Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/05/2020 1,784.50p 1,832.00p 1,779.24p 1,806.50p 418400
20/05/2020 1,785.00p 1,826.50p 1,785.00p 1,805.00p 622719
19/05/2020 1,833.00p 1,842.50p 1,773.00p 1,796.00p 929781
18/05/2020 1,738.50p 1,828.00p 1,738.00p 1,822.50p 688914
15/05/2020 1,657.00p 1,714.00p 1,657.00p 1,710.00p 1050089
14/05/2020 1,700.50p 1,721.00p 1,618.50p 1,640.00p 1338550
13/05/2020 1,731.50p 1,750.00p 1,696.00p 1,720.00p 1164101
12/05/2020 1,730.00p 1,760.00p 1,716.00p 1,749.50p 735467
11/05/2020 1,750.50p 1,764.60p 1,719.50p 1,743.00p 792113
08/05/2020 1,741.00p 1,756.50p 1,717.50p 1,730.50p 631666
07/05/2020 1,741.00p 1,756.50p 1,717.50p 1,730.50p 631666
06/05/2020 1,702.50p 1,753.50p 1,692.50p 1,742.00p 865203
05/05/2020 1,630.00p 1,710.00p 1,630.00p 1,710.00p 603335
04/05/2020 1,685.00p 1,696.50p 1,637.00p 1,657.50p 852412
01/05/2020 1,718.00p 1,743.50p 1,683.50p 1,689.50p 538563
30/04/2020 1,810.50p 1,821.00p 1,726.00p 1,727.50p 984742
29/04/2020 1,730.00p 1,798.00p 1,729.00p 1,793.50p 1311855
28/04/2020 1,724.00p 1,744.00p 1,678.50p 1,725.50p 1174256
27/04/2020 1,734.00p 1,757.50p 1,720.00p 1,730.00p 947163
24/04/2020 1,668.00p 1,725.00p 1,643.00p 1,719.50p 685917
23/04/2020 1,691.00p 1,697.50p 1,668.00p 1,689.50p 609429
22/04/2020 1,627.00p 1,695.00p 1,616.00p 1,691.50p 685828
21/04/2020 1,651.50p 1,670.85p 1,609.50p 1,615.00p 614467
20/04/2020 1,675.50p 1,685.00p 1,647.00p 1,670.50p 595286
17/04/2020 1,635.00p 1,684.50p 1,614.50p 1,670.50p 2075382
16/04/2020 1,641.00p 1,664.00p 1,596.00p 1,597.50p 1101211
15/04/2020 1,721.00p 1,758.00p 1,628.00p 1,636.50p 1116313
14/04/2020 1,713.50p 1,736.50p 1,681.00p 1,728.00p 1034266
09/04/2020 1,692.50p 1,722.00p 1,646.00p 1,694.00p 947555
08/04/2020 1,628.50p 1,687.50p 1,628.50p 1,687.50p 662062
07/04/2020 1,589.50p 1,686.00p 1,589.50p 1,645.00p 1092848
06/04/2020 1,559.50p 1,612.53p 1,557.50p 1,566.50p 1233490
03/04/2020 1,506.00p 1,583.00p 1,504.65p 1,550.00p 1207427
02/04/2020 1,525.00p 1,584.50p 1,484.50p 1,505.00p 1395567
01/04/2020 1,599.50p 1,621.15p 1,559.50p 1,565.00p 3071829
31/03/2020 1,561.50p 1,629.50p 1,553.50p 1,629.50p 3056966
30/03/2020 1,511.50p 1,579.00p 1,468.50p 1,554.50p 1935797
27/03/2020 1,472.00p 1,528.50p 1,461.50p 1,513.50p 1710981
26/03/2020 1,404.50p 1,502.00p 1,403.85p 1,502.00p 1566680
