• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.71% Nasdaq Up1.83%

    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
    1,729.00 Up 15.00(0.88%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 17, 20141,700.001,718.001,680.001,714.00687,1001,714.00
    Dec 16, 20141,699.001,717.001,683.001,716.00558,3001,716.00
    Dec 15, 20141,709.001,727.001,698.001,698.00668,8001,698.00
    Dec 12, 20141,752.001,754.001,710.001,713.00618,4001,713.00
    Dec 11, 20141,792.001,792.001,731.001,760.001,128,4001,760.00
    Dec 10, 20141,803.001,813.001,791.001,794.00418,6001,794.00
    Dec 9, 20141,814.001,816.481,792.001,792.00641,9001,792.00
    Dec 8, 20141,812.001,834.001,809.001,820.001,118,0001,820.00
    Dec 5, 20141,787.001,817.001,780.001,814.00581,9001,814.00
    Dec 4, 20141,780.001,789.001,771.001,778.00685,9001,778.00
    Dec 3, 20141,778.001,798.001,768.001,778.00665,8001,778.00
    Dec 2, 20141,782.001,789.001,770.001,779.00634,3001,779.00
    Dec 1, 20141,780.001,803.001,776.001,780.00584,9001,780.00
    Nov 28, 20141,782.001,794.001,773.001,786.00591,6001,786.00
    Nov 27, 20141,763.001,785.001,758.001,785.00338,1001,785.00
    Nov 26, 20141,774.001,774.001,753.001,759.00353,1001,759.00
    Nov 25, 20141,752.001,772.001,752.001,770.00451,7001,770.00
    Nov 24, 20141,754.001,757.001,744.001,752.00328,1001,752.00
    Nov 21, 20141,763.001,766.001,744.001,756.00609,2001,756.00
    Nov 20, 20141,747.001,763.001,738.001,760.00443,1001,760.00
    Nov 19, 20141,740.001,746.001,731.001,743.00386,5001,743.00
    Nov 18, 20141,734.001,747.001,726.001,738.00419,4001,738.00
    Nov 17, 20141,721.001,734.001,715.001,729.00361,9001,729.00
    Nov 14, 20141,733.001,736.001,718.001,729.00462,3001,729.00
    Nov 13, 20141,729.001,747.001,728.001,729.00396,5001,729.00
    Nov 12, 20141,717.001,731.221,711.001,723.00485,4001,723.00
    Nov 11, 20141,720.001,733.001,712.001,719.00619,2001,719.00
    Nov 10, 20141,710.001,721.001,698.001,721.00420,9001,721.00
    Nov 7, 20141,718.001,729.001,698.001,709.00577,5001,709.00
    Nov 6, 20141,694.001,712.001,685.001,712.00738,9001,712.00
    Nov 6, 201411.00 Dividend
    Nov 5, 20141,685.001,709.001,683.001,709.00755,0001,698.00
    Nov 4, 20141,676.001,689.001,671.001,677.00303,6001,666.21
    Nov 3, 20141,691.001,696.001,673.001,677.00498,2001,666.21
    Oct 31, 20141,697.001,699.001,686.001,695.00608,8001,684.09
    Oct 30, 20141,673.001,680.001,663.001,680.00506,8001,669.19
    Oct 29, 20141,671.001,677.001,665.001,670.00500,0001,659.25
    Oct 28, 20141,661.001,665.001,653.001,662.00513,5001,651.30
    Oct 27, 20141,655.001,664.001,643.721,649.00445,6001,638.39
    Oct 24, 20141,655.001,665.001,647.001,648.00423,0001,637.39
    Oct 23, 20141,647.001,666.001,637.001,660.00626,6001,649.32
    Oct 22, 20141,670.001,684.001,650.001,657.001,045,3001,646.33
    Oct 21, 20141,629.001,665.001,620.001,665.00907,1001,654.28
    Oct 20, 20141,645.001,659.001,629.001,638.00852,3001,627.46
    Oct 17, 20141,585.001,646.001,576.001,644.001,675,0001,633.42
    Oct 16, 20141,529.001,587.001,520.001,584.001,590,8001,573.80
    Oct 15, 20141,572.001,579.001,517.001,519.001,004,5001,509.22
    Oct 14, 20141,534.001,568.001,523.001,565.00538,3001,554.93
    Oct 13, 20141,554.001,559.001,534.001,546.00668,3001,536.05
    Oct 10, 20141,556.001,575.001,541.001,567.00582,0001,556.91
    Oct 9, 20141,594.001,603.001,569.501,571.00591,1001,560.89
    Oct 8, 20141,573.001,585.001,553.001,579.00710,3001,568.84
    Oct 7, 20141,607.001,609.001,577.001,578.00645,1001,567.84
    Oct 6, 20141,602.001,609.001,595.001,609.00579,1001,598.64
    Oct 3, 20141,581.001,600.311,573.001,597.00373,4001,586.72
    Oct 2, 20141,592.001,598.001,577.001,579.00568,7001,568.84
    Oct 1, 20141,610.001,621.001,594.001,597.00432,5001,586.72
    Sep 30, 20141,612.001,617.001,605.001,610.00527,8001,599.64
    Sep 29, 20141,595.001,612.001,589.001,610.00411,2001,599.64
    Sep 26, 20141,592.001,600.001,569.001,597.00577,7001,586.72
    Sep 25, 20141,608.001,615.001,587.001,594.00479,8001,583.74
    Sep 24, 20141,615.001,615.001,595.001,610.00594,7001,599.64
    Sep 23, 20141,646.001,646.001,608.001,617.00499,6001,606.59
    Sep 22, 20141,637.001,643.001,627.001,643.00445,1001,632.42
    Sep 19, 20141,637.001,649.001,637.001,643.001,086,4001,632.42
    Sep 18, 20141,616.001,632.001,614.001,622.00377,8001,611.56
    Sep 17, 20141,617.001,642.001,614.001,617.00528,8001,606.59
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.