Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/12/2021 2,889.00p 2,938.00p 2,876.00p 2,927.00p 864227
14/12/2021 2,973.00p 3,000.00p 2,887.00p 2,889.00p 794791
13/12/2021 2,967.00p 2,990.00p 2,953.00p 2,967.00p 593107
10/12/2021 2,933.00p 2,977.00p 2,933.00p 2,956.00p 449651
09/12/2021 2,965.00p 2,992.68p 2,951.00p 2,968.00p 445618
08/12/2021 2,964.00p 2,997.00p 2,941.00p 2,954.00p 686667
07/12/2021 2,904.00p 2,964.00p 2,903.00p 2,960.00p 563064
06/12/2021 2,862.00p 2,886.00p 2,852.00p 2,882.00p 368615
03/12/2021 2,854.00p 2,887.00p 2,843.00p 2,855.00p 440910
02/12/2021 2,847.00p 2,863.00p 2,826.00p 2,852.00p 419051
01/12/2021 2,866.00p 2,910.00p 2,842.00p 2,866.00p 588220
30/11/2021 2,859.00p 2,898.00p 2,825.00p 2,868.00p 1097217
29/11/2021 2,854.00p 2,890.00p 2,854.00p 2,867.00p 609211
26/11/2021 2,762.00p 2,860.00p 2,762.00p 2,835.00p 905335
25/11/2021 2,822.00p 2,827.00p 2,797.00p 2,814.00p 284556
24/11/2021 2,802.00p 2,847.00p 2,796.00p 2,820.00p 501158
23/11/2021 2,818.00p 2,818.00p 2,771.00p 2,793.00p 283858
22/11/2021 2,838.00p 2,875.00p 2,835.00p 2,837.00p 355159
19/11/2021 2,803.00p 2,850.00p 2,797.00p 2,837.00p 694465
18/11/2021 2,775.00p 2,818.00p 2,768.00p 2,807.00p 564629
17/11/2021 2,782.00p 2,812.00p 2,766.00p 2,787.00p 445100
16/11/2021 2,808.00p 2,808.00p 2,753.00p 2,789.00p 388029
15/11/2021 2,793.00p 2,810.00p 2,782.79p 2,810.00p 255182
12/11/2021 2,766.00p 2,813.00p 2,757.00p 2,806.00p 369215
11/11/2021 2,737.00p 2,783.00p 2,735.00p 2,765.00p 265990
10/11/2021 2,724.00p 2,746.00p 2,702.00p 2,746.00p 459865
09/11/2021 2,742.00p 2,743.00p 2,706.00p 2,721.00p 525335
08/11/2021 2,734.00p 2,771.00p 2,730.00p 2,751.00p 458025
05/11/2021 2,771.00p 2,784.00p 2,729.00p 2,732.00p 582790
04/11/2021 2,765.00p 2,781.00p 2,737.00p 2,773.00p 870178
03/11/2021 2,710.00p 2,767.00p 2,710.00p 2,753.00p 425605
02/11/2021 2,709.00p 2,769.00p 2,690.00p 2,757.00p 645919
01/11/2021 2,709.00p 2,727.00p 2,682.55p 2,702.00p 476318
29/10/2021 2,685.00p 2,712.00p 2,672.00p 2,702.00p 744809
28/10/2021 2,632.00p 2,688.00p 2,613.00p 2,688.00p 580018
27/10/2021 2,607.00p 2,654.00p 2,607.00p 2,641.00p 521177
26/10/2021 2,640.00p 2,668.00p 2,573.00p 2,609.00p 967718
25/10/2021 2,587.00p 2,604.00p 2,582.00p 2,586.00p 562968
22/10/2021 2,559.00p 2,607.00p 2,553.00p 2,585.00p 481283
21/10/2021 2,507.00p 2,559.00p 2,507.00p 2,550.00p 621244
20/10/2021 2,507.00p 2,524.00p 2,483.00p 2,517.00p 442340
19/10/2021 2,541.00p 2,555.00p 2,513.00p 2,514.00p 563537
18/10/2021 2,523.00p 2,541.00p 2,514.00p 2,538.00p 568458
15/10/2021 2,514.00p 2,529.00p 2,504.00p 2,521.00p 397423
14/10/2021 2,527.00p 2,531.00p 2,491.00p 2,504.00p 403197
13/10/2021 2,451.00p 2,517.00p 2,445.01p 2,514.00p 895211
12/10/2021 2,381.00p 2,455.00p 2,381.00p 2,443.00p 1190246
11/10/2021 2,391.00p 2,403.00p 2,363.00p 2,397.00p 317884
08/10/2021 2,417.00p 2,450.00p 2,389.00p 2,399.00p 460266
07/10/2021 2,432.00p 2,436.00p 2,410.00p 2,416.00p 397066
