Bunzl PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 2,439.00 | 2,473.00 | 2,433.00 | 2,465.00 | 2,410.37 | 564,837 |
| 2026-05-05 | 2,415.00 | 2,465.00 | 2,405.30 | 2,446.00 | 2,391.79 | 1,090,922 |
| 2026-05-01 | 2,422.00 | 2,443.00 | 2,412.00 | 2,429.00 | 2,375.17 | 550,469 |
| 2026-04-30 | 2,404.00 | 2,441.00 | 2,392.00 | 2,422.00 | 2,368.32 | 611,891 |
| 2026-04-29 | 2,408.00 | 2,426.00 | 2,385.00 | 2,400.00 | 2,346.81 | 971,151 |
| 2026-04-28 | 2,441.00 | 2,444.00 | 2,415.00 | 2,420.00 | 2,366.37 | 619,849 |
| 2026-04-27 | 2,440.00 | 2,457.00 | 2,426.00 | 2,435.00 | 2,381.03 | 569,212 |
| 2026-04-24 | 2,429.00 | 2,459.25 | 2,414.00 | 2,447.00 | 2,392.77 | 1,524,036 |
← NewerPage 3 of 3 · 128 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.