Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/10/2018 2,207.00p 2,218.00p 2,181.00p 2,185.00p 781316
19/10/2018 2,206.00p 2,222.00p 2,182.00p 2,207.00p 872122
18/10/2018 2,248.00p 2,272.00p 2,199.00p 2,199.00p 1444090
17/10/2018 2,260.00p 2,284.00p 2,229.00p 2,261.00p 1235014
16/10/2018 2,192.00p 2,263.00p 2,187.00p 2,258.00p 1343277
15/10/2018 2,198.00p 2,198.00p 2,167.00p 2,195.00p 706511
12/10/2018 2,201.00p 2,223.00p 2,193.00p 2,200.00p 1159977
11/10/2018 2,175.00p 2,217.00p 2,152.00p 2,193.00p 1535715
10/10/2018 2,295.00p 2,295.00p 2,194.00p 2,194.00p 1020204
09/10/2018 2,268.00p 2,292.00p 2,245.00p 2,287.00p 968263
08/10/2018 2,300.00p 2,321.00p 2,265.00p 2,268.00p 824297
05/10/2018 2,347.00p 2,353.00p 2,299.00p 2,299.00p 1100652
04/10/2018 2,417.00p 2,417.00p 2,347.00p 2,347.00p 673263
03/10/2018 2,405.00p 2,425.00p 2,390.00p 2,421.00p 1303201
02/10/2018 2,424.00p 2,424.00p 2,400.00p 2,404.00p 998369
01/10/2018 2,415.00p 2,432.00p 2,390.00p 2,420.00p 497639
28/09/2018 2,420.00p 2,423.00p 2,404.00p 2,413.00p 1360241
27/09/2018 2,400.00p 2,442.00p 2,398.00p 2,415.00p 624036
26/09/2018 2,399.00p 2,413.00p 2,395.00p 2,413.00p 522462
25/09/2018 2,380.00p 2,412.00p 2,378.00p 2,404.00p 608639
24/09/2018 2,376.00p 2,387.00p 2,370.00p 2,380.00p 501092
21/09/2018 2,385.00p 2,402.00p 2,382.14p 2,389.00p 1753687
20/09/2018 2,400.00p 2,400.00p 2,374.00p 2,380.00p 731099
19/09/2018 2,402.00p 2,413.00p 2,400.00p 2,401.00p 675349
18/09/2018 2,406.00p 2,416.00p 2,397.00p 2,402.00p 676223
17/09/2018 2,421.00p 2,432.00p 2,400.00p 2,412.00p 582482
14/09/2018 2,398.00p 2,426.00p 2,390.00p 2,426.00p 758487
13/09/2018 2,396.00p 2,416.86p 2,395.00p 2,395.00p 584592
12/09/2018 2,401.00p 2,411.00p 2,394.00p 2,404.00p 787937
11/09/2018 2,373.00p 2,401.00p 2,365.00p 2,401.00p 650166
10/09/2018 2,366.00p 2,382.00p 2,345.00p 2,382.00p 624074
07/09/2018 2,374.00p 2,377.00p 2,343.00p 2,357.00p 918348
06/09/2018 2,391.00p 2,397.72p 2,376.00p 2,376.00p 526858
05/09/2018 2,412.00p 2,422.00p 2,380.00p 2,390.00p 934658
04/09/2018 2,421.00p 2,423.00p 2,390.00p 2,415.00p 780971
03/09/2018 2,405.00p 2,417.00p 2,396.00p 2,404.00p 711700
31/08/2018 2,388.00p 2,404.00p 2,383.00p 2,398.00p 1549300
30/08/2018 2,372.00p 2,390.00p 2,348.00p 2,389.00p 1284921
29/08/2018 2,319.00p 2,426.00p 2,315.00p 2,392.00p 1950853