06/10/2021 2,430.00p 2,440.00p 2,364.16p 2,400.00p 527188
05/10/2021 2,415.00p 2,452.26p 2,411.52p 2,447.00p 682298
04/10/2021 2,418.00p 2,444.00p 2,409.00p 2,421.00p 325027
01/10/2021 2,421.00p 2,447.90p 2,414.00p 2,420.00p 1128274
30/09/2021 2,473.00p 2,477.00p 2,440.00p 2,455.00p 905294
29/09/2021 2,452.00p 2,489.00p 2,448.00p 2,457.00p 464765
28/09/2021 2,485.00p 2,491.00p 2,421.00p 2,439.00p 632159
27/09/2021 2,506.00p 2,509.00p 2,467.00p 2,480.00p 802745
24/09/2021 2,531.00p 2,532.62p 2,470.53p 2,487.00p 466414
23/09/2021 2,566.00p 2,570.00p 2,536.00p 2,540.00p 452776
22/09/2021 2,512.00p 2,550.00p 2,512.00p 2,543.00p 451608
21/09/2021 2,514.00p 2,531.00p 2,491.00p 2,506.00p 532329
20/09/2021 2,500.00p 2,511.00p 2,483.00p 2,504.00p 554200
17/09/2021 2,568.00p 2,590.00p 2,508.00p 2,508.00p 1703337
16/09/2021 2,534.00p 2,569.00p 2,528.00p 2,550.00p 790223
15/09/2021 2,603.00p 2,611.00p 2,528.00p 2,528.00p 638599
14/09/2021 2,569.00p 2,616.00p 2,565.00p 2,603.00p 450377
13/09/2021 2,573.00p 2,590.00p 2,567.00p 2,567.00p 273069
10/09/2021 2,579.00p 2,582.00p 2,563.00p 2,567.00p 300866
09/09/2021 2,557.00p 2,568.00p 2,527.00p 2,568.00p 477710
08/09/2021 2,606.00p 2,609.00p 2,561.00p 2,580.00p 488077
07/09/2021 2,589.00p 2,622.00p 2,586.00p 2,618.00p 429516
06/09/2021 2,604.00p 2,604.00p 2,582.00p 2,600.00p 318977
03/09/2021 2,652.00p 2,656.00p 2,577.00p 2,594.00p 680049
02/09/2021 2,653.00p 2,658.00p 2,632.00p 2,652.00p 466521
01/09/2021 2,651.00p 2,663.03p 2,609.00p 2,654.00p 908725
31/08/2021 2,626.00p 2,650.00p 2,562.00p 2,636.00p 1791611
27/08/2021 2,663.00p 2,680.00p 2,655.00p 2,680.00p 379815
26/08/2021 2,667.00p 2,675.00p 2,645.00p 2,675.00p 391586
25/08/2021 2,673.00p 2,685.00p 2,664.80p 2,668.00p 308909
24/08/2021 2,703.00p 2,708.00p 2,668.00p 2,675.00p 489521
23/08/2021 2,704.00p 2,708.00p 2,685.00p 2,700.00p 394975
20/08/2021 2,697.00p 2,702.00p 2,678.00p 2,691.00p 580540
19/08/2021 2,654.00p 2,694.00p 2,644.00p 2,686.00p 434475
18/08/2021 2,651.00p 2,674.00p 2,641.00p 2,659.00p 238782
17/08/2021 2,630.00p 2,655.00p 2,625.00p 2,652.00p 234771
16/08/2021 2,655.00p 2,658.00p 2,635.56p 2,641.00p 291411
13/08/2021 2,659.00p 2,670.00p 2,646.00p 2,658.00p 246508
12/08/2021 2,641.00p 2,664.00p 2,626.00p 2,659.00p 381643
11/08/2021 2,600.00p 2,636.00p 2,591.78p 2,636.00p 323299
10/08/2021 2,607.00p 2,618.00p 2,582.00p 2,599.00p 444254
09/08/2021 2,615.00p 2,619.00p 2,593.00p 2,612.00p 914386
06/08/2021 2,656.00p 2,664.00p 2,619.00p 2,619.00p 568699
05/08/2021 2,650.00p 2,680.25p 2,647.00p 2,664.00p 462824
04/08/2021 2,672.00p 2,683.00p 2,660.00p 2,666.00p 389700
03/08/2021 2,669.00p 2,672.00p 2,647.56p 2,665.00p 604095
02/08/2021 2,679.00p 2,693.00p 2,652.00p 2,674.00p 492777
30/07/2021 2,643.00p 2,666.00p 2,622.00p 2,666.00p 576485
29/07/2021 2,648.00p 2,665.00p 2,631.00p 2,662.00p 374106
28/07/2021 2,621.00p 2,648.00p 2,621.00p 2,648.00p 355123