25/03/2020 1,447.00p 1,462.50p 1,358.00p 1,462.50p 1376126
24/03/2020 1,407.50p 1,445.00p 1,387.00p 1,410.00p 2400859
23/03/2020 1,330.00p 1,451.00p 1,330.00p 1,395.00p 2235860
20/03/2020 1,397.50p 1,464.50p 1,332.50p 1,422.50p 2516624
19/03/2020 1,281.00p 1,358.00p 1,242.00p 1,358.00p 1640948
18/03/2020 1,336.50p 1,350.00p 1,275.50p 1,277.00p 1771863
17/03/2020 1,570.00p 1,574.74p 1,269.50p 1,396.50p 2272342
16/03/2020 1,346.00p 1,587.00p 1,346.00p 1,526.50p 1885825
13/03/2020 1,733.00p 1,787.76p 1,630.50p 1,682.50p 1905035
12/03/2020 1,664.00p 1,706.50p 1,654.00p 1,666.50p 3046479
11/03/2020 1,803.00p 1,823.00p 1,745.00p 1,763.00p 1599498
10/03/2020 1,857.00p 1,876.00p 1,778.50p 1,778.50p 1347908
09/03/2020 1,787.50p 1,854.00p 1,748.50p 1,840.00p 1675584
06/03/2020 1,934.00p 1,939.00p 1,906.50p 1,918.00p 1110345
05/03/2020 1,991.50p 1,991.50p 1,948.00p 1,964.00p 1099157
04/03/2020 1,955.50p 1,997.00p 1,948.50p 1,986.00p 976711
03/03/2020 1,930.50p 1,973.00p 1,919.50p 1,960.50p 1059715
02/03/2020 1,910.00p 1,940.50p 1,865.50p 1,910.00p 1552093
28/02/2020 1,943.50p 1,950.00p 1,859.00p 1,870.00p 1665514
27/02/2020 2,000.00p 2,012.00p 1,970.00p 1,982.00p 1686771
26/02/2020 2,077.00p 2,077.00p 1,993.00p 2,008.00p 1201021
25/02/2020 2,025.00p 2,095.00p 2,015.42p 2,050.00p 1619148
24/02/2020 1,947.00p 2,029.00p 1,909.50p 2,001.00p 2087013
21/02/2020 1,932.50p 1,954.00p 1,917.00p 1,948.50p 1136644
20/02/2020 1,918.50p 1,935.00p 1,918.50p 1,927.50p 364722
19/02/2020 1,914.00p 1,922.00p 1,907.50p 1,920.00p 507325
18/02/2020 1,923.00p 1,940.72p 1,911.50p 1,911.50p 399147
17/02/2020 1,941.00p 1,943.00p 1,916.00p 1,936.00p 445532
14/02/2020 1,956.50p 1,976.00p 1,935.00p 1,935.00p 691581
13/02/2020 1,949.00p 1,959.50p 1,915.94p 1,947.00p 815366
12/02/2020 1,960.00p 1,972.00p 1,949.00p 1,949.00p 1054336
11/02/2020 1,990.50p 2,002.00p 1,970.00p 1,970.00p 804891
10/02/2020 1,966.50p 1,998.00p 1,965.00p 1,987.00p 484816
07/02/2020 1,999.00p 2,003.00p 1,966.50p 1,979.50p 537424
06/02/2020 2,013.00p 2,017.00p 1,996.50p 2,001.00p 496069
05/02/2020 1,986.00p 2,004.00p 1,974.92p 1,996.00p 1034288
04/02/2020 1,997.50p 2,006.00p 1,982.00p 1,988.00p 526211
03/02/2020 1,973.00p 1,994.00p 1,968.43p 1,979.00p 500285
31/01/2020 1,973.50p 1,988.00p 1,944.50p 1,965.00p 886786
30/01/2020 1,997.50p 2,032.00p 1,967.00p 1,971.50p 798469
29/01/2020 2,010.00p 2,017.00p 1,991.99p 2,003.00p 682935
