Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/08/2019 2,047.00p 2,075.00p 2,039.75p 2,074.00p 956830
06/08/2019 2,082.00p 2,088.00p 2,046.00p 2,047.00p 695836
05/08/2019 2,129.00p 2,129.00p 2,082.00p 2,082.00p 1054798
02/08/2019 2,150.00p 2,158.00p 2,137.00p 2,142.00p 930675
01/08/2019 2,146.00p 2,171.00p 2,146.00p 2,166.00p 814455
31/07/2019 2,136.00p 2,166.00p 2,127.00p 2,150.00p 1119244
30/07/2019 2,148.00p 2,153.00p 2,127.00p 2,147.00p 937770
29/07/2019 2,152.00p 2,159.00p 2,139.00p 2,145.00p 1078314
26/07/2019 2,148.00p 2,160.00p 2,135.00p 2,158.00p 659858
25/07/2019 2,173.00p 2,175.00p 2,148.00p 2,148.00p 646258
24/07/2019 2,186.00p 2,192.00p 2,143.00p 2,157.00p 483836
23/07/2019 2,186.00p 2,191.00p 2,179.00p 2,183.00p 858475
22/07/2019 2,186.00p 2,188.00p 2,162.00p 2,177.00p 459373
19/07/2019 2,151.00p 2,179.00p 2,141.00p 2,175.00p 566027
18/07/2019 2,141.00p 2,153.00p 2,116.00p 2,145.00p 907770
17/07/2019 2,172.00p 2,191.00p 2,147.00p 2,150.00p 771412
16/07/2019 2,152.00p 2,183.00p 2,145.00p 2,178.00p 795625
15/07/2019 2,136.00p 2,158.00p 2,120.00p 2,149.00p 603023
12/07/2019 2,120.00p 2,136.00p 2,111.00p 2,130.00p 617187
11/07/2019 2,100.00p 2,125.00p 2,096.00p 2,109.00p 568812
10/07/2019 2,104.00p 2,112.00p 2,088.00p 2,104.00p 669095
09/07/2019 2,106.00p 2,118.00p 2,098.00p 2,116.00p 548974
08/07/2019 2,128.00p 2,128.00p 2,103.00p 2,108.00p 415115
05/07/2019 2,135.00p 2,141.00p 2,105.00p 2,121.00p 559651
04/07/2019 2,144.00p 2,145.75p 2,126.00p 2,131.00p 342275
03/07/2019 2,130.00p 2,166.00p 2,127.00p 2,150.00p 661840
02/07/2019 2,120.00p 2,137.00p 2,109.00p 2,110.00p 852372
01/07/2019 2,088.00p 2,119.00p 2,088.00p 2,117.00p 1195893
28/06/2019 2,113.00p 2,123.00p 2,075.00p 2,077.00p 1022477
27/06/2019 2,107.00p 2,122.00p 2,084.00p 2,115.00p 873377
26/06/2019 2,140.00p 2,141.00p 2,103.00p 2,114.00p 846334
25/06/2019 2,136.00p 2,151.00p 2,123.00p 2,146.00p 678225
24/06/2019 2,108.00p 2,148.00p 2,108.00p 2,146.00p 741152
21/06/2019 2,124.00p 2,134.00p 2,097.00p 2,102.00p 2139854
20/06/2019 2,149.00p 2,151.00p 2,117.00p 2,120.00p 1363101
19/06/2019 2,174.00p 2,195.00p 2,135.00p 2,135.00p 884050
18/06/2019 2,159.00p 2,195.00p 2,137.00p 2,177.00p 1268515
17/06/2019 2,157.00p 2,171.00p 2,146.00p 2,155.00p 658455
14/06/2019 2,154.00p 2,170.00p 2,142.00p 2,165.00p 745744
13/06/2019 2,175.00p 2,180.00p 2,156.00p 2,159.00p 807484
12/06/2019 2,168.00p 2,183.00p 2,158.00p 2,170.00p 727716
11/06/2019 2,155.00p 2,183.00p 2,145.00p 2,174.00p 762983
10/06/2019 2,199.00p 2,199.00p 2,152.00p 2,155.00p 633413
07/06/2019 2,186.00p 2,198.00p 2,178.00p 2,179.00p 706723
06/06/2019 2,170.00p 2,184.00p 2,159.00p 2,172.00p 635271
05/06/2019 2,131.00p 2,166.00p 2,131.00p 2,157.00p 872737
04/06/2019 2,128.00p 2,146.00p 2,100.00p 2,128.00p 1089394
03/06/2019 2,114.00p 2,150.00p 2,083.77p 2,127.00p 1011908
31/05/2019 2,105.00p 2,150.00p 2,096.00p 2,115.00p 1239787
30/05/2019 2,061.00p 2,102.99p 2,057.00p 2,094.00p 761778