27/07/2021 2,631.00p 2,653.00p 2,620.00p 2,629.00p 395222
26/07/2021 2,665.00p 2,680.00p 2,642.00p 2,642.00p 470179
23/07/2021 2,639.00p 2,670.00p 2,635.00p 2,667.00p 413666
22/07/2021 2,609.00p 2,637.00p 2,599.00p 2,632.00p 279309
21/07/2021 2,610.00p 2,633.00p 2,598.00p 2,601.00p 577240
20/07/2021 2,601.00p 2,606.00p 2,576.00p 2,592.00p 641967
19/07/2021 2,579.00p 2,592.00p 2,560.00p 2,589.00p 458279
16/07/2021 2,587.00p 2,602.00p 2,569.00p 2,596.00p 680030
15/07/2021 2,595.00p 2,621.00p 2,583.00p 2,585.00p 596892
14/07/2021 2,597.00p 2,606.00p 2,572.00p 2,594.00p 459934
13/07/2021 2,582.00p 2,620.00p 2,574.00p 2,613.00p 612487
12/07/2021 2,555.00p 2,584.00p 2,546.00p 2,576.00p 476255
09/07/2021 2,518.00p 2,569.00p 2,515.00p 2,556.00p 977469
08/07/2021 2,469.00p 2,479.97p 2,451.00p 2,467.00p 492200
07/07/2021 2,463.00p 2,484.00p 2,449.00p 2,480.00p 342420
06/07/2021 2,425.00p 2,458.00p 2,425.00p 2,455.00p 394698
05/07/2021 2,432.00p 2,442.00p 2,427.00p 2,440.00p 259839
02/07/2021 2,444.00p 2,446.00p 2,420.00p 2,429.00p 573259
01/07/2021 2,401.00p 2,428.00p 2,383.00p 2,428.00p 860714
30/06/2021 2,434.00p 2,449.00p 2,380.00p 2,389.00p 924165
29/06/2021 2,406.00p 2,436.00p 2,391.00p 2,431.00p 822057
28/06/2021 2,414.00p 2,423.00p 2,393.00p 2,407.00p 632157
25/06/2021 2,402.00p 2,429.00p 2,397.60p 2,415.00p 786877
24/06/2021 2,440.00p 2,467.31p 2,396.00p 2,400.00p 1500062
23/06/2021 2,382.00p 2,407.00p 2,356.00p 2,383.00p 694296
22/06/2021 2,383.00p 2,394.00p 2,364.00p 2,385.00p 448316
21/06/2021 2,328.00p 2,382.00p 2,319.00p 2,379.00p 704211
18/06/2021 2,343.00p 2,359.00p 2,323.00p 2,331.00p 1313446
17/06/2021 2,354.00p 2,358.00p 2,333.00p 2,339.00p 882878
16/06/2021 2,315.00p 2,380.00p 2,307.00p 2,354.00p 788300
15/06/2021 2,294.00p 2,320.00p 2,275.00p 2,304.00p 591735
14/06/2021 2,321.00p 2,332.00p 2,285.00p 2,285.00p 548269
11/06/2021 2,264.00p 2,319.00p 2,263.00p 2,308.00p 639418
10/06/2021 2,285.00p 2,296.00p 2,240.00p 2,258.00p 655505
09/06/2021 2,278.00p 2,302.00p 2,268.00p 2,282.00p 551964
08/06/2021 2,272.00p 2,287.00p 2,240.00p 2,280.00p 644434
07/06/2021 2,279.00p 2,286.00p 2,267.00p 2,272.00p 467417
04/06/2021 2,275.00p 2,291.10p 2,232.00p 2,272.00p 1137468
03/06/2021 2,317.00p 2,322.40p 2,300.00p 2,311.00p 479466
02/06/2021 2,292.00p 2,313.00p 2,286.00p 2,311.00p 537393
01/06/2021 2,289.00p 2,320.00p 2,280.00p 2,280.00p 518316
28/05/2021 2,262.00p 2,313.00p 2,253.00p 2,285.00p 1189615
27/05/2021 2,280.00p 2,286.00p 2,251.00p 2,251.00p 1522173
26/05/2021 2,280.00p 2,296.00p 2,275.00p 2,283.00p 814006
25/05/2021 2,279.00p 2,297.00p 2,272.00p 2,276.00p 439247
24/05/2021 2,278.00p 2,294.00p 2,269.00p 2,288.00p 279833
21/05/2021 2,290.00p 2,292.65p 2,265.00p 2,284.00p 552850
20/05/2021 2,280.00p 2,298.00p 2,272.00p 2,284.00p 574324
19/05/2021 2,280.00p 2,296.00p 2,269.00p 2,296.00p 553137
18/05/2021 2,339.00p 2,350.91p 2,306.00p 2,307.00p 465412
