1. Share Prices

  2. Bunzl PLC (BNZL)

3,530.00p+10.00 (+0.28%)27 Nov 2024, 14:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bunzl PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 26, 20243528.00p3544.00p3510.00p3520.00p403,474
Nov 25, 20243510.00p3546.00p3494.00p3546.00p2,777,343
Nov 22, 20243486.00p3500.50p3466.00p3496.00p1,479,625
Nov 21, 20243410.00p3468.00p3400.00p3468.00p562,796
Nov 20, 20243442.00p3450.00p3400.00p3400.00p837,925
Nov 19, 20243436.00p3456.00p3414.00p3440.00p857,409
Nov 18, 20243424.00p3446.00p3408.00p3432.00p863,821
Nov 15, 20243428.00p3444.79p3418.00p3424.00p501,972
Nov 14, 20243418.00p3448.00p3406.00p3436.00p569,952
Nov 13, 20243444.00p3464.00p3436.00p3456.00p571,059
Nov 12, 20243456.00p3476.00p3448.00p3462.00p472,702
Nov 11, 20243482.00p3508.00p3472.00p3476.00p282,923
Nov 8, 20243478.00p3488.53p3442.00p3476.00p429,805
Nov 7, 20243520.00p3520.00p3452.00p3466.00p615,931
Nov 6, 20243498.00p3536.00p3475.64p3512.00p644,485
Nov 5, 20243442.00p3460.00p3430.00p3458.00p437,279
Nov 4, 20243422.00p3452.00p3418.00p3448.00p1,889,016
Nov 1, 20243424.00p3443.72p3414.00p3426.00p644,683
Oct 31, 20243410.00p3422.00p3370.00p3412.00p789,890
Oct 30, 20243444.00p3458.00p3430.00p3432.00p663,400
Oct 29, 20243524.00p3524.00p3448.00p3448.00p651,087
Oct 28, 20243482.00p3530.00p3472.00p3512.00p552,853
Oct 25, 20243500.00p3516.00p3472.00p3472.00p595,028
Oct 24, 20243510.00p3550.00p3434.00p3500.00p860,915
Oct 23, 20243530.00p3558.00p3528.00p3546.00p659,076
Oct 22, 20243542.00p3558.00p3528.00p3538.00p495,995
Oct 21, 20243576.00p3580.00p3554.00p3556.00p379,220
Oct 18, 20243568.00p3590.00p3530.00p3576.00p542,059
Oct 17, 20243620.00p3630.00p3590.00p3610.00p652,227
Oct 16, 20243586.00p3634.00p3572.00p3634.00p966,266
Oct 15, 20243572.00p3596.00p3554.00p3582.00p1,999,359
Oct 14, 20243522.00p3550.00p3496.00p3550.00p617,087
Oct 11, 20243428.00p3470.00p3428.00p3466.00p628,502
Oct 10, 20243464.00p3478.00p3430.00p3434.00p362,272
Oct 9, 20243482.00p3482.00p3440.00p3470.00p743,082
Oct 8, 20243484.00p3490.00p3454.00p3456.00p2,804,730
Oct 7, 20243498.00p3504.00p3468.00p3484.00p523,933
Oct 4, 20243484.00p3500.00p3476.00p3484.00p451,511
Oct 3, 20243536.00p3542.00p3492.00p3492.00p527,397
Oct 2, 20243526.00p3528.18p3500.00p3524.00p769,468
Oct 1, 20243540.00p3558.00p3516.00p3528.00p586,690
Sep 30, 20243548.00p3573.10p3520.00p3534.00p889,677
Sep 27, 20243550.00p3572.00p3548.00p3556.00p849,718
Sep 26, 20243596.00p3596.00p3552.00p3556.00p576,536
Sep 25, 20243564.00p3602.00p3564.00p3580.00p554,852
Sep 24, 20243604.00p3612.00p3556.00p3582.00p746,446
Sep 23, 20243568.00p3612.00p3562.00p3598.00p286,420
Sep 20, 20243600.00p3618.00p3576.00p3576.00p1,562,331
Sep 19, 20243692.00p3696.00p3602.00p3608.00p973,293
Sep 18, 20243708.00p3732.00p3668.00p3668.00p1,099,907
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC500.0013.51
Vistry Group PLC688.504.71
Pennon Group PLC605.504.40
Ip Group PLC44.753.59
Airtel Africa PLC102.802.95
Keller Group PLC1,504.003.01