29/05/2019 2,094.00p 2,097.00p 2,057.00p 2,059.00p 940102
28/05/2019 2,105.00p 2,123.00p 2,088.00p 2,103.00p 1506491
24/05/2019 2,101.00p 2,111.00p 2,082.00p 2,090.00p 1808346
23/05/2019 2,104.00p 2,112.00p 2,079.00p 2,101.00p 1149025
22/05/2019 2,099.00p 2,144.00p 2,093.00p 2,138.00p 1340361
21/05/2019 2,122.00p 2,122.00p 2,085.00p 2,088.00p 992779
20/05/2019 2,104.00p 2,125.00p 2,094.00p 2,107.00p 584585
17/05/2019 2,059.00p 2,119.00p 2,058.00p 2,119.00p 1247403
16/05/2019 2,028.00p 2,086.00p 2,026.00p 2,060.00p 857030
15/05/2019 2,096.00p 2,099.00p 2,076.00p 2,085.00p 1032330
14/05/2019 2,112.00p 2,114.00p 2,082.00p 2,093.00p 1207044
13/05/2019 2,134.00p 2,144.00p 2,100.00p 2,100.00p 1338815
10/05/2019 2,185.00p 2,210.00p 2,125.00p 2,125.00p 1466499
09/05/2019 2,237.00p 2,244.00p 2,190.00p 2,190.00p 1037724
08/05/2019 2,226.00p 2,239.00p 2,213.00p 2,239.00p 819089
07/05/2019 2,228.00p 2,255.00p 2,222.00p 2,232.00p 1230231
03/05/2019 2,244.00p 2,258.00p 2,234.00p 2,246.00p 571521
02/05/2019 2,242.00p 2,270.00p 2,237.00p 2,237.00p 1056622
01/05/2019 2,319.00p 2,319.00p 2,260.00p 2,280.00p 440139
30/04/2019 2,316.00p 2,326.00p 2,298.00p 2,309.00p 667673
29/04/2019 2,328.00p 2,335.00p 2,302.00p 2,310.00p 1416941
26/04/2019 2,339.00p 2,340.20p 2,312.00p 2,328.00p 658965
25/04/2019 2,335.00p 2,354.00p 2,313.00p 2,337.00p 617311
24/04/2019 2,363.00p 2,372.00p 2,300.00p 2,321.00p 1138246
23/04/2019 2,360.00p 2,364.00p 2,334.00p 2,355.00p 878821
18/04/2019 2,300.00p 2,364.00p 2,296.00p 2,352.00p 1316353
17/04/2019 2,250.00p 2,400.00p 2,190.00p 2,314.00p 3449871
16/04/2019 2,536.00p 2,551.00p 2,525.00p 2,551.00p 741802
15/04/2019 2,519.00p 2,535.00p 2,512.00p 2,530.00p 506970
12/04/2019 2,520.00p 2,531.00p 2,501.00p 2,512.00p 1337384
11/04/2019 2,510.00p 2,524.00p 2,498.51p 2,519.00p 1378138
10/04/2019 2,500.00p 2,512.00p 2,496.50p 2,505.00p 752207
09/04/2019 2,533.00p 2,536.00p 2,499.00p 2,502.00p 696261
08/04/2019 2,530.00p 2,544.00p 2,525.00p 2,530.00p 576000
05/04/2019 2,537.00p 2,554.60p 2,527.00p 2,537.00p 1288059
04/04/2019 2,546.00p 2,552.00p 2,526.00p 2,526.00p 722859
03/04/2019 2,535.00p 2,551.00p 2,516.00p 2,551.00p 1046905
02/04/2019 2,536.00p 2,539.00p 2,524.00p 2,526.00p 772834
01/04/2019 2,549.00p 2,553.00p 2,521.00p 2,521.00p 720510
29/03/2019 2,527.00p 2,549.00p 2,525.00p 2,532.00p 1090031
28/03/2019 2,470.00p 2,526.00p 2,466.00p 2,521.00p 766927
27/03/2019 2,449.00p 2,460.00p 2,426.00p 2,460.00p 767025
26/03/2019 2,440.00p 2,452.00p 2,420.00p 2,435.00p 1400770
25/03/2019 2,448.00p 2,462.00p 2,436.00p 2,449.00p 554926
22/03/2019 2,493.00p 2,503.00p 2,458.00p 2,468.00p 1147403
21/03/2019 2,472.00p 2,502.00p 2,464.00p 2,491.00p 739427
20/03/2019 2,483.00p 2,506.00p 2,462.00p 2,464.00p 1273901
19/03/2019 2,473.00p 2,494.00p 2,472.00p 2,482.00p 782949
18/03/2019 2,462.00p 2,479.00p 2,455.00p 2,479.00p 610061
15/03/2019 2,448.00p 2,471.00p 2,444.00p 2,465.00p 1078007