28/08/2018 2,360.00p 2,407.00p 2,298.00p 2,325.00p 1683168
24/08/2018 2,323.00p 2,339.00p 2,310.00p 2,330.00p 552090
23/08/2018 2,321.00p 2,342.00p 2,320.00p 2,320.00p 382219
22/08/2018 2,312.00p 2,327.00p 2,282.00p 2,316.00p 555300
21/08/2018 2,354.00p 2,354.00p 2,314.00p 2,319.00p 590233
20/08/2018 2,337.00p 2,356.00p 2,337.00p 2,352.00p 500631
17/08/2018 2,320.00p 2,338.00p 2,314.00p 2,338.00p 321804
16/08/2018 2,301.00p 2,326.00p 2,301.00p 2,325.00p 398432
15/08/2018 2,320.00p 2,323.00p 2,296.00p 2,301.00p 669813
14/08/2018 2,323.00p 2,329.00p 2,307.00p 2,317.00p 553975
13/08/2018 2,311.00p 2,322.00p 2,302.00p 2,317.00p 434533
10/08/2018 2,338.00p 2,338.00p 2,317.00p 2,321.00p 399891
09/08/2018 2,326.00p 2,345.00p 2,315.00p 2,340.00p 629428
08/08/2018 2,282.00p 2,327.00p 2,282.00p 2,324.00p 541576
07/08/2018 2,303.00p 2,303.00p 2,281.00p 2,292.00p 546528
06/08/2018 2,283.00p 2,299.00p 2,272.00p 2,292.00p 451943
03/08/2018 2,262.00p 2,279.00p 2,245.00p 2,279.00p 562928
02/08/2018 2,252.00p 2,262.00p 2,235.00p 2,254.00p 632298
01/08/2018 2,258.00p 2,270.00p 2,238.00p 2,255.00p 714299
31/07/2018 2,251.00p 2,268.00p 2,233.00p 2,265.00p 955095
30/07/2018 2,262.00p 2,279.00p 2,256.00p 2,261.00p 627666
27/07/2018 2,270.00p 2,283.00p 2,252.88p 2,280.00p 709121
26/07/2018 2,248.00p 2,268.00p 2,245.00p 2,268.00p 699139
25/07/2018 2,262.00p 2,263.00p 2,234.00p 2,253.00p 698261
24/07/2018 2,262.00p 2,278.00p 2,252.00p 2,259.00p 965467
23/07/2018 2,290.00p 2,290.00p 2,257.00p 2,257.00p 908392
20/07/2018 2,301.00p 2,319.00p 2,282.00p 2,290.00p 696187
19/07/2018 2,317.00p 2,321.00p 2,300.00p 2,307.00p 570862
18/07/2018 2,319.00p 2,326.00p 2,307.00p 2,320.00p 605880
17/07/2018 2,296.00p 2,330.00p 2,294.00p 2,315.00p 709640
16/07/2018 2,305.00p 2,312.00p 2,274.00p 2,299.00p 533432
13/07/2018 2,310.00p 2,310.00p 2,298.00p 2,302.00p 814510
12/07/2018 2,287.00p 2,301.00p 2,283.00p 2,300.00p 661936
11/07/2018 2,281.00p 2,288.00p 2,267.00p 2,282.00p 617585
10/07/2018 2,297.00p 2,301.00p 2,282.88p 2,292.00p 750566
09/07/2018 2,267.00p 2,299.50p 2,259.00p 2,293.00p 719753
06/07/2018 2,279.00p 2,282.00p 2,255.00p 2,263.00p 628569
05/07/2018 2,273.00p 2,280.00p 2,249.00p 2,270.00p 687155
04/07/2018 2,277.00p 2,277.00p 2,264.00p 2,271.00p 461240
03/07/2018 2,283.00p 2,288.00p 2,272.00p 2,278.00p 1453885
02/07/2018 2,287.00p 2,289.64p 2,268.00p 2,275.00p 681479