28/01/2020 2,012.00p 2,045.00p 1,997.50p 2,005.00p 636595
27/01/2020 1,990.00p 2,018.00p 1,962.50p 2,010.00p 1317709
24/01/2020 2,054.00p 2,066.00p 2,035.00p 2,039.00p 727888
23/01/2020 2,083.00p 2,083.00p 2,027.00p 2,028.00p 527935
22/01/2020 2,071.00p 2,082.00p 2,064.00p 2,070.00p 643650
21/01/2020 2,074.00p 2,077.00p 2,056.00p 2,070.00p 466485
20/01/2020 2,079.00p 2,090.00p 2,070.00p 2,075.00p 271672
17/01/2020 2,067.00p 2,094.00p 2,067.00p 2,086.00p 518977
16/01/2020 2,109.00p 2,109.00p 2,068.28p 2,075.00p 598499
15/01/2020 2,094.00p 2,117.00p 2,094.00p 2,101.00p 410793
14/01/2020 2,090.00p 2,126.00p 2,077.00p 2,098.00p 692681
13/01/2020 2,050.00p 2,083.00p 2,036.00p 2,081.00p 520111
10/01/2020 2,041.00p 2,053.00p 2,032.00p 2,040.00p 903187
09/01/2020 2,036.00p 2,068.00p 2,036.00p 2,042.00p 1218349
08/01/2020 2,040.00p 2,044.00p 2,022.00p 2,030.00p 952231
07/01/2020 2,081.00p 2,085.00p 2,049.00p 2,052.00p 465478
06/01/2020 2,078.00p 2,090.00p 2,059.00p 2,068.00p 427898
03/01/2020 2,074.00p 2,100.00p 2,059.00p 2,094.00p 474067
02/01/2020 2,086.00p 2,104.00p 2,081.00p 2,092.00p 505001
31/12/2019 2,060.00p 2,078.00p 2,052.00p 2,065.00p 245938
30/12/2019 2,126.00p 2,126.00p 2,080.88p 2,084.00p 324216
27/12/2019 2,163.00p 2,163.00p 2,112.00p 2,117.00p 457478
24/12/2019 2,109.00p 2,165.00p 2,109.00p 2,150.00p 181588
23/12/2019 2,058.00p 2,115.00p 2,048.00p 2,115.00p 872220
20/12/2019 2,055.00p 2,066.00p 2,029.00p 2,051.00p 1584275
19/12/2019 2,067.00p 2,070.00p 2,042.00p 2,042.00p 1542969
18/12/2019 2,088.00p 2,109.00p 2,066.00p 2,066.00p 851783
17/12/2019 2,128.00p 2,128.00p 2,060.00p 2,073.00p 1020862
16/12/2019 2,084.00p 2,150.00p 2,065.13p 2,100.00p 797102
13/12/2019 2,051.00p 2,094.00p 2,025.00p 2,061.00p 1025986
12/12/2019 2,050.00p 2,079.00p 2,030.00p 2,070.00p 610070
11/12/2019 2,079.00p 2,082.00p 2,050.00p 2,056.00p 685694
10/12/2019 2,141.00p 2,141.00p 2,009.00p 2,062.00p 887998
09/12/2019 2,125.00p 2,130.00p 2,088.00p 2,107.00p 860186
06/12/2019 2,082.00p 2,135.00p 2,081.00p 2,129.00p 387763
05/12/2019 2,067.00p 2,090.00p 2,059.00p 2,084.00p 565728
04/12/2019 2,044.00p 2,076.00p 2,037.00p 2,071.00p 742917
03/12/2019 2,116.00p 2,122.00p 2,048.00p 2,056.00p 798653
02/12/2019 2,122.00p 2,154.00p 2,112.37p 2,120.00p 994675
29/11/2019 2,100.00p 2,137.00p 2,100.00p 2,123.00p 636972
