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
2026-10-192,844.002,860.002,806.002,810.002,810.001,180,393
2026-10-162,828.002,852.002,816.142,852.002,852.00897,778
2026-10-152,794.002,866.002,794.002,842.002,842.001,612,096
2026-10-142,784.002,798.002,766.002,784.002,784.001,579,454
2026-10-132,740.002,782.002,738.002,776.002,776.001,071,180
2026-10-122,740.002,748.002,722.002,730.002,730.00931,677
2026-10-092,728.002,748.002,722.002,738.002,738.001,303,245
2026-10-082,640.002,722.002,638.002,710.002,710.001,420,732
2026-10-072,668.002,674.002,646.002,650.002,650.001,903,385
2026-10-062,640.002,668.002,612.002,668.002,668.001,632,693
2026-10-052,620.002,638.002,604.002,622.002,622.001,163,803
2026-10-022,600.002,624.002,596.002,614.002,614.001,360,710
2026-10-012,580.002,622.002,578.002,582.002,582.001,210,198
2026-09-302,618.002,640.002,604.002,612.002,612.003,463,886
2026-09-292,656.002,664.002,606.002,618.002,618.001,000,496
2026-09-282,648.002,678.002,638.002,654.002,654.001,161,105
2026-09-252,682.002,696.002,636.002,638.002,638.001,220,394
2026-09-242,680.002,692.002,668.002,688.002,688.001,878,705
2026-09-232,682.002,692.082,650.002,652.002,652.001,640,739
2026-09-222,628.002,674.002,616.002,674.002,674.001,592,281
2026-09-212,622.002,632.002,612.002,614.002,614.001,378,162
Page 1 of 1 · 21 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.