Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bunzl

Date Open High Low Close* Volume
07/04/2017 2,320.00p 2,346.00p 2,304.00p 2,346.00p 670208
06/04/2017 2,318.00p 2,340.00p 2,315.00p 2,327.00p 428137
05/04/2017 2,328.00p 2,345.00p 2,323.00p 2,338.00p 854744
04/04/2017 2,300.00p 2,349.00p 2,300.00p 2,329.00p 822228
03/04/2017 2,320.00p 2,331.00p 2,301.00p 2,301.00p 576672
31/03/2017 2,317.00p 2,332.00p 2,293.00p 2,320.00p 784596
30/03/2017 2,320.00p 2,332.00p 2,312.00p 2,325.00p 544349
29/03/2017 2,329.00p 2,337.00p 2,305.00p 2,329.00p 460027
28/03/2017 2,331.00p 2,335.00p 2,311.00p 2,331.00p 493805
27/03/2017 2,319.00p 2,334.00p 2,307.00p 2,331.00p 518015
24/03/2017 2,329.00p 2,340.00p 2,317.00p 2,322.00p 332268
23/03/2017 2,314.00p 2,337.00p 2,300.00p 2,333.00p 415278
22/03/2017 2,362.00p 2,367.00p 2,297.00p 2,312.00p 1108129
21/03/2017 2,384.00p 2,394.00p 2,349.00p 2,365.00p 969649
20/03/2017 2,329.00p 2,337.00p 2,320.00p 2,335.00p 592027
17/03/2017 2,323.00p 2,325.00p 2,305.00p 2,325.00p 939962
16/03/2017 2,330.00p 2,342.00p 2,310.00p 2,320.00p 539821
15/03/2017 2,313.00p 2,328.00p 2,312.00p 2,326.00p 469713
14/03/2017 2,300.00p 2,326.00p 2,297.00p 2,313.00p 683675
13/03/2017 2,299.00p 2,311.00p 2,298.00p 2,301.00p 445019
10/03/2017 2,287.00p 2,313.00p 2,280.00p 2,307.00p 1097421
09/03/2017 2,275.00p 2,277.00p 2,258.00p 2,276.00p 771521
08/03/2017 2,300.00p 2,301.00p 2,267.00p 2,280.00p 660237
07/03/2017 2,306.00p 2,315.00p 2,294.00p 2,303.00p 690725
06/03/2017 2,305.00p 2,315.00p 2,290.00p 2,315.00p 697910
03/03/2017 2,325.00p 2,332.28p 2,298.00p 2,307.00p 586914
02/03/2017 2,338.00p 2,339.00p 2,235.00p 2,330.00p 965883
01/03/2017 2,274.00p 2,337.00p 2,263.00p 2,335.00p 1698245
28/02/2017 2,245.00p 2,303.00p 2,239.00p 2,255.00p 1431959
27/02/2017 2,185.00p 2,248.00p 2,185.00p 2,245.00p 1489000
24/02/2017 2,168.00p 2,198.00p 2,168.00p 2,171.00p 793519
23/02/2017 2,168.00p 2,183.00p 2,168.00p 2,177.00p 550428
22/02/2017 2,171.00p 2,185.00p 2,157.00p 2,169.00p 641005
21/02/2017 2,185.00p 2,189.50p 2,173.00p 2,174.00p 579635
20/02/2017 2,165.00p 2,182.55p 2,156.00p 2,182.00p 605864
17/02/2017 2,145.00p 2,169.00p 2,141.00p 2,162.00p 624605
16/02/2017 2,145.00p 2,151.00p 2,135.00p 2,142.00p 533396
15/02/2017 2,135.00p 2,155.00p 2,135.00p 2,152.00p 522423
14/02/2017 2,155.00p 2,158.00p 2,133.00p 2,139.00p 1117911
13/02/2017 2,163.00p 2,169.00p 2,142.00p 2,164.00p 592510
10/02/2017 2,150.00p 2,168.00p 2,131.00p 2,167.00p 600927
09/02/2017 2,169.00p 2,173.00p 2,147.00p 2,153.00p 642356
08/02/2017 2,159.00p 2,181.00p 2,153.00p 2,167.00p 930010
07/02/2017 2,132.00p 2,182.00p 2,128.00p 2,163.00p 859646
06/02/2017 2,119.00p 2,140.00p 2,119.00p 2,130.00p 424182
03/02/2017 2,125.00p 2,137.00p 2,121.97p 2,129.00p 564150
02/02/2017 2,072.00p 2,127.00p 2,070.00p 2,122.00p 867695
01/02/2017 2,090.00p 2,105.00p 2,075.00p 2,078.00p 885112
31/01/2017 2,073.00p 2,106.00p 2,057.00p 2,089.00p 1359771