28/11/2019 2,126.00p 2,129.00p 2,105.00p 2,119.00p 304310
27/11/2019 2,135.00p 2,135.00p 2,109.00p 2,128.00p 574707
26/11/2019 2,070.00p 2,116.00p 2,046.00p 2,116.00p 1372705
25/11/2019 2,020.00p 2,067.00p 2,020.00p 2,067.00p 432814
22/11/2019 1,975.00p 2,031.00p 1,975.00p 2,024.00p 522935
21/11/2019 2,004.00p 2,013.00p 1,951.50p 1,971.00p 665583
20/11/2019 2,049.00p 2,057.00p 2,007.00p 2,018.00p 1306947
19/11/2019 2,055.00p 2,075.46p 2,040.53p 2,055.00p 533420
18/11/2019 2,038.00p 2,052.00p 2,021.00p 2,043.00p 586221
15/11/2019 2,048.00p 2,048.00p 1,999.50p 2,024.00p 425887
14/11/2019 2,021.00p 2,051.00p 2,019.00p 2,029.00p 555193
13/11/2019 2,043.00p 2,062.00p 2,026.28p 2,055.00p 570548
12/11/2019 2,056.00p 2,072.00p 2,039.00p 2,039.00p 1020081
11/11/2019 2,080.00p 2,085.00p 2,035.00p 2,061.00p 534438
08/11/2019 2,088.00p 2,105.00p 2,082.00p 2,090.00p 521639
07/11/2019 2,056.00p 2,099.00p 2,050.30p 2,099.00p 902164
06/11/2019 2,029.00p 2,059.00p 2,024.00p 2,056.00p 483924
05/11/2019 2,029.00p 2,043.00p 2,012.00p 2,027.00p 784142
04/11/2019 2,025.00p 2,031.00p 2,002.00p 2,030.00p 460341
01/11/2019 2,014.00p 2,026.00p 2,005.00p 2,012.00p 544146
31/10/2019 2,000.00p 2,022.00p 1,989.00p 2,008.00p 762016
30/10/2019 1,975.50p 1,997.00p 1,972.50p 1,990.50p 808758
29/10/2019 1,982.50p 1,993.50p 1,964.00p 1,984.50p 943585
28/10/2019 1,990.50p 2,016.00p 1,975.00p 1,982.50p 621821
25/10/2019 1,980.00p 2,001.00p 1,964.50p 2,001.00p 570667
24/10/2019 1,984.50p 2,006.00p 1,952.00p 1,999.50p 907895
23/10/2019 1,940.50p 1,991.00p 1,914.00p 1,978.00p 1427200
22/10/2019 1,993.00p 1,999.33p 1,891.50p 1,943.00p 1186148
21/10/2019 1,971.00p 2,009.00p 1,966.50p 1,998.00p 1110260
18/10/2019 1,973.00p 1,991.00p 1,954.00p 1,964.00p 951864
17/10/2019 1,987.50p 2,001.00p 1,976.25p 1,985.00p 719158
16/10/2019 1,978.00p 1,999.00p 1,972.50p 1,976.50p 696419
15/10/2019 1,996.00p 2,004.00p 1,962.00p 1,985.50p 787749
14/10/2019 2,015.00p 2,022.51p 1,974.00p 1,984.00p 639597
11/10/2019 1,976.00p 2,025.00p 1,975.50p 2,025.00p 973572
10/10/2019 1,992.50p 2,002.00p 1,970.26p 1,987.00p 601457
09/10/2019 2,003.00p 2,016.00p 1,987.50p 1,988.00p 805183
08/10/2019 2,030.00p 2,030.00p 2,001.00p 2,009.00p 482678
07/10/2019 1,999.50p 2,039.00p 1,999.00p 2,019.00p 439869
04/10/2019 2,013.00p 2,028.00p 1,995.50p 2,013.00p 444457
