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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BNZL.LSE stock page

Bunzl PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-282,441.002,444.002,415.002,420.002,366.37619,849
2026-04-272,440.002,457.002,426.002,435.002,381.03569,212
2026-04-242,429.002,459.252,414.002,447.002,392.771,524,036
2026-04-232,398.002,425.002,375.002,425.002,371.261,169,107
2026-04-222,366.002,448.002,356.002,409.002,355.612,132,133
2026-04-212,391.002,409.002,359.002,359.002,306.721,385,100
2026-04-202,359.002,382.002,347.002,382.002,329.21848,332
2026-04-172,336.002,377.002,327.002,358.002,305.74828,256
2026-04-162,298.002,351.002,291.002,331.002,279.34983,236
2026-04-152,322.002,328.002,276.002,298.002,247.07972,531
2026-04-142,354.002,368.542,303.002,313.002,261.741,198,783
2026-04-132,352.002,365.002,334.002,351.002,298.901,818,188
2026-04-102,327.002,358.002,327.002,352.002,299.871,780,417
2026-04-092,309.002,338.002,301.002,334.002,282.27802,487
2026-04-082,310.002,320.002,272.002,305.002,253.911,485,803
2026-04-072,260.002,294.002,245.002,248.002,198.181,840,506
2026-04-022,260.002,280.002,242.002,254.002,204.051,189,068
2026-04-012,246.002,266.002,236.002,258.002,207.96649,693
2026-03-312,220.002,256.002,218.002,256.002,206.001,211,141
2026-03-302,148.002,220.002,134.002,212.002,162.981,066,891
2026-03-272,174.002,184.002,158.002,164.002,116.04520,709
2026-03-262,146.002,208.002,140.002,174.002,125.821,321,237
2026-03-252,186.002,202.002,148.002,156.002,108.221,701,768
2026-03-242,194.002,198.002,150.002,180.002,131.69549,278
2026-03-232,174.002,208.002,148.002,170.002,121.912,449,553
2026-03-202,206.002,210.002,176.002,190.002,141.462,542,621
2026-03-192,250.002,266.002,200.002,200.002,151.24863,791
2026-03-182,300.002,316.002,282.002,294.002,243.16651,290
2026-03-172,266.002,304.002,260.002,304.002,252.941,439,889
2026-03-162,306.002,320.002,270.002,270.002,219.69874,724
2026-03-132,250.002,308.002,234.002,304.002,252.941,718,758
2026-03-122,212.002,298.002,210.002,256.002,206.002,479,665
2026-03-112,234.002,244.002,210.002,224.002,174.71771,183
2026-03-102,244.002,252.002,224.002,234.002,184.491,803,934
2026-03-092,180.002,236.002,154.002,228.002,178.621,312,304
2026-03-062,240.002,270.002,210.002,216.002,166.891,876,135
2026-03-052,188.002,258.002,178.002,234.002,184.491,832,698
2026-03-042,212.002,238.002,160.362,184.002,135.601,491,703
2026-03-032,256.002,264.002,164.002,216.002,166.891,866,357
2026-03-022,126.002,264.002,111.432,246.002,196.221,721,461
2026-02-272,160.002,206.002,148.562,194.002,145.371,472,644
2026-02-262,138.002,178.002,128.002,160.002,112.13819,040
2026-02-252,142.002,150.002,118.002,138.002,090.622,030,454
2026-02-242,124.002,166.002,110.002,134.002,086.701,065,373
2026-02-232,138.002,154.002,116.002,116.002,069.10895,242
2026-02-202,120.002,152.002,116.002,134.002,086.701,121,789
2026-02-192,152.002,156.002,112.002,118.002,071.06736,122
2026-02-182,126.002,130.002,090.002,128.002,080.84667,537
2026-02-172,132.002,160.002,114.002,120.002,073.01968,355
2026-02-162,146.002,146.002,102.002,108.002,061.28712,412
2026-02-132,168.002,172.002,128.002,132.002,084.751,827,373
2026-02-122,164.002,164.002,130.002,162.002,114.081,803,765
2026-02-112,176.002,180.002,138.002,146.002,098.44842,359
2026-02-102,142.002,172.002,124.002,166.002,118.00596,163
2026-02-092,154.002,162.002,106.002,124.002,076.931,671,695
2026-02-062,146.002,158.002,120.002,150.002,102.35941,226
2026-02-052,160.002,160.002,124.002,154.002,106.261,656,870
2026-02-042,058.002,156.002,036.002,144.002,096.482,231,452
2026-02-032,062.002,066.002,018.002,050.002,004.571,383,626
2026-02-022,060.002,068.002,038.002,056.002,010.43534,506
← NewerPage 3 of 22 · 1,262 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.