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
2024-11-223,486.003,500.503,466.003,496.003,313.081,479,626
2024-11-213,410.003,468.003,400.003,468.003,286.55562,796
2024-11-203,442.003,450.003,400.003,400.003,222.11837,925
2024-11-193,436.003,456.003,414.003,440.003,260.01857,410
2024-11-183,424.003,446.003,408.003,432.003,252.43863,822
2024-11-153,428.003,444.793,418.003,424.003,244.85501,973
2024-11-143,418.003,448.003,406.003,436.003,256.22569,953
2024-11-133,444.003,464.003,436.003,456.003,256.13571,060
2024-11-123,456.003,476.003,448.003,462.003,261.78472,703
2024-11-113,482.003,508.003,472.003,476.003,274.97282,923
2024-11-083,478.003,488.543,442.003,476.003,274.97429,806
2024-11-073,520.003,520.003,452.003,466.003,265.55615,931
2024-11-063,498.003,536.003,475.643,512.003,308.89644,485
2024-11-053,442.003,460.003,430.003,458.003,258.01437,279
2024-11-043,422.003,452.003,418.003,448.003,248.591,889,017
2024-11-013,424.003,443.723,414.003,426.003,227.86644,684
2024-10-313,410.003,422.003,370.003,412.003,214.67789,891
2024-10-303,444.003,458.003,430.003,432.003,233.52663,400
2024-10-293,524.003,524.003,448.003,448.003,248.59651,087
2024-10-283,482.003,530.003,472.003,512.003,308.89552,854
2024-10-253,500.003,516.003,472.003,472.003,271.20595,028
2024-10-243,510.003,550.003,434.003,500.003,297.58860,915
2024-10-233,530.003,558.003,528.003,546.003,340.92659,077
2024-10-223,542.003,558.003,528.003,538.003,333.39495,995
2024-10-213,576.003,580.003,554.003,556.003,350.34379,220
2024-10-183,568.003,590.003,530.003,576.003,369.19542,060
2024-10-173,620.003,630.003,590.003,610.003,401.22652,227
2024-10-163,586.003,634.003,572.003,634.003,423.83966,267
2024-10-153,572.003,596.003,554.003,582.003,374.841,999,360
2024-10-143,522.003,550.003,496.003,550.003,344.69617,088
2024-10-113,428.003,470.003,428.003,466.003,265.55628,502
2024-10-103,464.003,478.003,430.003,434.003,235.40362,273
2024-10-093,482.003,482.003,440.003,470.003,269.32743,082
2024-10-083,484.003,490.003,454.003,456.003,256.132,804,731
2024-10-073,498.003,504.003,468.003,484.003,282.51523,933
2024-10-043,484.003,500.003,476.003,484.003,282.51451,512
2024-10-033,536.003,542.003,492.003,492.003,290.05527,397
2024-10-023,526.003,528.183,500.003,524.003,320.20769,468
2024-10-013,540.003,558.003,516.003,528.003,323.96586,690
2024-09-303,548.003,573.103,520.003,534.003,329.62889,678
2024-09-273,550.003,572.003,548.003,556.003,350.34849,718
2024-09-263,596.003,596.003,552.003,556.003,350.34576,536
2024-09-253,564.003,602.003,564.003,580.003,372.96554,852
2024-09-243,604.003,612.003,556.003,582.003,374.84746,447
2024-09-233,568.003,612.003,562.003,598.003,389.92286,420
2024-09-203,600.003,618.003,576.003,576.003,369.191,562,332
2024-09-193,692.003,696.003,602.003,608.003,399.34973,294
2024-09-183,708.003,732.003,668.003,668.003,455.871,099,907
2024-09-173,694.003,716.003,692.003,714.003,499.211,007,688
2024-09-163,660.003,680.003,650.003,672.003,459.64509,040
2024-09-133,656.003,678.003,648.003,664.003,452.10625,835
2024-09-123,636.003,648.003,622.003,648.003,437.02924,674
2024-09-113,652.003,653.223,598.003,614.003,404.99640,038
2024-09-103,636.003,658.003,626.003,638.003,427.60498,374
2024-09-093,648.003,652.003,616.003,648.003,437.02566,962
2024-09-063,580.003,630.003,576.003,610.003,401.22904,207
2024-09-053,636.003,638.003,580.003,586.003,378.61577,094
2024-09-043,552.003,618.003,542.003,618.003,408.76799,850
2024-09-033,546.003,576.003,542.003,576.003,369.19994,157
2024-09-023,546.003,552.003,512.003,552.003,346.58326,100
← NewerPage 9 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.