• FirefoxInstall the new Firefox »
  •  Dow Up1.49% Nasdaq Up1.15%

    More On BNZL.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Bunzl plc (BNZL.L)

    -LSE
    1,833.00 Down 2.00(0.11%) 7:28AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 30, 20151,841.001,849.001,828.501,835.001,103,9001,810.50
    Mar 27, 20151,835.001,844.001,824.001,826.00783,4001,801.62
    Mar 26, 20151,833.001,836.001,814.001,832.00919,3001,807.54
    Mar 25, 20151,873.001,875.001,845.001,845.00443,2001,820.37
    Mar 24, 20151,867.001,883.001,867.001,872.00798,8001,847.01
    Mar 23, 20151,875.001,878.001,861.001,868.001,269,7001,843.06
    Mar 20, 20151,867.001,883.001,865.001,878.001,070,2001,852.93
    Mar 19, 20151,862.001,879.001,860.001,868.00665,1001,843.06
    Mar 18, 20151,856.001,866.001,855.001,860.00920,4001,835.17
    Mar 17, 20151,853.001,861.001,844.001,852.001,056,1001,827.27
    Mar 16, 20151,845.001,859.001,845.001,855.00483,8001,830.23
    Mar 13, 20151,840.001,849.001,838.001,844.00522,3001,819.38
    Mar 12, 20151,843.001,851.001,837.001,841.00682,1001,816.42
    Mar 11, 20151,831.001,844.001,828.001,839.00510,5001,814.45
    Mar 10, 20151,861.001,869.001,829.001,831.00661,2001,806.55
    Mar 9, 20151,881.001,881.001,854.001,859.00408,1001,834.18
    Mar 6, 20151,882.001,889.001,871.001,881.00400,1001,855.89
    Mar 5, 20151,893.001,899.001,879.001,889.00577,7001,863.78
    Mar 4, 20151,880.001,886.001,865.001,883.00567,2001,857.86
    Mar 3, 20151,906.001,912.001,879.001,879.00558,8001,853.91
    Mar 2, 20151,894.001,904.001,889.001,900.00724,4001,874.63
    Feb 27, 20151,890.001,909.001,884.001,896.001,048,7001,870.69
    Feb 26, 20151,914.001,916.001,877.001,900.00918,8001,874.63
    Feb 25, 20151,927.001,929.001,916.001,920.00505,0001,894.37
    Feb 24, 20151,960.001,960.001,915.001,928.00937,5001,902.26
    Feb 23, 20151,941.001,969.001,936.001,950.00610,6001,923.96
    Feb 20, 20151,915.001,931.001,910.001,928.00929,0001,902.26
    Feb 19, 20151,891.001,931.001,884.001,914.00605,5001,888.45
    Feb 18, 20151,889.001,901.001,881.001,890.00448,5001,864.77
    Feb 17, 20151,871.001,886.001,864.721,883.00444,9001,857.86
    Feb 16, 20151,879.001,891.001,865.521,876.00304,6001,850.95
    Feb 13, 20151,903.001,908.001,880.001,882.00712,0001,856.87
    Feb 12, 20151,890.001,902.001,877.001,898.00553,7001,872.66
    Feb 11, 20151,891.001,910.001,884.001,895.00387,0001,869.70
    Feb 10, 20151,880.001,900.001,874.001,899.001,023,3001,873.65
    Feb 9, 20151,881.001,884.001,853.001,883.00377,7001,857.86
    Feb 6, 20151,902.001,906.001,881.001,886.00826,3001,860.82
    Feb 5, 20151,896.001,915.001,890.001,910.00526,7001,884.50
    Feb 4, 20151,899.001,905.001,880.001,905.00481,9001,879.57
    Feb 3, 20151,892.001,906.001,892.001,897.00560,9001,871.67
    Feb 2, 20151,897.001,901.161,871.001,888.00487,3001,862.79
    Jan 30, 20151,939.001,943.001,880.001,897.00958,1001,871.67
    Jan 29, 20151,914.001,935.001,908.001,935.00762,2001,909.16
    Jan 28, 20151,929.001,929.161,907.001,923.00691,5001,897.33
    Jan 27, 20151,923.001,930.001,906.001,923.00699,0001,897.33
    Jan 26, 20151,908.001,927.001,904.001,922.00635,0001,896.34
    Jan 23, 20151,885.001,916.001,882.001,913.00655,5001,887.46
    Jan 22, 20151,887.001,889.001,869.001,880.00761,8001,854.90
    Jan 21, 20151,878.001,887.001,864.001,887.00515,7001,861.81
    Jan 20, 20151,878.001,892.001,867.001,878.00630,8001,852.93
    Jan 19, 20151,849.001,870.001,847.001,870.00368,7001,845.03
    Jan 16, 20151,818.001,855.001,813.001,853.00654,8001,828.26
    Jan 15, 20151,800.001,825.001,771.001,825.00703,9001,800.63
    Jan 14, 20151,810.001,832.001,783.001,792.00542,3001,768.07
    Jan 13, 20151,824.001,841.001,819.001,825.00338,1001,800.63
    Jan 12, 20151,819.001,835.001,810.001,829.00382,2001,804.58
    Jan 9, 20151,803.001,834.001,801.001,812.00536,0001,787.81
    Jan 8, 20151,775.001,806.001,775.001,806.00555,1001,781.89
    Jan 7, 20151,755.001,772.001,750.001,761.00571,4001,737.49
    Jan 6, 20151,746.001,764.001,713.001,746.001,446,9001,722.69
    Jan 5, 20151,771.001,785.001,745.001,752.00701,7001,728.61
    Jan 2, 20151,775.001,789.001,766.001,782.00536,1001,758.21
    Jan 1, 20151,764.001,764.001,764.001,764.0001,740.45
    Dec 31, 20141,768.001,773.001,756.001,764.0082,8001,740.45
    Dec 30, 20141,783.001,785.001,749.001,759.00500,8001,735.51
    Dec 29, 20141,796.001,804.001,772.001,792.00337,3001,768.07
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.