Canada markets closed

Bunzl plc (BNZL.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3,044.000.00 (0.00%)
At close: 05:35PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20243,042.003,072.003,040.003,044.003,044.001,168,015
May 16, 20243,066.003,130.003,022.003,044.003,044.00693,473
May 16, 202450.1 Dividend
May 15, 20243,130.003,144.003,094.003,110.003,059.90522,276
May 14, 20243,140.003,160.003,104.003,122.003,071.71417,069
May 13, 20243,186.003,192.003,124.003,138.003,087.45449,838
May 10, 20243,178.003,198.003,152.003,184.003,132.71326,925
May 09, 20243,162.003,185.393,162.003,174.003,122.87563,788
May 08, 20243,158.003,168.303,152.003,158.003,107.13897,078
May 07, 20243,132.003,166.003,106.003,148.003,097.29527,598
May 03, 20243,096.003,114.003,066.003,106.003,055.96635,662
May 02, 20243,054.003,092.523,034.003,086.003,036.29537,331
May 01, 20243,074.003,086.003,038.003,054.003,004.80597,663
Apr 30, 20243,088.003,108.003,050.003,074.003,024.48636,188
Apr 29, 20243,076.003,098.003,062.003,080.003,030.38388,402
Apr 26, 20243,046.003,092.393,046.003,070.003,020.54628,478
Apr 25, 20243,062.003,072.003,002.003,034.002,985.121,516,305
Apr 24, 20243,042.003,112.003,042.003,088.003,038.251,324,691
Apr 23, 20243,060.003,070.003,048.003,054.003,004.80803,624
Apr 22, 20243,020.003,074.003,014.003,050.003,000.87924,644
Apr 19, 20242,956.002,994.002,952.002,994.002,945.77592,524
Apr 18, 20242,992.002,992.002,954.002,974.002,926.091,090,906
Apr 17, 20242,964.002,986.002,962.002,978.002,930.03753,180
Apr 16, 20242,964.002,976.002,952.002,968.002,920.191,004,251
Apr 15, 20242,974.003,012.002,966.002,994.002,945.77717,779
Apr 12, 20243,000.003,006.002,974.002,974.002,926.09827,089
Apr 11, 20242,970.003,012.002,967.522,996.002,947.741,123,398
Apr 10, 20242,960.002,976.002,951.162,968.002,920.191,209,463
Apr 09, 20242,922.002,952.002,916.002,952.002,904.45752,244
Apr 08, 20242,934.002,948.002,913.552,924.002,876.90633,717
Apr 05, 20242,898.002,940.002,896.002,940.002,892.64720,846
Apr 04, 20242,948.002,958.002,914.002,926.002,878.861,237,687
Apr 03, 20242,942.002,966.002,940.002,946.002,898.54970,347
Apr 02, 20243,036.003,052.002,950.002,950.002,902.481,541,879
Mar 28, 20243,061.003,066.003,036.003,048.002,998.90668,386
Mar 27, 20243,065.003,067.003,041.003,056.003,006.77476,282
Mar 26, 20243,028.003,068.973,007.003,061.003,011.69774,301
Mar 25, 20243,059.003,079.003,031.003,037.002,988.08553,945
Mar 22, 20243,067.003,088.003,065.523,073.003,023.50548,372
Mar 21, 20243,043.003,063.003,033.003,061.003,011.69578,000
Mar 20, 20243,011.003,051.003,011.003,017.002,968.40726,231
Mar 19, 20243,007.003,026.002,997.003,012.002,963.481,351,674
Mar 18, 20243,015.003,021.003,007.003,011.002,962.49586,069
Mar 15, 20243,017.003,027.002,996.003,004.002,955.611,728,965
Mar 14, 20243,068.003,072.003,017.003,024.002,975.29689,014
Mar 13, 20243,101.003,102.003,067.003,068.003,018.58872,804
Mar 12, 20243,090.003,106.003,081.003,098.003,048.09513,881
Mar 11, 20243,086.003,096.403,055.003,074.003,024.48393,272
Mar 08, 20243,076.003,095.003,059.003,095.003,045.14855,982
