1. Share Prices

  2. Bunzl PLC (BNZL)

3,292.00p-18.00 (-0.54%)14 Jan 2025, 14:52
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
Jan 13, 20253276.00p3326.00p3276.00p3310.00p570,529
Jan 10, 20253302.00p3314.00p3282.00p3282.00p479,807
Jan 9, 20253260.00p3314.00p3254.00p3302.00p538,715
Jan 8, 20253258.00p3270.00p3226.00p3258.00p410,656
Jan 7, 20253246.00p3280.00p3244.00p3258.00p717,814
Jan 6, 20253274.00p3278.00p3234.00p3252.00p614,309
Jan 3, 20253290.00p3304.00p3260.00p3266.00p327,702
Jan 2, 20253302.00p3330.00p3294.00p3306.00p291,212
Dec 31, 20243296.00p3310.00p3284.00p3296.00p201,242
Dec 30, 20243298.00p3310.00p3278.00p3296.00p405,803
Dec 27, 20243300.00p3320.00p3290.00p3312.00p399,319
Dec 24, 20243310.00p3324.00p3304.00p3304.00p175,540
Dec 23, 20243250.00p3310.00p3236.00p3298.00p997,685
Dec 20, 20243242.00p3278.00p3236.00p3268.00p1,736,062
Dec 19, 20243302.00p3306.00p3256.00p3256.00p1,182,904
Dec 18, 20243360.00p3380.00p3322.00p3324.00p918,784
Dec 17, 20243362.00p3410.00p3296.00p3356.00p3,094,149
Dec 16, 20243560.00p3620.00p3542.00p3558.00p705,816
Dec 13, 20243530.00p3544.00p3498.00p3520.00p551,253
Dec 12, 20243576.00p3584.00p3527.00p3534.00p802,259
Dec 11, 20243524.00p3588.00p3524.00p3588.00p978,065
Dec 10, 20243590.00p3592.00p3540.00p3540.00p493,471
Dec 9, 20243584.00p3618.00p3574.00p3592.00p918,605
Dec 6, 20243618.00p3618.00p3570.00p3588.00p562,471
Dec 5, 20243612.00p3622.00p3596.00p3612.00p1,552,556
Dec 4, 20243584.00p3612.00p3560.00p3610.00p673,892
Dec 3, 20243584.00p3606.00p3564.00p3600.00p606,601
Dec 2, 20243566.00p3607.00p3560.00p3598.00p655,180
Nov 29, 20243532.00p3558.00p3515.43p3558.00p824,455
Nov 28, 20243542.00p3554.00p3518.00p3536.00p222,457
Nov 27, 20243524.00p3536.00p3510.00p3532.00p715,270
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
123456
Showing 1 to 50 of 253

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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC347.5013.19
Ocado Group PLC296.409.78
Integrafin Holdings PLC339.505.60
Persimmon PLC1,114.505.54
International Workplace Group PLC154.003.63
Wizz Air Holdings PLC1,249.003.91