29/06/2018 2,295.00p 2,306.00p 2,289.00p 2,295.00p 861921
28/06/2018 2,257.00p 2,292.00p 2,251.00p 2,282.00p 740954
27/06/2018 2,296.00p 2,296.00p 2,222.00p 2,262.00p 1520590
26/06/2018 2,284.00p 2,311.00p 2,268.00p 2,292.00p 831995
25/06/2018 2,295.00p 2,300.00p 2,273.00p 2,276.00p 642922
22/06/2018 2,281.00p 2,301.00p 2,277.00p 2,296.00p 647679
21/06/2018 2,302.00p 2,309.00p 2,278.00p 2,280.00p 659200
20/06/2018 2,304.00p 2,314.00p 2,287.00p 2,295.00p 890493
19/06/2018 2,298.00p 2,311.00p 2,291.00p 2,292.00p 739999
18/06/2018 2,332.00p 2,334.00p 2,300.00p 2,306.00p 1386234
15/06/2018 2,351.00p 2,363.00p 2,328.00p 2,330.00p 1967066
14/06/2018 2,326.00p 2,362.00p 2,326.00p 2,350.00p 1315658
13/06/2018 2,328.00p 2,359.00p 2,325.00p 2,343.00p 1072242
12/06/2018 2,308.00p 2,335.00p 2,306.00p 2,332.00p 1058314
11/06/2018 2,281.00p 2,311.00p 2,280.00p 2,311.00p 994910
08/06/2018 2,284.00p 2,292.00p 2,272.00p 2,272.00p 1071521
07/06/2018 2,309.00p 2,311.00p 2,277.00p 2,286.00p 895278
06/06/2018 2,299.00p 2,316.00p 2,294.00p 2,300.00p 756916
05/06/2018 2,307.00p 2,317.00p 2,295.00p 2,295.00p 898898
04/06/2018 2,308.00p 2,327.00p 2,306.00p 2,314.00p 737354
01/06/2018 2,298.00p 2,309.00p 2,290.00p 2,308.00p 1012322
31/05/2018 2,294.00p 2,323.00p 2,290.00p 2,290.00p 1749226
30/05/2018 2,289.00p 2,303.00p 2,286.00p 2,294.00p 774538
29/05/2018 2,295.00p 2,307.00p 2,280.00p 2,291.00p 1171072
25/05/2018 2,290.00p 2,302.00p 2,281.00p 2,299.00p 638997
24/05/2018 2,276.00p 2,281.00p 2,262.00p 2,275.00p 1067525
23/05/2018 2,304.00p 2,331.00p 2,304.00p 2,318.00p 985942
22/05/2018 2,313.00p 2,318.00p 2,301.00p 2,304.00p 797558
21/05/2018 2,275.00p 2,321.00p 2,272.00p 2,312.00p 617407
18/05/2018 2,246.00p 2,270.00p 2,239.00p 2,270.00p 654243
17/05/2018 2,237.00p 2,249.00p 2,233.00p 2,245.00p 870063
16/05/2018 2,232.00p 2,251.80p 2,223.00p 2,249.00p 806710
15/05/2018 2,226.00p 2,231.00p 2,215.00p 2,228.00p 776902
14/05/2018 2,237.00p 2,238.25p 2,226.00p 2,231.00p 612595
11/05/2018 2,235.00p 2,241.00p 2,213.00p 2,235.00p 759212
10/05/2018 2,211.00p 2,242.00p 2,202.00p 2,242.00p 864903
09/05/2018 2,185.00p 2,210.00p 2,185.00p 2,202.00p 956297
08/05/2018 2,177.00p 2,191.00p 2,165.00p 2,186.00p 936687
04/05/2018 2,168.00p 2,183.00p 2,165.00p 2,167.00p 4490540
03/05/2018 2,162.00p 2,175.00p 2,155.00p 2,157.00p 665521
