Shares Magazine
3,002.00p+30.00 (+1.01%)11 Apr 2025, 18:17
Bunzl PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 2986.00p | 3032.00p | 2972.00p | 3002.00p | 841,616 |
| Apr 10, 2025 | 2962.00p | 3030.00p | 2962.00p | 2972.00p | 999,729 |
| Apr 9, 2025 | 2898.00p | 2930.00p | 2854.00p | 2886.00p | 1,603,569 |
| Apr 8, 2025 | 2870.00p | 2958.00p | 2834.00p | 2942.00p | 1,234,859 |
| Apr 7, 2025 | 2942.00p | 3004.00p | 2852.00p | 2862.00p | 2,476,779 |
| Apr 4, 2025 | 3038.00p | 3064.00p | 2972.00p | 3010.00p | 1,347,870 |
| Apr 3, 2025 | 3020.00p | 3068.00p | 2986.00p | 3038.00p | 1,124,574 |
| Apr 2, 2025 | 2954.00p | 3034.00p | 2946.00p | 3034.00p | 929,297 |
| Apr 1, 2025 | 2982.00p | 2984.00p | 2930.00p | 2940.00p | 694,791 |
| Mar 31, 2025 | 2976.00p | 2994.00p | 2950.00p | 2966.00p | 896,533 |
| Mar 28, 2025 | 2982.00p | 2994.00p | 2963.03p | 2974.00p | 530,324 |
| Mar 27, 2025 | 2968.00p | 2990.00p | 2964.00p | 2988.00p | 776,994 |
| Mar 26, 2025 | 2996.00p | 3006.00p | 2978.00p | 2986.00p | 536,220 |
| Mar 25, 2025 | 3008.00p | 3018.00p | 2976.00p | 2990.00p | 628,143 |
| Mar 24, 2025 | 3016.00p | 3032.00p | 2998.00p | 3008.00p | 920,622 |
| Mar 21, 2025 | 2980.00p | 2988.00p | 2942.00p | 2980.00p | 2,156,966 |
| Mar 20, 2025 | 2982.00p | 3032.00p | 2976.00p | 3000.00p | 2,256,599 |
| Mar 19, 2025 | 2988.00p | 2990.00p | 2932.00p | 2964.00p | 932,830 |
| Mar 18, 2025 | 2976.00p | 2988.00p | 2943.41p | 2988.00p | 697,947 |
| Mar 17, 2025 | 2934.00p | 2974.00p | 2924.00p | 2962.00p | 397,562 |
| Mar 14, 2025 | 2894.00p | 2954.00p | 2884.72p | 2944.00p | 1,710,635 |
| Mar 13, 2025 | 2952.00p | 2954.00p | 2884.00p | 2890.00p | 951,782 |
| Mar 12, 2025 | 2972.00p | 2996.00p | 2954.00p | 2966.00p | 1,619,364 |
| Mar 11, 2025 | 3006.00p | 3022.00p | 2960.00p | 2964.00p | 513,755 |
| Mar 10, 2025 | 3100.00p | 3102.00p | 2998.00p | 3010.00p | 1,147,069 |
| Mar 7, 2025 | 3010.00p | 3076.00p | 3010.00p | 3076.00p | 990,963 |
| Mar 6, 2025 | 3050.00p | 3070.00p | 3006.00p | 3020.00p | 1,631,679 |
| Mar 5, 2025 | 3024.00p | 3074.00p | 3024.00p | 3050.00p | 879,872 |
| Mar 4, 2025 | 3046.00p | 3118.00p | 3016.00p | 3036.00p | 1,679,380 |
| Mar 3, 2025 | 3312.00p | 3334.00p | 3072.00p | 3072.00p | 1,992,849 |
| Feb 28, 2025 | 3308.00p | 3368.10p | 3308.00p | 3368.00p | 1,364,190 |
| Feb 27, 2025 | 3324.00p | 3348.00p | 3286.00p | 3338.00p | 540,351 |
| Feb 26, 2025 | 3310.00p | 3344.00p | 3306.00p | 3344.00p | 603,115 |
| Feb 25, 2025 | 3342.00p | 3354.00p | 3295.00p | 3318.00p | 1,900,582 |
| Feb 24, 2025 | 3370.00p | 3378.00p | 3346.00p | 3368.00p | 966,606 |
| Feb 21, 2025 | 3368.00p | 3392.00p | 3348.00p | 3366.00p | 622,152 |
| Feb 20, 2025 | 3384.00p | 3406.00p | 3360.00p | 3366.00p | 853,772 |
| Feb 19, 2025 | 3434.00p | 3442.00p | 3376.00p | 3376.00p | 695,015 |
| Feb 18, 2025 | 3452.00p | 3458.00p | 3434.00p | 3434.00p | 619,785 |
| Feb 17, 2025 | 3432.00p | 3450.00p | 3422.00p | 3440.00p | 374,924 |
| Feb 14, 2025 | 3442.00p | 3452.00p | 3426.00p | 3436.00p | 711,774 |
| Feb 13, 2025 | 3464.00p | 3488.00p | 3420.00p | 3442.00p | 472,156 |
| Feb 12, 2025 | 3420.00p | 3437.87p | 3402.00p | 3420.00p | 475,865 |
| Feb 11, 2025 | 3406.00p | 3440.00p | 3394.00p | 3430.00p | 391,248 |
| Feb 10, 2025 | 3366.00p | 3404.00p | 3364.00p | 3402.00p | 569,538 |
| Feb 7, 2025 | 3434.00p | 3436.00p | 3358.00p | 3374.00p | 467,990 |
| Feb 6, 2025 | 3452.00p | 3452.00p | 3416.00p | 3430.00p | 435,676 |
| Feb 5, 2025 | 3430.00p | 3442.00p | 3408.00p | 3430.00p | 843,173 |
| Feb 4, 2025 | 3412.00p | 3452.00p | 3402.00p | 3438.00p | 513,480 |
| Feb 3, 2025 | 3408.00p | 3428.00p | 3390.00p | 3426.00p | 488,505 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.