30/01/2017 2,081.00p 2,094.00p 2,060.00p 2,066.00p 585318
27/01/2017 2,073.00p 2,091.00p 2,059.00p 2,090.00p 765215
26/01/2017 2,081.00p 2,086.00p 2,066.00p 2,071.00p 572699
25/01/2017 2,085.00p 2,097.00p 2,077.00p 2,084.00p 761225
24/01/2017 2,132.00p 2,137.00p 2,073.00p 2,081.00p 1123140
23/01/2017 2,134.00p 2,146.00p 2,118.00p 2,126.00p 645012
20/01/2017 2,127.00p 2,138.00p 2,112.00p 2,136.00p 637198
19/01/2017 2,137.00p 2,143.00p 2,113.00p 2,127.00p 721399
18/01/2017 2,114.00p 2,139.00p 2,107.00p 2,137.00p 752805
17/01/2017 2,156.00p 2,156.00p 2,112.00p 2,112.00p 730082
16/01/2017 2,136.00p 2,155.43p 2,135.00p 2,155.00p 552354
13/01/2017 2,135.00p 2,138.48p 2,113.00p 2,136.00p 665900
12/01/2017 2,121.00p 2,128.00p 2,101.00p 2,127.00p 641541
11/01/2017 2,103.00p 2,127.00p 2,101.00p 2,116.00p 567619
10/01/2017 2,114.00p 2,126.00p 2,105.00p 2,108.00p 491561
09/01/2017 2,083.00p 2,116.00p 2,083.00p 2,111.00p 561097
06/01/2017 2,078.00p 2,083.00p 2,053.00p 2,081.00p 589384
05/01/2017 2,094.00p 2,101.00p 2,064.00p 2,082.00p 736595
04/01/2017 2,119.00p 2,126.00p 2,094.00p 2,094.00p 744949
03/01/2017 2,115.00p 2,137.00p 2,114.00p 2,123.00p 932671
30/12/2016 2,090.00p 2,109.00p 2,080.00p 2,109.00p 372165
29/12/2016 2,072.00p 2,097.00p 2,072.00p 2,087.00p 264919
28/12/2016 2,085.00p 2,089.00p 2,055.00p 2,088.00p 586863
23/12/2016 2,087.00p 2,096.00p 2,083.00p 2,088.00p 227941
22/12/2016 2,066.00p 2,087.00p 2,059.00p 2,085.00p 414930
21/12/2016 2,066.00p 2,086.00p 2,061.52p 2,066.00p 833885
20/12/2016 2,076.00p 2,085.00p 2,067.00p 2,071.00p 642159
19/12/2016 2,074.00p 2,079.00p 2,054.00p 2,079.00p 609909
16/12/2016 2,069.00p 2,084.00p 2,057.00p 2,071.00p 2127256
15/12/2016 2,028.00p 2,071.00p 2,007.00p 2,068.00p 1311983
14/12/2016 2,042.00p 2,050.00p 2,025.00p 2,033.00p 705868
13/12/2016 2,019.00p 2,056.00p 2,003.00p 2,051.00p 648669
12/12/2016 2,062.00p 2,064.00p 2,019.00p 2,022.00p 700619
09/12/2016 2,025.00p 2,058.00p 2,019.00p 2,055.00p 969004
08/12/2016 2,047.00p 2,052.00p 2,006.00p 2,028.00p 1770146
07/12/2016 2,018.00p 2,037.00p 1,996.00p 2,007.00p 1310693
06/12/2016 2,043.00p 2,043.00p 2,022.00p 2,026.00p 740845
05/12/2016 2,040.00p 2,057.00p 2,004.31p 2,039.00p 829900
02/12/2016 2,031.00p 2,044.00p 1,997.00p 2,034.00p 827700
01/12/2016 2,052.00p 2,059.00p 2,019.00p 2,033.00p 1081213
30/11/2016 2,062.00p 2,081.00p 2,056.00p 2,060.00p 2061252
29/11/2016 2,061.00p 2,072.00p 2,045.00p 2,060.00p 633276
28/11/2016 2,063.00p 2,077.00p 2,034.00p 2,065.00p 889132
25/11/2016 2,045.00p 2,051.00p 2,022.00p 2,042.00p 366999
24/11/2016 2,032.00p 2,041.00p 2,021.00p 2,037.00p 615675
23/11/2016 2,010.00p 2,056.00p 2,010.00p 2,041.00p 840774
22/11/2016 2,023.00p 2,023.00p 2,000.00p 2,006.00p 755915
21/11/2016 1,992.00p 2,007.00p 1,963.00p 2,007.00p 845625
18/11/2016 1,993.00p 2,002.00p 1,981.00p 1,989.00p 941693
17/11/2016 1,992.00p 2,004.00p 1,983.00p 1,988.00p 604934
16/11/2016 2,014.00p 2,014.00p 1,976.00p 2,001.00p 1063000
15/11/2016 1,997.00p 2,020.00p 1,994.00p 2,005.00p 918699
14/11/2016 2,029.00p 2,048.00p 1,989.00p 1,989.00p 936492
11/11/2016 2,079.00p 2,118.32p 2,009.00p 2,013.00p 1158754
10/11/2016 2,170.00p 2,180.00p 2,071.00p 2,081.00p 1557808
09/11/2016 2,102.00p 2,178.00p 2,093.58p 2,161.00p 1114679
08/11/2016 2,135.00p 2,156.00p 2,134.00p 2,152.00p 872248
07/11/2016 2,115.00p 2,145.00p 2,112.00p 2,133.00p 781823
04/11/2016 2,123.00p 2,123.00p 2,086.00p 2,100.00p 923509
03/11/2016 2,174.00p 2,174.00p 2,131.00p 2,131.00p 700254
02/11/2016 2,192.00p 2,194.00p 2,169.00p 2,169.00p 797003
01/11/2016 2,199.00p 2,209.00p 2,183.00p 2,200.00p 722611
31/10/2016 2,177.00p 2,208.00p 2,166.00p 2,199.00p 699518
28/10/2016 2,183.00p 2,183.00p 2,156.00p 2,175.00p 792828
27/10/2016 2,191.00p 2,227.00p 2,180.00p 2,186.00p 803588
26/10/2016 2,215.00p 2,226.00p 2,182.00p 2,197.00p 991628
25/10/2016 2,236.00p 2,262.00p 2,223.00p 2,225.00p 836241
24/10/2016 2,256.00p 2,276.00p 2,238.00p 2,239.00p 461761
21/10/2016 2,283.00p 2,291.00p 2,248.00p 2,256.00p 731526
20/10/2016 2,322.00p 2,322.00p 2,273.00p 2,289.00p 1071113
19/10/2016 2,307.00p 2,314.00p 2,284.00p 2,312.00p 488185
18/10/2016 2,289.00p 2,310.00p 2,289.00p 2,299.00p 480333
17/10/2016 2,318.00p 2,318.00p 2,284.00p 2,287.00p 574710
14/10/2016 2,327.00p 2,335.00p 2,316.00p 2,319.00p 521061
13/10/2016 2,316.00p 2,325.00p 2,300.00p 2,321.00p 592939
12/10/2016 2,325.00p 2,328.00p 2,304.00p 2,308.00p 430387
11/10/2016 2,330.00p 2,343.00p 2,320.00p 2,323.00p 552556
10/10/2016 2,343.00p 2,343.00p 2,316.00p 2,325.00p 542658
07/10/2016 2,351.00p 2,358.00p 2,323.79p 2,324.00p 945298
06/10/2016 2,350.00p 2,363.00p 2,340.00p 2,346.00p 523678
05/10/2016 2,385.00p 2,392.00p 2,337.99p 2,338.00p 734930
04/10/2016 2,345.00p 2,412.00p 2,345.00p 2,389.00p 1573199
03/10/2016 2,281.00p 2,343.00p 2,280.00p 2,334.00p 735034
30/09/2016 2,266.00p 2,286.00p 2,252.00p 2,280.00p 793101
29/09/2016 2,298.00p 2,308.00p 2,269.00p 2,277.00p 613934
28/09/2016 2,294.00p 2,299.00p 2,282.00p 2,290.00p 717016
27/09/2016 2,291.00p 2,299.00p 2,268.97p 2,283.00p 610751
26/09/2016 2,304.00p 2,309.00p 2,286.00p 2,287.00p 501138
23/09/2016 2,333.00p 2,333.00p 2,306.00p 2,317.00p 444891
22/09/2016 2,307.00p 2,337.00p 2,294.00p 2,327.00p 587633
21/09/2016 2,309.00p 2,319.00p 2,285.00p 2,289.00p 506935
20/09/2016 2,299.00p 2,332.00p 2,299.00p 2,303.00p 546515
19/09/2016 2,304.00p 2,316.00p 2,298.00p 2,306.00p 457416
16/09/2016 2,300.00p 2,307.00p 2,285.00p 2,289.00p 1269384
15/09/2016 2,268.00p 2,298.00p 2,258.00p 2,298.00p 539851
14/09/2016 2,271.00p 2,301.00p 2,267.00p 2,275.00p 786991
13/09/2016 2,280.00p 2,286.00p 2,261.00p 2,267.00p 736938
12/09/2016 2,260.00p 2,277.00p 2,250.00p 2,267.00p 830967
09/09/2016 2,318.00p 2,335.00p 2,263.00p 2,283.00p 1378163
08/09/2016 2,384.00p 2,403.00p 2,364.00p 2,364.00p 731584
07/09/2016 2,386.00p 2,392.00p 2,377.00p 2,379.00p 582571