02/05/2018 2,189.00p 2,197.00p 2,155.00p 2,157.00p 997780
01/05/2018 2,115.00p 2,204.91p 2,114.00p 2,179.00p 1341550
30/04/2018 2,106.00p 2,114.00p 2,093.00p 2,111.00p 1260570
27/04/2018 2,082.00p 2,110.00p 2,078.00p 2,098.00p 1918033
26/04/2018 2,101.00p 2,107.00p 2,059.00p 2,078.00p 1751295
25/04/2018 2,071.00p 2,082.00p 2,050.00p 2,070.00p 2776722
24/04/2018 2,085.00p 2,096.00p 2,074.00p 2,086.00p 575733
23/04/2018 2,127.00p 2,129.00p 2,073.00p 2,075.00p 1048121
20/04/2018 2,126.00p 2,140.00p 2,120.00p 2,130.00p 701969
19/04/2018 2,123.00p 2,126.00p 2,106.00p 2,119.00p 637307
18/04/2018 2,176.00p 2,186.00p 2,088.00p 2,122.00p 1559781
17/04/2018 2,099.00p 2,135.00p 2,091.00p 2,134.00p 989095
16/04/2018 2,099.00p 2,118.00p 2,093.00p 2,099.00p 788324
13/04/2018 2,100.00p 2,111.00p 2,089.00p 2,101.00p 637717
12/04/2018 2,120.00p 2,132.00p 2,096.00p 2,099.00p 617414
11/04/2018 2,124.00p 2,137.00p 2,109.00p 2,116.00p 680713
10/04/2018 2,123.00p 2,130.00p 2,107.00p 2,130.00p 678590
09/04/2018 2,101.00p 2,120.00p 2,094.00p 2,117.00p 725874
06/04/2018 2,077.00p 2,090.00p 2,064.00p 2,090.00p 833033
05/04/2018 2,094.00p 2,099.00p 2,060.00p 2,076.00p 1355919
04/04/2018 2,071.00p 2,075.00p 2,049.00p 2,070.00p 954014
03/04/2018 2,079.00p 2,085.00p 2,050.00p 2,069.00p 990285
29/03/2018 2,064.00p 2,110.00p 2,062.00p 2,095.00p 1587011
28/03/2018 2,015.00p 2,073.00p 2,010.00p 2,067.00p 974897
27/03/2018 1,998.00p 2,043.00p 1,997.00p 2,026.00p 913510
26/03/2018 1,995.00p 2,005.00p 1,978.00p 1,982.00p 729537
23/03/2018 1,995.50p 2,003.00p 1,974.50p 1,994.50p 841140
22/03/2018 2,027.00p 2,033.00p 1,994.00p 2,006.00p 862509
21/03/2018 2,055.00p 2,059.00p 2,035.00p 2,038.00p 779598
20/03/2018 2,033.00p 2,066.00p 2,032.00p 2,059.00p 986910
19/03/2018 2,044.00p 2,044.00p 2,026.00p 2,032.00p 823378
16/03/2018 2,045.00p 2,049.00p 2,025.00p 2,045.00p 1647559
15/03/2018 2,048.00p 2,070.00p 2,042.00p 2,045.00p 1413143
14/03/2018 2,058.00p 2,063.00p 2,047.00p 2,050.00p 1118572
13/03/2018 2,050.00p 2,067.00p 2,035.00p 2,063.00p 2643867
12/03/2018 2,041.00p 2,053.00p 2,031.00p 2,045.00p 957784
09/03/2018 2,016.00p 2,040.00p 2,016.00p 2,040.00p 726704
08/03/2018 1,997.50p 2,026.00p 1,995.50p 2,020.00p 1135500
07/03/2018 1,977.00p 1,995.00p 1,972.50p 1,995.00p 1424755
06/03/2018 1,970.00p 1,984.00p 1,963.50p 1,982.50p 1046326
05/03/2018 1,948.00p 1,965.00p 1,948.00p 1,963.00p 854607
