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
2026-01-302,030.002,050.002,010.002,048.002,002.61782,129
2026-01-292,050.002,068.002,014.002,030.001,985.01589,693
2026-01-282,018.002,062.002,006.002,052.002,006.52575,527
2026-01-272,048.002,048.002,018.002,018.001,973.281,081,970
2026-01-262,058.002,074.002,034.002,036.001,990.881,045,839
2026-01-232,086.002,096.002,042.002,058.002,012.39797,468
2026-01-222,112.002,112.002,058.002,092.002,045.64804,760
2026-01-211,989.002,086.001,981.002,086.002,039.77633,729
2026-01-202,036.002,042.001,983.001,989.001,944.921,198,110
2026-01-192,062.002,070.002,038.812,046.002,000.65431,289
2026-01-162,070.002,074.002,052.002,074.002,028.032,994,405
2026-01-152,074.002,086.002,054.002,078.002,031.95483,499
2026-01-142,054.002,086.002,044.002,078.002,031.95710,596
2026-01-132,082.002,086.002,040.002,050.002,004.571,037,380
2026-01-122,088.002,088.002,058.002,082.002,035.861,241,005
2026-01-092,050.002,084.002,042.002,084.002,037.812,577,793
2026-01-082,030.002,046.002,008.002,046.002,000.651,831,465
2026-01-072,044.002,056.002,020.002,032.001,986.97824,147
2026-01-062,050.002,062.002,032.002,048.002,002.61518,554
2026-01-052,052.002,062.001,995.002,044.001,998.70804,483
2026-01-022,082.002,088.002,042.002,064.002,018.26572,257
2025-12-312,098.002,114.002,076.002,076.002,029.99197,803
2025-12-302,070.002,088.002,066.002,088.002,041.721,881,519
2025-12-292,072.002,094.002,066.002,072.002,026.08584,508
2025-12-242,076.002,086.002,074.002,080.002,033.9081,340
2025-12-232,084.002,100.002,074.002,074.002,028.03454,947
2025-12-222,090.002,104.002,080.002,080.002,033.901,184,925
2025-12-192,104.002,140.002,093.902,094.002,047.592,077,102
2025-12-182,166.002,190.002,122.002,122.002,074.972,704,943
2025-12-172,168.002,184.002,050.002,176.002,127.771,101,410
2025-12-162,200.002,228.002,190.002,220.002,170.80707,173
2025-12-152,154.002,216.002,148.002,194.002,145.37455,926
2025-12-122,162.002,170.002,138.002,150.002,102.35960,186
2025-12-112,164.002,180.002,124.002,168.002,119.952,028,835
2025-12-102,166.002,172.002,146.002,156.002,108.22560,393
2025-12-092,116.002,168.002,116.002,166.002,118.002,223,062
2025-12-082,146.002,162.002,120.002,132.002,084.75506,047
2025-12-052,156.002,168.002,144.002,152.002,104.31652,544
2025-12-042,164.002,174.002,142.002,160.002,112.13405,625
2025-12-032,180.002,180.002,136.002,152.002,104.31575,121
2025-12-022,184.002,202.032,170.002,172.002,123.86894,473
2025-12-012,160.002,203.882,148.002,188.002,139.51704,030
2025-11-282,150.002,174.002,132.002,164.002,116.04774,403
2025-11-272,144.002,150.002,122.002,140.002,092.57257,492
2025-11-262,150.002,161.082,132.002,140.002,092.57733,037
2025-11-252,126.002,170.062,112.002,150.002,102.35670,120
2025-11-242,132.002,140.002,112.002,122.002,074.971,352,972
2025-11-212,096.002,148.002,084.002,126.002,078.88593,840
2025-11-202,100.002,112.002,072.902,090.002,043.68685,565
2025-11-192,104.002,110.002,084.002,092.002,045.64467,538
2025-11-182,132.002,140.002,102.002,104.002,057.371,255,924
2025-11-172,178.002,178.002,150.002,156.002,108.221,571,524
2025-11-142,206.002,210.002,178.002,178.002,129.73577,444
2025-11-132,224.002,234.002,204.002,214.002,164.932,877,267
2025-11-122,240.002,244.002,214.002,242.002,172.56745,274
2025-11-112,208.002,256.002,202.002,250.002,180.31546,476
2025-11-102,220.002,220.002,190.002,202.002,133.80571,882
2025-11-072,232.002,236.002,188.002,210.002,141.55529,395
2025-11-062,272.002,284.002,220.002,228.002,158.99521,737
2025-11-052,254.002,296.002,242.002,286.002,215.20652,436
← NewerPage 4 of 22 · 1,264 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.