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
2025-05-162,524.002,544.002,512.002,520.002,388.15581,113
2025-05-152,484.002,526.002,476.002,514.002,382.46621,983
2025-05-142,522.002,532.002,494.002,500.002,369.20788,391
2025-05-132,532.002,552.002,520.002,520.002,388.15933,311
2025-05-122,484.002,538.002,474.002,538.002,405.21866,152
2025-05-092,442.002,480.002,396.002,464.002,335.081,591,009
2025-05-082,406.002,458.002,400.002,456.002,327.50906,893
2025-05-072,402.002,444.002,396.002,400.002,274.43827,859
2025-05-062,496.002,496.002,376.002,402.002,276.321,273,935
2025-05-022,332.002,380.002,316.002,380.002,255.472,086,286
2025-05-012,376.002,376.002,310.002,320.002,198.61570,412
2025-04-302,304.002,350.002,304.002,350.002,227.041,114,884
2025-04-292,304.002,372.002,298.002,310.002,189.14641,298
2025-04-282,286.002,320.002,272.002,296.002,175.871,762,117
2025-04-252,330.002,342.002,292.002,292.002,172.081,296,905
2025-04-242,364.002,394.002,301.132,318.002,196.721,597,025
2025-04-232,380.002,440.002,358.002,386.002,261.162,167,766
2025-04-222,282.002,372.592,252.002,370.002,246.001,439,379
2025-04-172,278.002,362.002,276.002,288.002,168.293,366,556
2025-04-162,470.002,506.002,218.002,290.002,170.185,290,263
2025-04-153,054.003,096.003,042.003,078.002,916.95626,212
2025-04-143,042.003,072.003,026.003,042.002,882.84460,876
2025-04-112,986.003,032.002,972.003,002.002,844.93841,616
2025-04-102,962.003,030.002,962.002,972.002,816.50999,729
2025-04-092,898.002,930.002,854.002,886.002,735.001,603,569
2025-04-082,870.002,958.002,834.002,942.002,788.071,234,860
2025-04-072,942.003,004.002,852.002,862.002,712.262,476,779
2025-04-043,038.003,064.002,972.003,010.002,852.511,347,870
2025-04-033,020.003,068.002,986.003,038.002,879.051,124,574
2025-04-022,954.003,034.002,946.003,034.002,875.26929,297
2025-04-012,982.002,984.002,930.002,940.002,786.17694,791
2025-03-312,976.002,994.002,950.002,966.002,810.81896,533
2025-03-282,982.002,994.002,963.032,974.002,818.40530,325
2025-03-272,968.002,990.002,964.002,988.002,831.66776,995
2025-03-262,996.003,006.002,978.002,986.002,829.77536,220
2025-03-253,008.003,018.002,976.002,990.002,833.56628,144
2025-03-243,016.003,032.002,998.003,008.002,850.62920,622
2025-03-212,980.002,988.002,942.002,980.002,824.082,156,967
2025-03-202,982.003,032.002,976.003,000.002,843.032,256,599
2025-03-192,988.002,990.002,932.002,964.002,808.92932,830
2025-03-182,976.002,988.002,943.412,988.002,831.66697,947
2025-03-172,934.002,974.002,924.002,962.002,807.02397,562
2025-03-142,894.002,954.002,884.722,944.002,789.961,710,636
2025-03-132,952.002,954.002,884.002,890.002,738.79951,783
2025-03-122,972.002,996.002,954.002,966.002,810.811,619,365
2025-03-113,006.003,022.002,960.002,964.002,808.92513,755
2025-03-103,100.003,102.002,998.003,010.002,852.511,147,070
2025-03-073,010.003,076.003,010.003,076.002,915.06990,963
2025-03-063,050.003,070.003,006.003,020.002,861.991,631,679
2025-03-053,024.003,074.003,024.003,050.002,890.42879,872
2025-03-043,046.003,118.003,016.003,036.002,877.151,679,381
2025-03-033,312.003,334.003,072.003,072.002,911.271,992,849
2025-02-283,308.003,368.103,308.003,368.003,191.781,364,190
2025-02-273,324.003,348.003,286.003,338.003,163.35540,351
2025-02-263,310.003,344.003,306.003,344.003,169.04603,116
2025-02-253,342.003,354.003,295.003,318.003,144.401,900,582
2025-02-243,370.003,378.003,346.003,368.003,191.78966,607
2025-02-213,368.003,392.003,348.003,366.003,189.89622,152
2025-02-203,384.003,406.003,360.003,366.003,189.89853,773
2025-02-193,434.003,442.003,376.003,376.003,199.36695,016
← NewerPage 7 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.