17/05/2021 2,305.00p 2,336.00p 2,301.00p 2,320.00p 649077
14/05/2021 2,300.00p 2,312.00p 2,293.49p 2,306.00p 359963
13/05/2021 2,254.00p 2,268.21p 2,225.00p 2,282.00p 602713
12/05/2021 2,264.00p 2,307.00p 2,263.00p 2,280.00p 383976
11/05/2021 2,292.00p 2,304.00p 2,255.00p 2,270.00p 814614
10/05/2021 2,351.00p 2,352.00p 2,305.00p 2,316.00p 710088
07/05/2021 2,351.00p 2,359.00p 2,333.00p 2,348.00p 455589
06/05/2021 2,328.00p 2,358.00p 2,320.00p 2,338.00p 564154
05/05/2021 2,313.00p 2,343.00p 2,309.55p 2,320.00p 805407
04/05/2021 2,338.00p 2,355.00p 2,304.00p 2,305.00p 626956
30/04/2021 2,319.00p 2,339.00p 2,305.00p 2,327.00p 821063
29/04/2021 2,296.00p 2,319.00p 2,281.05p 2,310.00p 657778
28/04/2021 2,335.00p 2,349.00p 2,291.00p 2,291.00p 743369
27/04/2021 2,425.00p 2,446.00p 2,318.00p 2,341.00p 1178313
26/04/2021 2,456.00p 2,469.00p 2,446.00p 2,448.00p 366443
23/04/2021 2,438.00p 2,457.00p 2,436.00p 2,454.00p 616016
22/04/2021 2,436.00p 2,467.00p 2,422.00p 2,456.00p 807691
21/04/2021 2,438.00p 2,468.00p 2,394.00p 2,424.00p 1067193
20/04/2021 2,521.00p 2,536.00p 2,501.00p 2,504.00p 768419
19/04/2021 2,518.00p 2,533.00p 2,501.00p 2,520.00p 676610
16/04/2021 2,485.00p 2,510.32p 2,477.00p 2,508.00p 755475
15/04/2021 2,441.00p 2,499.00p 2,440.00p 2,479.00p 557026
14/04/2021 2,451.00p 2,458.00p 2,433.00p 2,433.00p 371513
13/04/2021 2,434.00p 2,478.00p 2,434.00p 2,455.00p 724777
12/04/2021 2,406.00p 2,472.00p 2,384.45p 2,434.00p 1137731
09/04/2021 2,404.00p 2,416.00p 2,382.00p 2,409.00p 623810
08/04/2021 2,384.00p 2,403.00p 2,378.00p 2,403.00p 949432
07/04/2021 2,336.00p 2,390.00p 2,335.00p 2,380.00p 694585
06/04/2021 2,356.00p 2,380.00p 2,315.00p 2,325.00p 697534
01/04/2021 2,324.00p 2,363.00p 2,321.00p 2,360.00p 456968
31/03/2021 2,304.00p 2,355.00p 2,297.00p 2,323.00p 693727
30/03/2021 2,305.00p 2,310.00p 2,272.00p 2,302.00p 427798
29/03/2021 2,303.00p 2,309.00p 2,259.72p 2,298.00p 721560
26/03/2021 2,335.00p 2,344.00p 2,284.00p 2,303.00p 535434
25/03/2021 2,309.00p 2,360.00p 2,300.04p 2,326.00p 703602
24/03/2021 2,347.00p 2,369.00p 2,316.00p 2,318.00p 549291
23/03/2021 2,333.00p 2,375.00p 2,303.00p 2,353.00p 841304
22/03/2021 2,251.00p 2,300.00p 2,237.00p 2,297.00p 517956
19/03/2021 2,258.00p 2,274.00p 2,225.00p 2,250.00p 1274862
18/03/2021 2,275.00p 2,278.00p 2,240.00p 2,262.00p 484485
17/03/2021 2,277.00p 2,286.00p 2,256.00p 2,266.00p 535949
16/03/2021 2,249.00p 2,282.00p 2,249.00p 2,276.00p 672234
15/03/2021 2,244.00p 2,271.00p 2,227.00p 2,242.00p 328135
12/03/2021 2,243.00p 2,275.00p 2,223.71p 2,240.00p 509696
11/03/2021 2,248.00p 2,287.00p 2,243.00p 2,243.00p 735319
10/03/2021 2,215.00p 2,261.00p 2,202.00p 2,246.00p 621897
09/03/2021 2,149.00p 2,233.00p 2,135.00p 2,215.00p 833292
08/03/2021 2,188.00p 2,191.00p 2,122.00p 2,150.00p 851450
05/03/2021 2,217.00p 2,227.00p 2,172.00p 2,178.00p 640965
04/03/2021 2,255.00p 2,255.00p 2,209.00p 2,226.00p 677668

*Close Price adjusted for both dividends and splits