Pro 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
2025-10-172,400.002,446.002,382.002,438.002,362.49611,787
2025-10-162,412.002,426.002,398.002,412.002,337.29601,067
2025-10-152,404.002,416.002,381.402,404.002,329.54583,972
2025-10-142,412.002,428.002,398.002,398.002,323.73620,101
2025-10-132,434.002,456.002,418.002,426.002,350.861,062,396
2025-10-102,428.002,460.002,424.002,438.002,362.49669,930
2025-10-092,448.002,458.002,408.002,424.002,348.92392,998
2025-10-082,454.002,458.002,419.052,438.002,362.49759,025
2025-10-072,446.002,468.002,438.002,460.002,383.81355,963
2025-10-062,488.002,488.182,434.002,450.002,374.12579,987
2025-10-032,406.002,492.002,396.002,490.002,412.88915,053
2025-10-022,378.002,386.002,356.002,384.002,310.162,131,112
2025-10-012,326.002,380.002,316.002,368.002,294.66805,916
2025-09-302,324.002,356.002,306.002,346.002,273.341,324,737
2025-09-292,350.002,360.002,324.002,332.002,259.77797,603
2025-09-262,354.002,360.002,330.002,336.002,263.651,177,039
2025-09-252,396.002,396.002,356.002,360.002,286.90725,353
2025-09-242,402.002,414.002,386.002,390.002,315.971,240,085
2025-09-232,414.002,442.002,412.002,412.002,337.29698,604
2025-09-222,422.002,432.002,404.002,404.002,329.54575,002
2025-09-192,448.002,456.002,419.762,420.002,345.051,322,979
2025-09-182,472.002,486.002,450.002,450.002,374.12848,172
2025-09-172,476.002,480.002,464.002,472.002,395.431,131,756
2025-09-162,462.002,480.002,444.002,460.002,383.81843,118
2025-09-152,502.002,518.002,458.002,458.002,381.872,024,681
2025-09-122,542.002,545.002,484.002,496.002,418.691,068,125
2025-09-112,522.002,546.002,510.002,526.002,447.761,655,844
2025-09-102,532.002,558.002,510.002,516.002,438.071,151,229
2025-09-092,590.002,602.002,536.002,546.002,467.141,059,429
2025-09-082,592.002,600.002,546.002,582.002,502.032,632,007
2025-09-052,558.002,609.422,558.002,588.002,507.841,109,427
2025-09-042,548.002,556.002,536.002,554.002,474.90828,695
2025-09-032,524.002,576.002,522.002,544.002,465.20896,304
2025-09-022,504.002,522.002,498.002,512.002,434.202,206,765
2025-09-012,502.002,528.002,502.002,514.002,436.13827,473
2025-08-292,492.002,532.002,492.002,502.002,424.511,071,042
2025-08-282,508.002,550.002,480.002,490.002,412.881,018,788
2025-08-272,506.002,524.002,456.002,490.002,412.881,433,971
2025-08-262,452.002,546.172,432.002,506.002,428.382,163,455
2025-08-222,360.002,400.002,354.532,384.002,310.16693,571
2025-08-212,356.002,368.002,351.802,368.002,294.66611,615
2025-08-202,320.002,368.002,314.002,362.002,288.84744,914
2025-08-192,268.002,338.002,268.002,334.002,261.71662,075
2025-08-182,280.002,298.002,264.002,270.002,199.69420,191
2025-08-152,288.002,300.002,272.002,280.002,209.38698,418
2025-08-142,286.002,286.002,262.002,276.002,205.51624,262
2025-08-132,272.002,280.002,226.002,278.002,207.44898,154
2025-08-122,254.002,270.002,240.002,270.002,199.69322,915
← NewerPage 5 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.