See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← BNZL.LSE stock page

Bunzl PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-253,342.003,354.003,295.003,318.003,144.401,900,582
2025-02-243,370.003,378.003,346.003,368.003,191.78966,607
2025-02-213,368.003,392.003,348.003,366.003,189.89622,152
2025-02-203,384.003,406.003,360.003,366.003,189.89853,773
2025-02-193,434.003,442.003,376.003,376.003,199.36695,016
2025-02-183,452.003,458.003,434.003,434.003,254.33619,786
2025-02-173,432.003,450.003,422.003,440.003,260.01374,925
2025-02-143,442.003,452.003,426.003,436.003,256.22711,774
2025-02-133,464.003,488.003,420.003,442.003,261.91472,156
2025-02-123,420.003,437.873,402.003,420.003,241.06475,866
2025-02-113,406.003,440.003,394.003,430.003,250.54391,249
2025-02-103,366.003,404.003,364.003,402.003,224.00569,538
2025-02-073,434.003,436.003,358.003,374.003,197.47467,991
2025-02-063,452.003,452.003,416.003,430.003,250.54435,676
2025-02-053,430.003,442.003,408.003,430.003,250.54843,173
2025-02-043,412.003,452.003,402.003,438.003,258.12513,481
2025-02-033,408.003,428.003,390.003,426.003,246.75488,506
2025-01-313,460.003,468.003,444.003,448.003,267.591,225,368
2025-01-303,414.003,460.003,404.003,452.003,271.39477,277
2025-01-293,426.003,436.003,410.003,416.003,237.271,135,649
2025-01-283,390.003,440.003,382.003,416.003,237.27752,482
2025-01-273,372.003,408.003,362.003,394.003,216.42775,464
2025-01-243,426.003,434.003,368.003,382.003,205.05730,120
2025-01-233,456.003,460.003,424.003,424.003,244.851,650,187
2025-01-223,434.003,458.003,428.003,450.003,269.49724,481
2025-01-213,424.003,441.003,416.003,434.003,254.33772,284
2025-01-203,430.003,444.003,422.003,426.003,246.751,172,101
2025-01-173,416.003,444.003,400.003,438.003,258.12515,693
2025-01-163,334.003,392.003,326.003,392.003,214.521,013,170
2025-01-153,316.003,342.003,312.003,332.003,157.66401,063
2025-01-143,314.003,322.003,276.003,308.003,134.92563,844
2025-01-133,276.003,326.003,276.003,310.003,136.82570,529
2025-01-103,302.003,314.003,282.003,282.003,110.28479,808
2025-01-093,260.003,314.003,254.003,302.003,129.23538,715
2025-01-083,258.003,270.003,226.003,258.003,087.54410,657
2025-01-073,246.003,280.003,244.003,258.003,087.54717,815
2025-01-063,274.003,278.003,234.003,252.003,081.85614,310
2025-01-033,290.003,304.003,260.003,266.003,095.12327,703
2025-01-023,302.003,330.003,294.003,306.003,133.02291,213
2024-12-313,296.003,310.003,284.003,296.003,123.55201,242
2024-12-303,298.003,310.003,278.003,296.003,123.55405,803
2024-12-273,300.003,320.003,290.003,312.003,138.71399,320
2024-12-243,310.003,324.003,304.003,304.003,131.13175,540
2024-12-233,250.003,310.003,236.003,298.003,125.44997,686
2024-12-203,242.003,278.003,236.003,268.003,097.011,736,063
2024-12-193,302.003,306.003,256.003,256.003,085.641,182,905
2024-12-183,360.003,380.003,322.003,324.003,150.08918,784
2024-12-173,362.003,410.003,296.003,356.003,180.413,094,150
2024-12-163,560.003,620.003,542.003,558.003,371.84705,816
2024-12-133,530.003,544.003,498.003,520.003,335.83551,253
2024-12-123,576.003,584.003,527.003,534.003,349.10802,259
2024-12-113,524.003,588.003,524.003,588.003,400.27978,066
2024-12-103,590.003,592.003,540.003,540.003,354.78493,472
2024-12-093,584.003,618.003,574.003,592.003,404.06918,606
2024-12-063,618.003,618.003,570.003,588.003,400.27562,471
2024-12-053,612.003,622.003,596.003,612.003,423.011,552,556
2024-12-043,584.003,612.003,560.003,610.003,421.12673,892
2024-12-033,584.003,606.003,564.003,600.003,411.64606,602
2024-12-023,566.003,607.003,560.003,598.003,409.75655,181
2024-11-293,532.003,558.003,515.433,558.003,371.84824,456
← NewerPage 8 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-210.5390 GBP
2025-11-130.2020 GBP
2025-05-220.5380 GBP
2024-11-140.2010 GBP
2024-05-160.5010 GBP
2023-11-160.1820 GBP
2023-05-180.4540 GBP
2022-11-170.1730 GBP
2022-05-190.4080 GBP
2021-11-180.1620 GBP
2021-05-200.3830 GBP
2020-12-030.1580 GBP
2020-10-150.3580 GBP
2020-05-210.3580 GBP
2019-11-140.1550 GBP
2019-05-230.3500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.