• FirefoxInstall the new Firefox »
  •  Dow Down0.06% Nasdaq Up0.42%

    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
    1,900.00 Down 20.00(1.04%) Feb 26
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 26, 20151,914.001,916.001,877.001,900.00918,8001,875.50
    Feb 25, 20151,927.001,929.001,916.001,920.00505,0001,895.24
    Feb 24, 20151,960.001,960.001,915.001,928.00937,5001,903.14
    Feb 23, 20151,941.001,969.001,936.001,950.00610,6001,924.86
    Feb 20, 20151,915.001,931.001,910.001,928.00929,0001,903.14
    Feb 19, 20151,891.001,931.001,884.001,914.00605,5001,889.32
    Feb 18, 20151,889.001,901.001,881.001,890.00448,5001,865.63
    Feb 17, 20151,871.001,886.001,864.721,883.00444,9001,858.72
    Feb 16, 20151,879.001,891.001,865.521,876.00304,6001,851.81
    Feb 13, 20151,903.001,908.001,880.001,882.00712,0001,857.73
    Feb 12, 20151,890.001,902.001,877.001,898.00553,7001,873.53
    Feb 11, 20151,891.001,910.001,884.001,895.00387,0001,870.56
    Feb 10, 20151,880.001,900.001,874.001,899.001,023,3001,874.51
    Feb 9, 20151,881.001,884.001,853.001,883.00377,7001,858.72
    Feb 6, 20151,902.001,906.001,881.001,886.00826,3001,861.68
    Feb 5, 20151,896.001,915.001,890.001,910.00526,7001,885.37
    Feb 4, 20151,899.001,905.001,880.001,905.00481,9001,880.44
    Feb 3, 20151,892.001,906.001,892.001,897.00560,9001,872.54
    Feb 2, 20151,897.001,901.161,871.001,888.00487,3001,863.65
    Jan 30, 20151,939.001,943.001,880.001,897.00958,1001,872.54
    Jan 29, 20151,914.001,935.001,908.001,935.00762,2001,910.05
    Jan 28, 20151,929.001,929.161,907.001,923.00691,5001,898.20
    Jan 27, 20151,923.001,930.001,906.001,923.00699,0001,898.20
    Jan 26, 20151,908.001,927.001,904.001,922.00635,0001,897.22
    Jan 23, 20151,885.001,916.001,882.001,913.00655,5001,888.33
    Jan 22, 20151,887.001,889.001,869.001,880.00761,8001,855.76
    Jan 21, 20151,878.001,887.001,864.001,887.00515,7001,862.67
    Jan 20, 20151,878.001,892.001,867.001,878.00630,8001,853.78
    Jan 19, 20151,849.001,870.001,847.001,870.00368,7001,845.89
    Jan 16, 20151,818.001,855.001,813.001,853.00654,8001,829.11
    Jan 15, 20151,800.001,825.001,771.001,825.00703,9001,801.47
    Jan 14, 20151,810.001,832.001,783.001,792.00542,3001,768.89
    Jan 13, 20151,824.001,841.001,819.001,825.00338,1001,801.47
    Jan 12, 20151,819.001,835.001,810.001,829.00382,2001,805.42
    Jan 9, 20151,803.001,834.001,801.001,812.00536,0001,788.63
    Jan 8, 20151,775.001,806.001,775.001,806.00555,1001,782.71
    Jan 7, 20151,755.001,772.001,750.001,761.00571,4001,738.29
    Jan 6, 20151,746.001,764.001,713.001,746.001,446,9001,723.49
    Jan 5, 20151,771.001,785.001,745.001,752.00701,7001,729.41
    Jan 2, 20151,775.001,789.001,766.001,782.00536,1001,759.02
    Jan 1, 20151,764.001,764.001,764.001,764.0001,741.25
    Dec 31, 20141,768.001,773.001,756.001,764.0082,8001,741.25
    Dec 30, 20141,783.001,785.001,749.001,759.00500,8001,736.32
    Dec 29, 20141,796.001,804.001,772.001,792.00337,3001,768.89
    Dec 26, 20141,790.001,790.001,790.001,790.0001,766.92
    Dec 25, 20141,790.001,790.001,790.001,790.0001,766.92
    Dec 24, 20141,798.001,798.001,782.001,790.001,127,5001,766.92
    Dec 23, 20141,785.001,802.001,775.721,787.00363,0001,763.96
    Dec 22, 20141,764.001,780.001,760.001,778.00462,2001,755.07
    Dec 19, 20141,742.001,763.001,740.001,760.001,045,8001,737.31
    Dec 18, 20141,731.001,732.671,699.001,729.001,269,8001,706.70
    Dec 17, 20141,700.001,718.001,680.001,714.00687,1001,691.90
    Dec 16, 20141,699.001,717.001,683.001,716.00558,3001,693.87
    Dec 15, 20141,709.001,727.001,698.001,698.00668,8001,676.10
    Dec 12, 20141,752.001,754.001,710.001,713.00618,4001,690.91
    Dec 11, 20141,792.001,792.001,731.001,760.001,128,4001,737.31
    Dec 10, 20141,803.001,813.001,791.001,794.00418,6001,770.87
    Dec 9, 20141,814.001,816.481,792.001,792.00641,9001,768.89
    Dec 8, 20141,812.001,834.001,809.001,820.001,118,0001,796.53
    Dec 5, 20141,787.001,817.001,780.001,814.00581,9001,790.61
    Dec 4, 20141,780.001,789.001,771.001,778.00685,9001,755.07
    Dec 3, 20141,778.001,798.001,768.001,778.00665,8001,755.07
    Dec 2, 20141,782.001,789.001,770.001,779.00634,3001,756.06
    Dec 1, 20141,780.001,803.001,776.001,780.00584,9001,757.05
    Nov 28, 20141,782.001,794.001,773.001,786.00591,6001,762.97
    Nov 27, 20141,763.001,785.001,758.001,785.00338,1001,761.98
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.