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
2025-11-042,256.002,278.002,244.152,260.002,190.001,655,883
2025-11-032,302.002,316.002,252.002,266.002,195.82583,677
2025-10-312,338.002,342.002,308.002,312.002,240.39756,563
2025-10-302,352.002,352.002,330.002,336.002,263.65592,500
2025-10-292,360.002,378.002,346.002,350.002,277.21745,481
2025-10-282,404.002,416.002,368.002,368.002,294.66739,321
2025-10-272,432.002,436.002,402.002,402.002,327.60595,996
2025-10-242,460.002,468.002,436.002,436.002,360.55577,523
2025-10-232,448.002,472.002,446.002,446.002,370.24376,525
2025-10-222,472.002,472.002,424.252,456.002,379.93661,875
2025-10-212,392.002,468.002,354.002,462.002,385.741,183,113
2025-10-202,440.002,472.002,418.002,450.002,374.121,035,017
← NewerPage 5 of 5 · 252 trading days

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.