,888.002,570.891,342,786
2021-12-152,889.002,938.002,876.002,927.002,605.611,070,180
2021-12-142,973.003,000.002,887.002,889.002,571.781,010,738
2021-12-132,967.002,990.002,953.002,967.002,641.22720,131
2021-12-102,933.002,977.002,933.002,956.002,631.43603,570
2021-12-092,965.002,992.682,951.002,968.002,642.11477,543
2021-12-082,964.002,997.002,941.002,954.002,629.65777,363
2021-12-072,904.002,964.002,903.002,960.002,634.99614,494
2021-12-062,862.002,886.002,852.002,882.002,565.55392,523
2021-12-032,854.002,887.002,843.002,855.002,541.52458,181
2021-12-022,847.002,863.002,826.002,852.002,538.85444,583
2021-12-012,866.002,910.002,842.002,866.002,551.31711,001
2021-11-302,859.002,898.002,825.002,868.002,553.091,204,939
2021-11-292,854.002,890.002,854.002,867.002,552.20745,149
2021-11-262,762.002,860.002,762.002,835.002,523.71994,077
2021-11-252,822.002,827.002,797.002,814.002,505.02524,744
2021-11-242,802.002,847.002,796.002,820.002,510.36794,802
2021-11-232,818.002,818.002,771.002,793.002,486.32413,760
2021-11-222,838.002,875.002,835.002,837.002,525.49508,762
2021-11-192,803.002,850.002,797.002,837.002,525.49928,024
2021-11-182,775.002,818.002,768.002,807.002,498.79652,677
2021-11-172,782.002,812.002,766.002,787.002,466.56706,112
2021-11-162,808.002,808.002,753.002,789.002,468.33655,658
2021-11-152,793.002,810.002,782.792,810.002,486.92293,171
2021-11-122,766.002,813.002,757.002,806.002,483.38406,859
2021-11-112,737.002,783.002,735.002,765.002,447.09329,231
2021-11-102,724.002,746.002,702.002,746.002,430.28593,125
2021-11-092,742.002,743.002,706.002,721.002,408.15564,941
2021-11-082,734.002,771.002,730.002,751.002,434.70471,073
2021-11-052,771.002,784.002,729.002,732.002,417.89698,548
2021-11-042,765.002,781.002,737.002,773.002,454.17953,672
2021-11-032,710.002,767.002,710.002,753.002,436.47444,734
2021-11-022,709.002,769.002,690.002,757.002,440.01699,116
2021-11-012,709.002,727.002,682.552,702.002,391.33490,908
2021-10-292,685.002,712.002,672.002,702.002,391.33858,876
2021-10-282,632.002,688.002,613.002,688.002,378.94595,190
2021-10-272,607.002,654.002,607.002,641.002,337.35682,544
2021-10-262,640.002,668.002,573.002,609.002,309.031,088,125
2021-10-252,587.002,604.002,582.002,586.002,288.67845,097
2021-10-222,559.002,607.002,553.002,585.002,287.79508,045
← NewerPage 21 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.