Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits