Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Bunzl plc (BNZL.L)

Compare
3,036.00
-36.00
(-1.17%)
At close: 5:22:30 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20253,046.003,118.003,016.003,036.003,036.001,679,358
Mar 3, 20253,312.003,334.003,072.003,072.003,072.001,992,849
Feb 28, 20253,308.003,368.103,308.003,368.003,368.001,364,190
Feb 27, 20253,324.003,348.003,286.003,338.003,338.00540,351
Feb 26, 20253,310.003,344.003,306.003,344.003,344.00603,115
Feb 25, 20253,342.003,354.003,295.003,318.003,318.001,900,582
Feb 24, 20253,370.003,378.003,346.003,368.003,368.00966,606
Feb 21, 20253,368.003,392.003,348.003,366.003,366.00622,152
Feb 20, 20253,384.003,406.003,360.003,366.003,366.00853,772
Feb 19, 20253,434.003,442.003,376.003,376.003,376.00695,015
Feb 18, 20253,452.003,458.003,434.003,434.003,434.00619,785
Feb 17, 20253,432.003,450.003,422.003,440.003,440.00374,924
Feb 14, 20253,442.003,452.003,426.003,436.003,436.00711,774
Feb 13, 20253,464.003,488.003,420.003,442.003,442.00472,156
Feb 12, 20253,420.003,437.873,402.003,420.003,420.00475,865
Feb 11, 20253,406.003,440.003,394.003,430.003,430.00391,248
Feb 10, 20253,366.003,404.003,364.003,402.003,402.00569,538
Feb 7, 20253,434.003,436.003,358.003,374.003,374.00467,990
Feb 6, 20253,452.003,452.003,416.003,430.003,430.00435,676
Feb 5, 20253,430.003,442.003,408.003,430.003,430.00843,173
Feb 4, 20253,412.003,452.003,402.003,438.003,438.00513,480
Feb 3, 20253,408.003,428.003,390.003,426.003,426.00488,505
Jan 31, 20253,460.003,468.003,444.003,448.003,448.001,225,368
Jan 30, 20253,414.003,460.003,404.003,452.003,452.00477,276
Jan 29, 20253,426.003,436.003,410.003,416.003,416.001,135,649
Jan 28, 20253,390.003,440.003,382.003,416.003,416.00752,481
Jan 27, 20253,372.003,408.003,362.003,394.003,394.00775,463
Jan 24, 20253,426.003,434.003,368.003,382.003,382.00730,120
Jan 23, 20253,456.003,460.003,424.003,424.003,424.001,650,187
Jan 22, 20253,434.003,458.003,428.003,450.003,450.00724,481
Jan 21, 20253,424.003,441.003,416.003,434.003,434.00772,284
Jan 20, 20253,430.003,444.003,422.003,426.003,426.001,172,100
Jan 17, 20253,416.003,444.003,400.003,438.003,438.00515,692
Jan 16, 20253,334.003,392.003,326.003,392.003,392.001,013,170
Jan 15, 20253,316.003,342.003,312.003,332.003,332.00401,063
Jan 14, 20253,314.003,322.003,276.003,308.003,308.00563,843
Jan 13, 20253,276.003,326.003,276.003,310.003,310.00570,529
Jan 10, 20253,302.003,314.003,282.003,282.003,282.00479,807
Jan 9, 20253,260.003,314.003,254.003,302.003,302.00538,715
Jan 8, 20253,258.003,270.003,226.003,258.003,258.00410,656
Jan 7, 20253,246.003,280.003,244.003,258.003,258.00717,814
Jan 6, 20253,274.003,278.003,234.003,252.003,252.00614,309
Jan 3, 20253,290.003,304.003,260.003,266.003,266.00327,702
Jan 2, 20253,302.003,330.003,294.003,306.003,306.00291,212
Dec 31, 20243,296.003,310.003,284.003,296.003,296.00201,242
Dec 30, 20243,298.003,310.003,278.003,296.003,296.00405,803
Dec 27, 20243,300.003,320.003,290.003,312.003,312.00399,319
Dec 24, 20243,310.003,324.003,304.003,304.003,304.00175,540
Dec 23, 20243,250.003,310.003,236.003,298.003,298.00997,685
Dec 20, 20243,242.003,278.003,236.003,268.003,268.001,736,062