14/03/2019 2,437.00p 2,454.00p 2,426.00p 2,447.00p 558355
13/03/2019 2,438.00p 2,462.00p 2,430.00p 2,439.00p 881830
12/03/2019 2,443.00p 2,458.00p 2,410.00p 2,450.00p 651688
11/03/2019 2,439.00p 2,452.00p 2,429.79p 2,441.00p 652887
08/03/2019 2,407.00p 2,450.00p 2,401.00p 2,430.00p 894820
07/03/2019 2,454.00p 2,462.00p 2,433.00p 2,458.00p 725136
06/03/2019 2,457.00p 2,474.00p 2,449.50p 2,457.00p 896300
05/03/2019 2,416.00p 2,464.00p 2,412.00p 2,457.00p 752459
04/03/2019 2,394.00p 2,424.00p 2,389.00p 2,416.00p 748725
01/03/2019 2,374.00p 2,394.00p 2,367.00p 2,394.00p 879733
28/02/2019 2,370.00p 2,390.00p 2,348.00p 2,373.00p 1050292
27/02/2019 2,395.00p 2,403.09p 2,349.00p 2,375.00p 749273
26/02/2019 2,434.00p 2,447.45p 2,413.00p 2,420.00p 714894
25/02/2019 2,502.00p 2,539.00p 2,415.00p 2,446.00p 1192767
22/02/2019 2,545.00p 2,547.00p 2,527.00p 2,539.00p 781026
21/02/2019 2,522.00p 2,538.00p 2,513.00p 2,528.00p 681220
20/02/2019 2,500.00p 2,518.00p 2,491.00p 2,515.00p 753795
19/02/2019 2,500.00p 2,501.00p 2,481.00p 2,490.00p 577350
18/02/2019 2,483.00p 2,502.00p 2,475.00p 2,495.00p 387406
15/02/2019 2,485.00p 2,494.00p 2,469.00p 2,488.00p 593172
14/02/2019 2,469.00p 2,493.00p 2,467.00p 2,480.00p 673886
13/02/2019 2,470.00p 2,492.00p 2,465.00p 2,465.00p 788215
12/02/2019 2,475.00p 2,485.00p 2,453.00p 2,463.00p 382334
11/02/2019 2,472.00p 2,483.70p 2,457.00p 2,474.00p 464038
08/02/2019 2,446.00p 2,467.00p 2,434.00p 2,454.00p 578837
07/02/2019 2,449.00p 2,471.16p 2,440.00p 2,449.00p 653855
06/02/2019 2,463.00p 2,499.00p 2,458.00p 2,458.00p 611046
05/02/2019 2,443.00p 2,483.00p 2,433.00p 2,476.00p 634988
04/02/2019 2,433.00p 2,445.00p 2,429.00p 2,440.00p 477875
01/02/2019 2,406.00p 2,440.00p 2,394.00p 2,434.00p 591866
31/01/2019 2,432.00p 2,448.00p 2,393.00p 2,400.00p 868255
30/01/2019 2,393.00p 2,428.00p 2,381.70p 2,426.00p 685190
29/01/2019 2,364.00p 2,415.00p 2,358.00p 2,394.00p 635380
28/01/2019 2,337.00p 2,361.00p 2,337.00p 2,357.00p 666334
25/01/2019 2,367.00p 2,371.00p 2,336.00p 2,343.00p 874177
24/01/2019 2,392.00p 2,412.00p 2,379.00p 2,381.00p 613274
23/01/2019 2,405.00p 2,408.00p 2,373.00p 2,388.00p 659950
22/01/2019 2,443.00p 2,454.00p 2,400.00p 2,410.00p 820245
21/01/2019 2,418.00p 2,451.00p 2,418.00p 2,450.00p 762104
18/01/2019 2,425.00p 2,431.00p 2,401.00p 2,421.00p 736863
17/01/2019 2,391.00p 2,420.00p 2,391.00p 2,412.00p 496608
16/01/2019 2,374.00p 2,407.00p 2,321.00p 2,407.00p 1111163
15/01/2019 2,416.00p 2,442.00p 2,410.00p 2,431.00p 485423
14/01/2019 2,433.00p 2,447.60p 2,405.00p 2,416.00p 425821
11/01/2019 2,443.00p 2,461.00p 2,423.00p 2,442.00p 480036
10/01/2019 2,415.00p 2,442.00p 2,406.00p 2,442.00p 565937
09/01/2019 2,418.00p 2,422.00p 2,402.00p 2,422.00p 895200
08/01/2019 2,352.00p 2,422.00p 2,346.00p 2,395.00p 1014020
07/01/2019 2,371.00p 2,371.00p 2,330.00p 2,351.00p 477311
04/01/2019 2,338.00p 2,363.00p 2,302.00p 2,356.00p 633251