Mar 07, 20243,057.003,089.003,057.003,068.003,018.58573,099
Mar 06, 20243,094.003,094.003,060.003,065.003,015.62552,250
Mar 05, 20243,080.003,114.003,073.003,087.003,037.27514,226
Mar 04, 20243,052.003,094.003,034.003,066.003,016.61829,094
Mar 01, 20243,180.003,180.003,083.003,104.003,054.00959,612
Feb 29, 20243,158.003,174.003,135.003,153.003,102.211,788,943
Feb 28, 20243,186.003,199.003,108.003,135.003,084.501,018,983
Feb 27, 20243,197.003,240.003,162.003,185.003,133.691,485,923
Feb 26, 20243,205.003,224.003,118.003,210.003,158.291,431,212
Feb 23, 20243,250.003,306.003,237.003,306.003,252.74823,909
Feb 22, 20243,259.003,263.003,216.003,257.003,204.53835,897
Feb 21, 20243,258.003,264.003,221.003,246.003,193.71779,819
Feb 20, 20243,228.003,254.003,225.003,253.003,200.60496,318
Feb 19, 20243,213.003,232.003,186.423,226.003,174.03383,730
Feb 16, 20243,185.003,221.003,180.003,215.003,163.21600,410
Feb 15, 20243,214.003,223.853,177.003,181.003,129.76495,740
Feb 14, 20243,176.003,196.003,175.003,188.003,136.64493,110
Feb 13, 20243,201.003,222.003,170.003,179.003,127.79999,792
Feb 12, 20243,211.003,213.003,188.003,198.003,146.48562,645
Feb 09, 20243,198.003,224.003,197.003,202.003,150.42548,097
Feb 08, 20243,189.003,223.003,169.783,200.003,148.45827,461
Feb 07, 20243,207.003,217.003,176.003,189.003,137.631,860,880
Feb 06, 20243,216.003,234.003,193.003,212.003,160.26343,835
Feb 05, 20243,206.003,212.003,180.003,203.003,151.40573,892
Feb 02, 20243,215.003,225.003,205.003,208.003,156.32396,177
Feb 01, 20243,205.003,220.003,187.003,204.003,152.39438,976
Jan 31, 20243,228.003,253.003,214.003,215.003,163.211,018,673
Jan 30, 20243,202.003,227.563,195.003,218.003,166.16429,083
Jan 29, 20243,175.003,193.003,157.003,190.003,138.61593,956
Jan 26, 20243,156.003,189.003,152.003,184.003,132.71506,838
Jan 25, 20243,150.003,160.003,125.003,147.003,096.30961,708
Jan 24, 20243,170.003,179.003,156.003,157.003,106.14611,220
Jan 23, 20243,252.003,254.103,178.003,178.003,126.80618,092
Jan 22, 20243,243.003,257.493,231.003,245.003,192.73330,371
Jan 19, 20243,246.003,256.003,213.003,219.003,167.14713,084
Jan 18, 20243,217.003,229.003,206.003,229.003,176.98492,985
Jan 17, 20243,191.003,209.003,165.003,209.003,157.31619,244
Jan 16, 20243,229.003,237.003,217.003,224.003,172.06911,918
Jan 15, 20243,258.003,268.003,237.003,243.003,190.761,033,936
Jan 12, 20243,223.003,257.003,216.003,253.003,200.60696,582
Jan 11, 20243,202.003,227.003,191.003,194.003,142.55494,020
Jan 10, 20243,195.003,209.003,179.003,196.003,144.51327,778
Jan 09, 20243,195.003,195.003,166.003,194.003,142.55369,146
Jan 08, 20243,174.003,198.003,159.003,189.003,137.63833,844
Jan 05, 20243,164.003,167.003,134.003,163.003,112.05353,392
Jan 04, 20243,143.003,184.003,143.003,184.003,132.71596,230
Jan 03, 20243,144.003,169.003,140.003,149.003,098.27376,735
Jan 02, 20243,198.003,211.003,155.003,165.003,114.01320,876
Dec 29, 20233,198.003,216.003,177.003,190.003,138.61244,776
Dec 28, 20233,194.003,203.003,180.623,198.003,146.48370,493
Dec 27, 20233,209.003,235.003,181.003,194.003,142.55348,832
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...