Dec 19, 20243,302.003,306.003,256.003,256.003,256.001,182,904
Dec 18, 20243,360.003,380.003,322.003,324.003,324.00918,784
Dec 17, 20243,362.003,410.003,296.003,356.003,356.003,094,149
Dec 16, 20243,560.003,620.003,542.003,558.003,558.00705,816
Dec 13, 20243,530.003,544.003,498.003,520.003,520.00551,253
Dec 12, 20243,576.003,584.003,527.003,534.003,534.00802,259
Dec 11, 20243,524.003,588.003,524.003,588.003,588.00978,065
Dec 10, 20243,590.003,592.003,540.003,540.003,540.00493,471
Dec 9, 20243,584.003,618.003,574.003,592.003,592.00918,605
Dec 6, 20243,618.003,618.003,570.003,588.003,588.00562,471
Dec 5, 20243,612.003,622.003,596.003,612.003,612.001,552,556
Dec 4, 20243,584.003,612.003,560.003,610.003,610.00673,892
Dec 3, 20243,584.003,606.003,564.003,600.003,600.00606,601
Dec 2, 20243,566.003,607.003,560.003,598.003,598.00655,180
Nov 29, 20243,532.003,558.003,515.433,558.003,558.00824,455
Nov 28, 20243,542.003,554.003,518.003,536.003,536.00222,457
Nov 27, 20243,524.003,536.003,510.003,532.003,532.00715,270
Nov 26, 20243,528.003,544.003,510.003,520.003,520.00403,474
Nov 25, 20243,510.003,546.003,494.003,546.003,546.002,777,343
Nov 22, 20243,486.003,500.503,466.003,496.003,496.001,479,625
Nov 21, 20243,410.003,468.003,400.003,468.003,468.00562,796
Nov 20, 20243,442.003,450.003,400.003,400.003,400.00837,925
Nov 19, 20243,436.003,456.003,414.003,440.003,440.00857,409
Nov 18, 20243,424.003,446.003,408.003,432.003,432.00863,821
Nov 15, 20243,428.003,444.793,418.003,424.003,424.00501,972
Nov 14, 2024 20.10 Dividend
Nov 14, 20243,418.003,448.003,406.003,436.003,436.00569,952
Nov 13, 20243,444.003,464.003,436.003,456.003,455.80571,059
Nov 12, 20243,456.003,476.003,448.003,462.003,461.80472,702
Nov 11, 20243,482.003,508.003,472.003,476.003,475.80282,923
Nov 8, 20243,478.003,488.533,442.003,476.003,475.80429,805
Nov 7, 20243,520.003,520.003,452.003,466.003,465.80615,931
Nov 6, 20243,498.003,536.003,475.643,512.003,511.80644,485
Nov 5, 20243,442.003,460.003,430.003,458.003,457.80437,279
Nov 4, 20243,422.003,452.003,418.003,448.003,447.801,889,016
Nov 1, 20243,424.003,443.723,414.003,426.003,425.80644,683
Oct 31, 20243,410.003,422.003,370.003,412.003,411.80789,890
Oct 30, 20243,444.003,458.003,430.003,432.003,431.80663,400
Oct 29, 20243,524.003,524.003,448.003,448.003,447.80651,087
Oct 28, 20243,482.003,530.003,472.003,512.003,511.80552,853
Oct 25, 20243,500.003,516.003,472.003,472.003,471.80595,028
Oct 24, 20243,510.003,550.003,434.003,500.003,499.80497,155
Oct 23, 20243,530.003,558.003,528.003,546.003,545.79659,076
Oct 22, 20243,542.003,558.003,528.003,538.003,537.79495,995
Oct 21, 20243,576.003,580.003,554.003,556.003,555.79379,220
Oct 18, 20243,568.003,590.003,530.003,576.003,575.79542,059
Oct 17, 20243,620.003,630.003,590.003,610.003,609.79652,227
Oct 16, 20243,586.003,634.003,572.003,634.003,633.79966,266
Oct 15, 20243,572.003,596.003,554.003,582.003,581.791,999,359
Oct 14, 20243,522.003,550.003,496.003,550.003,549.79617,087
Oct 11, 20243,428.003,470.003,428.003,466.003,465.80628,502
Oct 10, 20243,464.003,478.003,430.003,434.003,433.80362,272
Oct 9, 20243,482.003,482.003,440.003,470.003,469.80743,082