02/03/2018 1,925.50p 1,960.00p 1,924.50p 1,950.00p 1215233
01/03/2018 1,946.50p 1,956.50p 1,918.50p 1,936.00p 1401603
28/02/2018 1,965.50p 1,976.50p 1,955.00p 1,955.00p 1000126
27/02/2018 1,975.00p 1,986.00p 1,960.00p 1,969.50p 1399038
26/02/2018 2,025.00p 2,038.00p 1,974.32p 1,975.00p 1577388
23/02/2018 1,987.00p 2,018.00p 1,983.00p 2,011.00p 876912
22/02/2018 1,986.00p 1,997.00p 1,976.00p 1,990.00p 964972
21/02/2018 1,989.50p 2,007.00p 1,989.50p 1,995.00p 1145856
20/02/2018 2,011.00p 2,023.00p 1,993.00p 2,000.00p 1001713
19/02/2018 2,035.00p 2,037.00p 1,998.50p 2,000.00p 485420
16/02/2018 2,038.00p 2,058.00p 2,033.00p 2,034.00p 824591
15/02/2018 2,049.00p 2,057.00p 2,026.00p 2,036.00p 790134
14/02/2018 2,016.00p 2,057.00p 2,013.00p 2,031.00p 859351
13/02/2018 2,031.00p 2,040.00p 2,006.00p 2,006.00p 954399
12/02/2018 2,037.00p 2,061.00p 2,031.00p 2,034.00p 785651
09/02/2018 2,049.00p 2,063.00p 2,023.00p 2,023.00p 1149137
08/02/2018 2,053.00p 2,070.00p 2,037.00p 2,058.00p 1137768
07/02/2018 2,040.00p 2,055.00p 2,021.00p 2,046.00p 1277544
06/02/2018 2,013.00p 2,047.00p 1,992.50p 2,025.00p 1924269
05/02/2018 2,047.00p 2,060.00p 2,029.00p 2,060.00p 1424378
02/02/2018 2,060.00p 2,082.00p 2,059.00p 2,061.00p 1471995
01/02/2018 2,064.00p 2,100.00p 2,057.00p 2,066.00p 1125160
31/01/2018 2,068.00p 2,068.00p 2,045.20p 2,060.00p 1337409
30/01/2018 2,052.00p 2,069.00p 2,050.00p 2,060.00p 1085420
29/01/2018 2,057.00p 2,068.00p 2,047.00p 2,062.00p 756988
26/01/2018 2,013.00p 2,061.00p 2,004.00p 2,059.00p 1342331
25/01/2018 1,969.50p 2,014.00p 1,955.50p 2,009.00p 1575814
24/01/2018 1,950.00p 1,957.00p 1,930.00p 1,941.00p 832580
23/01/2018 1,995.00p 1,999.50p 1,950.00p 1,957.00p 1000319
22/01/2018 2,022.00p 2,035.00p 1,985.50p 1,990.50p 709909
19/01/2018 2,033.00p 2,041.00p 2,023.00p 2,028.00p 932997
18/01/2018 2,068.00p 2,068.00p 2,017.00p 2,027.00p 1274868
17/01/2018 2,059.00p 2,066.80p 2,039.00p 2,060.00p 816470
16/01/2018 2,058.00p 2,058.00p 2,028.00p 2,048.00p 807337
15/01/2018 2,049.00p 2,060.00p 2,038.00p 2,045.00p 708726
12/01/2018 2,054.00p 2,062.00p 2,034.00p 2,041.00p 977861
11/01/2018 2,035.00p 2,073.00p 2,016.00p 2,050.00p 1942820
10/01/2018 2,024.00p 2,024.00p 1,999.20p 2,005.00p 839754
09/01/2018 2,054.00p 2,054.00p 2,013.00p 2,023.00p 1336196

*Close Price adjusted for both dividends and splits