Bunzl PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-21 | 2,507.00 | 2,559.00 | 2,507.00 | 2,550.00 | 2,256.81 | 679,508 |
| 2021-10-20 | 2,507.00 | 2,524.00 | 2,483.00 | 2,517.00 | 2,227.61 | 585,766 |
| 2021-10-19 | 2,541.00 | 2,555.00 | 2,513.00 | 2,514.00 | 2,224.95 | 576,953 |
| 2021-10-18 | 2,523.00 | 2,541.00 | 2,514.00 | 2,538.00 | 2,246.19 | 606,526 |
| 2021-10-15 | 2,514.00 | 2,529.00 | 2,504.00 | 2,521.00 | 2,231.15 | 412,259 |
| 2021-10-14 | 2,527.00 | 2,531.00 | 2,491.00 | 2,504.00 | 2,216.10 | 552,477 |
← NewerPage 22 of 22 · 1,266 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.5390 GBP |
| 2025-11-13 | 0.2020 GBP |
| 2025-05-22 | 0.5380 GBP |
| 2024-11-14 | 0.2010 GBP |
| 2024-05-16 | 0.5010 GBP |
| 2023-11-16 | 0.1820 GBP |
| 2023-05-18 | 0.4540 GBP |
| 2022-11-17 | 0.1730 GBP |
| 2022-05-19 | 0.4080 GBP |
| 2021-11-18 | 0.1620 GBP |
| 2021-05-20 | 0.3830 GBP |
| 2020-12-03 | 0.1580 GBP |
| 2020-10-15 | 0.3580 GBP |
| 2020-05-21 | 0.3580 GBP |
| 2019-11-14 | 0.1550 GBP |
| 2019-05-23 | 0.3500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.