Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BNZL.LSE stock page

Bunzl PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-122,254.002,270.002,240.002,270.002,199.69322,915
2025-08-112,268.002,284.002,246.002,246.002,176.43422,438
2025-08-082,272.002,276.002,252.002,268.002,197.75494,297
2025-08-072,258.002,282.002,246.002,268.002,197.75800,606
2025-08-062,256.002,274.002,240.002,248.002,178.371,586,182
2025-08-052,240.002,260.002,234.002,240.002,170.62513,966
2025-08-042,248.002,251.232,222.002,240.002,170.621,745,711
2025-08-012,244.002,258.002,226.002,240.002,170.621,744,510
2025-07-312,294.002,308.002,247.392,254.002,184.19625,729
2025-07-302,312.002,314.002,284.002,286.002,215.20585,854
2025-07-292,302.002,318.002,296.002,310.002,238.45401,749
2025-07-282,374.002,374.002,300.002,302.002,230.70728,068
2025-07-252,334.002,334.002,296.002,316.002,244.27426,679
2025-07-242,320.002,346.002,298.432,330.002,257.83701,001
2025-07-232,288.002,312.802,278.002,308.002,236.51910,332
2025-07-222,270.002,280.002,250.002,270.002,199.691,478,707
2025-07-212,310.002,314.002,272.002,278.002,207.44384,931
2025-07-182,310.002,316.002,294.002,304.002,232.64622,378
2025-07-172,302.002,314.002,290.002,300.002,228.76447,340
2025-07-162,280.002,302.002,274.002,274.002,203.57434,867
2025-07-152,288.002,320.002,284.002,298.002,226.82485,296
2025-07-142,284.002,300.002,276.002,276.002,205.51739,989
2025-07-112,330.002,340.002,288.002,300.002,228.76432,844
2025-07-102,326.002,340.002,308.002,340.002,267.52379,133
2025-07-092,300.002,320.002,284.002,306.002,234.58377,260
2025-07-082,312.002,312.002,274.002,304.002,232.641,651,708
2025-07-072,348.002,362.002,301.322,316.002,244.27685,790
2025-07-042,326.002,348.002,322.002,340.002,267.52331,081
2025-07-032,346.002,362.002,333.802,338.002,265.591,508,233
2025-07-022,358.002,358.002,316.002,332.002,259.77839,627
2025-07-012,326.002,360.002,310.002,360.002,286.90558,874
2025-06-302,344.002,348.002,320.002,320.002,248.14960,296
2025-06-272,326.002,348.002,318.002,344.002,271.401,131,693
2025-06-262,318.002,339.982,314.002,330.002,257.83651,877
2025-06-252,330.002,364.002,318.002,324.002,252.021,056,535
2025-06-242,346.002,394.002,300.002,328.002,255.901,250,429
2025-06-232,254.002,336.002,254.002,320.002,248.14998,794
2025-06-202,264.002,286.002,246.002,272.002,201.632,096,173
2025-06-192,218.002,270.002,216.002,252.002,182.251,102,837
2025-06-182,242.002,252.002,210.002,222.002,153.181,372,260
2025-06-172,268.002,290.952,218.002,236.002,166.741,966,190
2025-06-162,292.002,318.002,270.002,302.002,230.70542,905
2025-06-132,290.002,306.002,278.002,284.002,213.26611,333
2025-06-122,300.002,368.002,300.002,314.002,242.33559,699
2025-06-112,340.002,352.002,314.002,314.002,242.33699,448
2025-06-102,310.002,386.902,302.002,336.002,263.651,284,031
2025-06-092,272.002,308.002,272.002,296.002,224.89888,506
2025-06-062,270.002,300.002,252.942,274.002,203.571,081,856
2025-06-052,292.002,300.002,262.002,288.002,217.131,138,377
2025-06-042,318.002,324.002,290.002,294.002,222.951,111,019
2025-06-032,348.002,354.002,314.002,314.002,242.33901,932
2025-06-022,358.002,374.002,336.002,346.002,273.34549,909
2025-05-302,382.002,392.002,360.002,376.002,302.411,621,738
2025-05-292,402.002,414.002,376.002,382.002,308.22459,416
2025-05-282,422.002,442.002,396.002,398.002,323.73956,354
2025-05-272,422.002,434.002,400.002,424.002,348.921,225,673
2025-05-232,424.002,432.002,366.002,376.002,302.41652,265
2025-05-222,374.002,418.002,364.002,418.002,343.114,620,670
2025-05-212,490.002,508.002,442.002,442.002,314.231,359,044
2025-05-202,532.002,542.002,490.002,490.002,359.721,922,455
← NewerPage 6 of 22 · 1,265 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.