Oct 8, 20243,484.003,490.003,454.003,456.003,455.802,804,730
Oct 7, 20243,498.003,504.003,468.003,484.003,483.80523,933
Oct 4, 20243,484.003,500.003,476.003,484.003,483.80451,511
Oct 3, 20243,536.003,542.003,492.003,492.003,491.80527,397
Oct 2, 20243,526.003,528.183,500.003,524.003,523.79769,468
Oct 1, 20243,540.003,558.003,516.003,528.003,527.79586,690
Sep 30, 20243,548.003,573.103,520.003,534.003,533.79889,677
Sep 27, 20243,550.003,572.003,548.003,556.003,555.79849,718
Sep 26, 20243,596.003,596.003,552.003,556.003,555.79576,536
Sep 25, 20243,564.003,602.003,564.003,580.003,579.79554,852
Sep 24, 20243,604.003,612.003,556.003,582.003,581.79746,446
Sep 23, 20243,568.003,612.003,562.003,598.003,597.79286,420
Sep 20, 20243,600.003,618.003,576.003,576.003,575.791,562,331
Sep 19, 20243,692.003,696.003,602.003,608.003,607.79973,293
Sep 18, 20243,708.003,732.003,668.003,668.003,667.791,099,907
Sep 17, 20243,694.003,716.003,692.003,714.003,713.781,007,687
Sep 16, 20243,660.003,680.003,650.003,672.003,671.79509,039
Sep 13, 20243,656.003,678.003,648.003,664.003,663.79625,835
Sep 12, 20243,636.003,648.003,622.003,648.003,647.79924,674
Sep 11, 20243,652.003,653.223,598.003,614.003,613.79640,037
Sep 10, 20243,636.003,658.003,626.003,638.003,637.79498,373
Sep 9, 20243,648.003,652.003,616.003,648.003,647.79566,961
Sep 6, 20243,580.003,630.003,576.003,610.003,609.79904,207
Sep 5, 20243,636.003,638.003,580.003,586.003,585.79577,093
Sep 4, 20243,552.003,618.003,542.003,618.003,617.79799,850
Sep 3, 20243,546.003,576.003,542.003,576.003,575.79994,157
Sep 2, 20243,546.003,552.003,512.003,552.003,551.79326,099
Aug 30, 20243,558.003,574.003,536.003,540.003,539.791,307,775
Aug 29, 20243,494.003,556.003,492.003,556.003,555.79532,641
Aug 28, 20243,468.003,485.023,448.003,462.003,461.80591,655
Aug 27, 20243,480.003,600.003,342.003,470.003,469.801,260,100
Aug 23, 20243,192.003,214.003,184.003,214.003,213.81693,365
Aug 22, 20243,186.003,209.213,184.003,184.003,183.81270,118
Aug 21, 20243,198.003,212.003,186.003,200.003,199.81442,491
Aug 20, 20243,218.003,236.003,194.003,198.003,197.81525,389
Aug 19, 20243,222.003,254.003,218.003,224.003,223.81615,757
Aug 16, 20243,246.003,262.003,220.003,228.003,227.81624,904
Aug 15, 20243,230.003,258.003,214.003,246.003,245.81542,442
Aug 14, 20243,226.003,228.003,210.003,216.003,215.81624,639
Aug 13, 20243,206.003,216.003,182.003,210.003,209.81243,605
Aug 12, 20243,198.003,214.003,186.003,202.003,201.81248,301
Aug 9, 20243,182.003,208.003,172.003,186.003,185.81313,264
Aug 8, 20243,178.003,242.003,148.003,178.003,177.82305,968
Aug 7, 20243,164.003,190.003,156.003,190.003,189.81462,819
Aug 6, 20243,156.003,166.003,118.003,150.003,149.82363,864
Aug 5, 20243,124.003,156.003,087.913,156.003,155.82532,024
Aug 2, 20243,200.003,210.003,156.003,166.003,165.82624,099
Aug 1, 20243,252.003,266.003,222.003,230.003,229.81334,132
Jul 31, 20243,274.003,282.003,248.003,258.003,257.81551,640
Jul 30, 20243,230.003,276.003,226.003,258.003,257.81379,045
Jul 29, 20243,264.003,288.003,248.003,248.003,247.81292,479
Jul 26, 20243,222.003,264.003,218.003,250.003,249.81798,039
Jul 25, 20243,216.003,230.003,185.083,230.003,229.81349,302
Jul 24, 20243,224.003,252.003,204.003,248.003,247.81281,311