03/10/2019 2,051.00p 2,051.00p 1,982.00p 2,006.00p 591201
02/10/2019 2,111.00p 2,114.00p 2,039.53p 2,040.00p 678401
01/10/2019 2,135.00p 2,149.00p 2,107.00p 2,125.00p 445246
30/09/2019 2,147.00p 2,160.00p 2,121.00p 2,125.00p 666923
27/09/2019 2,089.00p 2,151.00p 2,089.00p 2,147.00p 658311
26/09/2019 2,083.00p 2,108.00p 2,075.00p 2,090.00p 602027
25/09/2019 2,062.00p 2,075.00p 2,050.00p 2,075.00p 523898
24/09/2019 2,084.00p 2,084.00p 2,062.00p 2,075.00p 555969
23/09/2019 2,083.00p 2,088.00p 2,059.00p 2,072.00p 332522
20/09/2019 2,093.00p 2,094.00p 2,067.00p 2,081.00p 1412785
19/09/2019 2,107.00p 2,111.00p 2,092.00p 2,099.00p 747651
18/09/2019 2,127.00p 2,131.00p 2,096.00p 2,099.00p 607571
17/09/2019 2,129.00p 2,150.00p 2,118.00p 2,129.00p 742201
16/09/2019 2,101.00p 2,135.00p 2,084.00p 2,128.00p 881363
13/09/2019 2,100.00p 2,123.00p 2,065.00p 2,123.00p 687500
12/09/2019 2,170.00p 2,178.00p 2,097.00p 2,097.00p 873343
11/09/2019 2,114.00p 2,171.00p 2,105.00p 2,162.00p 1180273
10/09/2019 2,074.00p 2,111.00p 2,067.00p 2,107.00p 1050500
09/09/2019 2,100.00p 2,102.00p 2,063.74p 2,076.00p 885669
06/09/2019 2,067.00p 2,091.00p 2,067.00p 2,082.00p 593174
05/09/2019 2,065.00p 2,083.00p 2,058.00p 2,073.00p 870318
04/09/2019 2,041.00p 2,075.00p 2,041.00p 2,050.00p 578577
03/09/2019 2,062.00p 2,068.00p 2,045.00p 2,057.00p 568801
02/09/2019 2,010.00p 2,063.00p 2,010.00p 2,059.00p 629911
30/08/2019 1,998.50p 2,031.00p 1,993.38p 2,013.00p 1002657
29/08/2019 1,980.00p 2,006.80p 1,974.50p 1,995.00p 876196
28/08/2019 2,027.00p 2,041.00p 1,978.50p 1,978.50p 1354782
27/08/2019 2,065.00p 2,065.00p 1,966.50p 2,027.00p 1338917
23/08/2019 2,047.00p 2,072.00p 2,033.00p 2,033.00p 1004554
22/08/2019 2,042.00p 2,052.00p 2,024.00p 2,035.00p 968246
21/08/2019 2,034.00p 2,063.00p 2,034.00p 2,050.00p 722893
20/08/2019 2,039.00p 2,050.00p 2,030.00p 2,039.00p 846533
19/08/2019 2,042.00p 2,044.00p 2,022.00p 2,037.00p 977345
16/08/2019 2,061.00p 2,063.00p 2,015.00p 2,032.00p 703119
15/08/2019 2,047.00p 2,053.00p 2,006.00p 2,025.00p 923383
14/08/2019 2,089.00p 2,091.00p 2,034.00p 2,038.00p 715349
13/08/2019 2,095.00p 2,098.00p 2,054.00p 2,090.00p 635257
12/08/2019 2,126.00p 2,134.00p 2,088.00p 2,088.00p 569487
09/08/2019 2,109.00p 2,141.00p 2,109.00p 2,118.00p 660778
08/08/2019 2,080.00p 2,112.00p 2,073.00p 2,112.00p 757209

*Close Price adjusted for both dividends and splits