03/01/2019 2,349.00p 2,352.00p 2,310.00p 2,315.00p 535507
02/01/2019 2,347.00p 2,373.00p 2,332.56p 2,358.00p 972262
31/12/2018 2,353.00p 2,378.00p 2,353.00p 2,369.00p 227158
28/12/2018 2,345.00p 2,363.00p 2,331.00p 2,351.00p 645155
27/12/2018 2,383.00p 2,383.00p 2,306.00p 2,319.00p 561841
24/12/2018 2,360.00p 2,382.00p 2,353.00p 2,370.00p 156912
21/12/2018 2,383.00p 2,391.00p 2,343.00p 2,360.00p 1616639
20/12/2018 2,369.00p 2,406.00p 2,348.00p 2,377.00p 704677
19/12/2018 2,392.00p 2,403.00p 2,370.00p 2,388.00p 818095
18/12/2018 2,389.00p 2,419.00p 2,372.00p 2,387.00p 981714
17/12/2018 2,427.00p 2,427.00p 2,387.00p 2,388.00p 948062
14/12/2018 2,465.00p 2,465.00p 2,412.00p 2,425.00p 799310
13/12/2018 2,544.00p 2,544.00p 2,424.00p 2,437.00p 1004615
12/12/2018 2,366.00p 2,420.00p 2,366.00p 2,406.00p 755372
11/12/2018 2,316.00p 2,368.00p 2,312.00p 2,356.00p 772442
10/12/2018 2,288.00p 2,311.00p 2,273.00p 2,285.00p 783874
07/12/2018 2,317.00p 2,349.00p 2,299.00p 2,301.00p 936290
06/12/2018 2,351.00p 2,362.00p 2,299.00p 2,307.00p 1112219
05/12/2018 2,393.00p 2,431.00p 2,366.00p 2,370.00p 732465
04/12/2018 2,431.00p 2,445.00p 2,407.00p 2,425.00p 871379
03/12/2018 2,407.00p 2,442.00p 2,371.00p 2,429.00p 1127083
30/11/2018 2,461.00p 2,461.00p 2,402.00p 2,416.00p 1535882
29/11/2018 2,418.00p 2,466.50p 2,403.00p 2,452.00p 854656
28/11/2018 2,382.00p 2,412.00p 2,379.50p 2,404.00p 855030
27/11/2018 2,358.00p 2,387.00p 2,349.00p 2,381.00p 631150
26/11/2018 2,373.00p 2,391.00p 2,345.00p 2,356.00p 510127
23/11/2018 2,320.00p 2,347.00p 2,320.00p 2,347.00p 425801
22/11/2018 2,327.00p 2,340.00p 2,293.20p 2,325.00p 505591
21/11/2018 2,325.00p 2,325.00p 2,292.00p 2,325.00p 668767
20/11/2018 2,289.00p 2,332.00p 2,283.00p 2,314.00p 592084
19/11/2018 2,293.00p 2,341.00p 2,293.00p 2,294.00p 694671
16/11/2018 2,321.00p 2,338.00p 2,267.00p 2,296.00p 1330259
15/11/2018 2,289.00p 2,307.00p 2,270.00p 2,301.00p 601788
14/11/2018 2,321.00p 2,325.00p 2,284.00p 2,290.00p 725295
13/11/2018 2,267.00p 2,325.00p 2,267.00p 2,325.00p 1015659
12/11/2018 2,252.00p 2,267.00p 2,224.00p 2,255.00p 862645
09/11/2018 2,221.00p 2,238.00p 2,211.00p 2,232.00p 600587
08/11/2018 2,252.00p 2,265.00p 2,223.00p 2,223.00p 918181
07/11/2018 2,260.00p 2,277.00p 2,232.00p 2,245.00p 801662
06/11/2018 2,239.00p 2,259.00p 2,227.00p 2,248.00p 707655
05/11/2018 2,264.00p 2,277.00p 2,242.00p 2,242.00p 496898
02/11/2018 2,288.00p 2,317.00p 2,262.00p 2,267.00p 871146
01/11/2018 2,295.00p 2,321.00p 2,259.00p 2,275.00p 1262533
31/10/2018 2,312.00p 2,342.00p 2,302.00p 2,311.00p 1405467
30/10/2018 2,285.00p 2,309.00p 2,264.00p 2,303.00p 675616
29/10/2018 2,246.00p 2,322.00p 2,235.00p 2,292.00p 1359515
26/10/2018 2,253.00p 2,257.00p 2,220.00p 2,251.00p 1323215
25/10/2018 2,176.00p 2,277.00p 2,172.00p 2,275.00p 1343166
24/10/2018 2,202.00p 2,216.00p 2,183.00p 2,198.00p 1330046
23/10/2018 2,190.00p 2,210.00p 2,173.00p 2,190.00p 1525524

*Close Price adjusted for both dividends and splits