Jul 23, 20243,222.003,252.003,212.003,250.003,249.81563,133
Jul 22, 20243,234.003,266.003,226.003,230.003,229.81373,368
Jul 19, 20243,224.003,226.003,178.003,220.003,219.81400,009
Jul 18, 20243,212.003,242.003,178.003,230.003,229.81490,581
Jul 17, 20243,160.003,198.003,156.003,198.003,197.81610,780
Jul 16, 20243,138.003,170.003,132.003,170.003,169.82674,183
Jul 15, 20243,174.003,196.003,156.003,156.003,155.82240,388
Jul 12, 20243,200.003,220.003,175.473,188.003,187.81427,230
Jul 11, 20243,174.003,198.003,140.003,188.003,187.81476,112
Jul 10, 20243,120.003,170.003,120.003,160.003,159.82850,235
Jul 9, 20243,118.003,142.003,100.003,110.003,109.82651,041
Jul 8, 20243,136.003,144.003,112.003,116.003,115.82619,600
Jul 5, 20243,130.003,148.003,116.003,148.003,147.82773,347
Jul 4, 20243,086.003,132.003,074.003,120.003,119.82744,935
Jul 3, 20243,012.003,044.003,000.003,032.003,031.82663,226
Jul 2, 20242,978.003,010.002,960.002,998.002,997.83693,966
Jul 1, 20243,028.003,044.002,992.002,992.002,991.83514,319
Jun 28, 20243,074.003,092.002,986.013,010.003,009.82714,201
Jun 27, 20243,038.003,102.003,036.003,070.003,069.82737,592
Jun 26, 20243,022.003,044.003,016.003,038.003,037.821,003,160
Jun 25, 20243,050.003,056.003,010.003,018.003,017.82473,074
Jun 24, 20243,014.003,068.003,003.603,054.003,053.82706,590
Jun 21, 20243,012.003,028.002,988.953,014.003,013.821,101,599
Jun 20, 20243,010.003,032.002,992.003,024.003,023.82467,319
Jun 19, 20243,000.003,016.002,980.003,006.003,005.83425,284
Jun 18, 20242,916.002,998.002,910.002,998.002,997.831,280,732
Jun 17, 20242,936.002,938.002,898.002,898.002,897.83355,008
Jun 14, 20242,974.002,974.002,918.002,922.002,921.83640,891
Jun 13, 20242,984.003,000.002,962.002,970.002,969.83418,476
Jun 12, 20242,970.002,988.002,960.002,988.002,987.83448,017
Jun 11, 20242,964.002,966.002,930.002,958.002,957.83525,228
Jun 10, 20242,928.002,964.002,910.002,948.002,947.83986,658
Jun 7, 20242,968.002,990.002,938.002,946.002,945.83501,779
Jun 6, 20242,956.002,976.002,940.002,972.002,971.83533,267
Jun 5, 20242,956.002,964.312,932.002,958.002,957.83573,870
Jun 4, 20242,970.002,982.002,950.002,950.002,949.83436,746
Jun 3, 20242,984.002,998.002,935.562,970.002,969.831,146,728
May 31, 20242,984.002,984.002,935.972,936.002,935.835,576,486
May 30, 20242,964.002,988.002,952.002,982.002,981.83600,520
May 29, 20242,976.002,984.002,958.002,974.002,973.831,332,251
May 28, 20243,036.003,054.002,983.912,984.002,983.83739,271
May 24, 20243,006.003,032.002,986.003,022.003,021.82734,212
May 23, 20243,044.003,060.003,022.003,022.003,021.82643,889
May 22, 20243,030.003,044.003,010.003,038.003,037.82775,178
May 21, 20243,030.003,088.103,016.003,038.003,037.82695,733
May 20, 20243,044.003,054.003,024.003,042.003,041.82727,811
May 17, 20243,042.003,072.003,040.003,044.003,043.82987,202
May 16, 2024 50.10 Dividend
May 16, 20243,066.003,130.003,022.003,044.003,043.82693,473
May 15, 20243,130.003,144.003,094.003,110.003,109.32522,276
May 14, 20243,140.003,160.003,104.003,122.003,121.32417,069
May 13, 20243,186.003,192.003,124.003,138.003,137.31449,838
May 10, 20243,178.003,198.003,152.003,184.003,183.30326,925
