Bunzl PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 2,802.00 | 2,828.00 | 2,796.00 | 2,796.00 | 2,796.00 | 1,018,038 |
| 2026-07-29 | 2,826.00 | 2,832.00 | 2,798.00 | 2,814.00 | 2,814.00 | 611,335 |
| 2026-07-28 | 2,772.00 | 2,830.00 | 2,772.00 | 2,816.00 | 2,816.00 | 2,063,393 |
| 2026-07-27 | 2,770.00 | 2,770.00 | 2,744.00 | 2,768.00 | 2,768.00 | 477,981 |
| 2026-07-24 | 2,712.00 | 2,758.00 | 2,712.00 | 2,758.00 | 2,758.00 | 870,812 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.5390 GBP |
| 2025-11-13 | 0.2020 GBP |
| 2025-05-22 | 0.5380 GBP |
| 2024-11-14 | 0.2010 GBP |
| 2024-05-16 | 0.5010 GBP |
| 2023-11-16 | 0.1820 GBP |
| 2023-05-18 | 0.4540 GBP |
| 2022-11-17 | 0.1730 GBP |
| 2022-05-19 | 0.4080 GBP |
| 2021-11-18 | 0.1620 GBP |
| 2021-05-20 | 0.3830 GBP |
| 2020-12-03 | 0.1580 GBP |
| 2020-10-15 | 0.3580 GBP |
| 2020-05-21 | 0.3580 GBP |
| 2019-11-14 | 0.1550 GBP |
| 2019-05-23 | 0.3500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.