06/09/2016 2,384.00p 2,400.00p 2,363.00p 2,380.00p 682589
05/09/2016 2,404.00p 2,409.00p 2,372.00p 2,389.00p 573957
02/09/2016 2,350.00p 2,409.00p 2,341.00p 2,397.00p 993824
01/09/2016 2,360.00p 2,382.00p 2,320.00p 2,336.00p 912089
31/08/2016 2,413.00p 2,421.00p 2,356.00p 2,358.00p 1201870
30/08/2016 2,531.00p 2,535.00p 2,388.00p 2,413.00p 1325074
26/08/2016 2,381.00p 2,421.00p 2,380.00p 2,420.00p 471684
25/08/2016 2,394.00p 2,400.00p 2,371.00p 2,385.00p 434940
24/08/2016 2,393.00p 2,405.00p 2,387.00p 2,391.00p 331947
23/08/2016 2,416.00p 2,587.89p 2,389.00p 2,408.00p 394850
22/08/2016 2,393.00p 2,415.00p 2,387.00p 2,399.00p 500710
19/08/2016 2,406.00p 2,412.00p 2,393.00p 2,404.00p 574942
18/08/2016 2,401.00p 2,415.00p 2,383.00p 2,407.00p 387070
17/08/2016 2,416.00p 2,430.00p 2,384.00p 2,389.00p 725688
16/08/2016 2,435.00p 2,435.00p 2,405.00p 2,411.00p 412511
15/08/2016 2,420.00p 2,440.00p 2,409.00p 2,436.00p 485321
12/08/2016 2,431.00p 2,433.00p 2,409.45p 2,420.00p 442256
11/08/2016 2,391.00p 2,428.00p 2,388.00p 2,428.00p 489504
10/08/2016 2,376.00p 2,397.04p 2,361.00p 2,397.00p 528219
09/08/2016 2,351.00p 2,390.00p 2,346.00p 2,377.00p 681596
08/08/2016 2,352.00p 2,361.00p 2,338.00p 2,343.00p 444495
05/08/2016 2,351.00p 2,372.00p 2,336.00p 2,352.00p 465088
04/08/2016 2,315.00p 2,351.00p 2,291.00p 2,351.00p 782207
03/08/2016 2,350.00p 2,351.00p 2,313.71p 2,316.00p 491142
02/08/2016 2,366.00p 2,376.00p 2,342.91p 2,343.00p 536598
01/08/2016 2,366.00p 2,383.00p 2,352.88p 2,374.00p 530805
29/07/2016 2,367.00p 2,367.00p 2,335.00p 2,365.00p 531892
28/07/2016 2,363.00p 2,384.00p 2,355.00p 2,358.00p 654124
27/07/2016 2,356.00p 2,364.00p 2,339.00p 2,352.00p 475650
26/07/2016 2,358.00p 2,361.00p 2,346.00p 2,353.00p 437924
25/07/2016 2,352.00p 2,362.00p 2,343.00p 2,351.00p 372549
22/07/2016 2,340.00p 2,359.00p 2,331.00p 2,352.00p 335924
21/07/2016 2,351.00p 2,364.00p 2,338.00p 2,346.00p 320092
20/07/2016 2,369.00p 2,380.00p 2,349.39p 2,361.00p 405427
19/07/2016 2,342.00p 2,358.00p 2,327.00p 2,358.00p 317300
18/07/2016 2,345.00p 2,354.00p 2,330.00p 2,343.00p 342341
15/07/2016 2,330.00p 2,351.00p 2,323.00p 2,346.00p 576467
14/07/2016 2,357.00p 2,362.78p 2,319.00p 2,326.00p 657936
13/07/2016 2,330.00p 2,369.00p 2,323.00p 2,349.00p 868574
12/07/2016 2,369.00p 2,377.00p 2,330.00p 2,330.00p 722597
11/07/2016 2,359.00p 2,379.00p 2,336.00p 2,377.00p 630366
08/07/2016 2,330.00p 2,357.00p 2,311.00p 2,339.00p 605170
07/07/2016 2,334.00p 2,359.00p 2,321.00p 2,329.00p 716956
06/07/2016 2,329.00p 2,359.00p 2,308.00p 2,319.00p 779584
05/07/2016 2,311.00p 2,333.00p 2,296.00p 2,332.00p 701324
04/07/2016 2,335.00p 2,347.00p 2,304.05p 2,307.00p 908485
01/07/2016 2,297.00p 2,331.00p 2,286.00p 2,317.00p 1307648
30/06/2016 2,236.00p 2,302.00p 2,229.00p 2,302.00p 1399974
29/06/2016 2,125.00p 2,233.00p 2,125.00p 2,230.00p 1433176
28/06/2016 2,071.00p 2,129.00p 2,061.52p 2,118.00p 900445

*Close Price adjusted for both dividends and splits