May 9, 20243,162.003,185.393,162.003,174.003,173.30563,788
May 8, 20243,158.003,168.303,152.003,158.003,157.31897,078
May 7, 20243,132.003,166.003,106.003,148.003,147.31527,598
May 3, 20243,096.003,114.003,066.003,106.003,105.32635,662
May 2, 20243,054.003,092.523,034.003,086.003,085.32537,331
May 1, 20243,074.003,086.003,038.003,054.003,053.33597,663
Apr 30, 20243,088.003,108.003,050.003,074.003,073.33636,188
Apr 29, 20243,076.003,098.003,062.003,080.003,079.32388,402
Apr 26, 20243,046.003,092.393,046.003,070.003,069.33628,478
Apr 25, 20243,062.003,072.003,002.003,034.003,033.331,516,305
Apr 24, 20243,042.003,112.003,042.003,088.003,087.321,324,691
Apr 23, 20243,060.003,070.003,048.003,054.003,053.33803,624
Apr 22, 20243,020.003,074.003,014.003,050.003,049.33924,644
Apr 19, 20242,956.002,994.002,952.002,994.002,993.34592,524
Apr 18, 20242,992.002,992.002,954.002,974.002,973.351,090,906
Apr 17, 20242,964.002,986.002,962.002,978.002,977.35753,180
Apr 16, 20242,964.002,976.002,952.002,968.002,967.351,004,251
Apr 15, 20242,974.003,012.002,966.002,994.002,993.34717,779
Apr 12, 20243,000.003,006.002,974.002,974.002,973.35827,089
Apr 11, 20242,970.003,012.002,967.522,996.002,995.341,123,398
Apr 10, 20242,960.002,976.002,951.162,968.002,967.351,209,463
Apr 9, 20242,922.002,952.002,916.002,952.002,951.35752,244
Apr 8, 20242,934.002,948.002,913.552,924.002,923.36633,717
Apr 5, 20242,898.002,940.002,896.002,940.002,939.36720,846
Apr 4, 20242,948.002,958.002,914.002,926.002,925.361,237,687
Apr 3, 20242,942.002,966.002,940.002,946.002,945.35970,347
Apr 2, 20243,036.003,052.002,950.002,950.002,949.351,541,879
Mar 28, 20243,061.003,066.003,036.003,048.003,047.33668,386
Mar 27, 20243,065.003,067.003,041.003,056.003,055.33476,282
Mar 26, 20243,028.003,068.973,007.003,061.003,060.33774,301
Mar 25, 20243,059.003,079.003,031.003,037.003,036.33553,945
Mar 22, 20243,067.003,088.003,065.523,073.003,072.33548,372
Mar 21, 20243,043.003,063.003,033.003,061.003,060.33578,000
Mar 20, 20243,011.003,051.003,011.003,017.003,016.34726,231
Mar 19, 20243,007.003,026.002,997.003,012.003,011.341,351,674
Mar 18, 20243,015.003,021.003,007.003,011.003,010.34586,069
Mar 15, 20243,017.003,027.002,996.003,004.003,003.341,728,965
Mar 14, 20243,068.003,072.003,017.003,024.003,023.34689,014
Mar 13, 20243,101.003,102.003,067.003,068.003,067.33872,804
Mar 12, 20243,090.003,106.003,081.003,098.003,097.32513,881
Mar 11, 20243,086.003,096.403,055.003,074.003,073.33393,272
Mar 8, 20243,076.003,095.003,059.003,095.003,094.32855,982
Mar 7, 20243,057.003,089.003,057.003,068.003,067.33573,099
Mar 6, 20243,094.003,094.003,060.003,065.003,064.33552,250
Mar 5, 20243,080.003,114.003,073.003,087.003,086.32514,226
Mar 4, 20243,052.003,094.003,034.003,066.003,065.33829,094

Related Tickers

KITW.L Kitwave Group plc
255.00
-7.94%
 
IVFH Innovative Food Holdings, Inc.
2.2700
-0.87%
 
ACOMO.AS Acomo N.V.
19.20
-0.21%
 
M6Z.F MARR S.p.A.
10.22
-2.29%
 
0MKM.IL Sligro Food Group N.V.
10.46
-2.24%
 
OLGPF Olam Group Limited
0.7300
-14.49%
 
0KE.SG Kernel Holding SA
4.6600
-8.45%
 
ORS.MI Orsero S.p.A.
12.32
-1.75%
 
USFD US Foods Holding Corp.
68.26
-2.64%
 
MARR.MI MARR S.p.A.
10.26
-2.29%