U.S. Markets close in 3 hrs 19 mins

Bunzl plc (BNZL.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,200.00-32.00 (-1.43%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20172,232.002,235.002,198.002,200.002,200.00725,851
Sep 20, 20172,240.002,240.002,219.002,232.002,232.00864,163
Sep 19, 20172,231.002,248.002,222.002,233.002,233.00598,646
Sep 18, 20172,242.002,245.002,226.002,232.002,232.00722,755
Sep 15, 20172,250.002,252.002,209.002,235.002,235.001,213,540
Sep 14, 20172,270.002,292.002,248.002,254.002,254.002,222,951
Sep 13, 20172,287.002,287.002,268.002,271.002,271.00908,858
Sep 12, 20172,283.002,291.002,273.002,286.002,286.00734,025
Sep 11, 20172,287.002,293.002,276.002,279.002,279.00430,782
Sep 08, 20172,257.002,281.002,244.002,279.002,279.00700,486
Sep 07, 20172,263.002,268.002,250.102,257.002,257.00698,855
Sep 06, 20172,279.002,279.002,252.002,260.002,260.001,102,000
Sep 05, 20172,287.002,297.002,276.002,283.002,283.00801,375
Sep 04, 20172,290.002,303.002,283.002,288.002,288.001,419,127
Sep 01, 20172,317.002,322.162,299.762,305.002,305.00502,541
Aug 31, 20172,292.002,313.002,285.002,310.002,310.002,234,049
Aug 30, 20172,305.002,305.002,281.002,291.002,291.00714,386
Aug 29, 20172,332.002,363.572,276.002,283.002,283.00853,222
Aug 25, 20172,340.002,342.002,331.532,332.002,332.00513,393
Aug 24, 20172,335.002,344.002,327.002,332.002,332.00605,642
Aug 23, 20172,343.002,350.002,329.002,329.002,329.00489,273
Aug 22, 20172,321.002,344.002,321.002,341.002,341.00505,830
Aug 21, 20172,301.002,312.002,292.002,312.002,312.00408,820
Aug 18, 20172,321.002,323.002,299.852,306.002,306.00442,083
Aug 17, 20172,333.002,334.002,320.002,332.002,332.00765,213
Aug 16, 20172,310.002,331.002,304.772,328.002,328.00832,523
Aug 15, 20172,299.002,312.002,288.002,304.002,304.00390,904
Aug 14, 20172,288.002,295.002,275.002,291.002,291.00442,830
Aug 11, 20172,284.002,284.002,269.002,279.002,279.00395,217
Aug 10, 20172,292.002,294.002,274.002,285.002,285.00503,377
Aug 09, 20172,271.002,292.002,261.002,292.002,292.002,115,121
Aug 08, 20172,302.002,304.002,284.002,284.002,284.00534,344
Aug 07, 20172,315.002,316.002,296.002,299.002,299.00551,119
Aug 04, 20172,292.002,309.002,276.002,305.002,305.00553,703
Aug 03, 20172,294.002,303.002,274.002,290.002,290.00584,166
Aug 02, 20172,320.002,321.002,284.002,284.002,284.003,129,259
Aug 01, 20172,295.002,316.002,288.002,308.002,308.00510,760
Jul 31, 20172,268.002,292.002,264.002,288.002,288.00822,012
Jul 28, 20172,282.002,293.002,261.002,272.002,272.00674,349
Jul 27, 20172,279.002,299.002,277.002,297.002,297.00532,780
Jul 26, 20172,266.002,288.002,265.002,280.002,280.00567,115
Jul 25, 20172,249.002,271.002,249.002,264.002,264.00628,356
Jul 24, 20172,268.002,271.002,234.002,247.002,247.001,030,246
Jul 21, 20172,272.002,284.002,267.002,278.002,278.00745,976
Jul 20, 20172,266.002,274.002,251.002,272.002,272.00453,369
Jul 19, 20172,261.002,263.002,238.002,261.002,261.00449,626
Jul 18, 20172,263.002,264.002,239.002,248.002,248.00563,821
Jul 17, 20172,263.002,272.002,252.002,265.002,265.00479,601
Jul 14, 20172,263.002,265.002,243.002,262.002,262.00708,253
Jul 13, 20172,247.002,268.002,236.002,268.002,268.00820,016
Jul 12, 20172,225.002,251.002,224.002,250.002,250.00641,105
Jul 11, 20172,242.002,246.002,217.002,224.002,224.00575,015
Jul 10, 20172,261.002,267.002,240.002,244.002,244.001,216,181
Jul 07, 20172,248.002,257.002,237.002,256.002,256.00442,717
Jul 06, 20172,268.002,268.002,230.002,247.002,247.00685,439
Jul 05, 20172,274.002,279.002,262.002,269.002,269.00393,137
Jul 04, 20172,281.002,285.002,271.002,271.002,271.00342,469
Jul 03, 20172,292.002,297.002,283.002,284.002,284.001,000,492
Jun 30, 20172,311.002,321.002,286.002,288.002,288.0043,523
Jun 29, 20172,352.002,353.002,292.002,304.002,304.0058,882
Jun 28, 20172,310.002,419.002,321.882,343.002,343.00235,101
Jun 27, 20172,331.002,327.562,305.002,312.542,312.5439,536
Jun 26, 20172,344.002,348.002,335.002,340.852,340.8532,382
Jun 23, 20172,340.002,352.002,319.852,340.002,340.0045,414
Jun 22, 20172,365.002,355.002,335.002,337.002,337.00333,645
Jun 21, 20172,360.002,364.402,345.002,360.002,360.00118,760
Jun 20, 20172,390.002,387.002,356.002,356.002,356.0020,012
Jun 19, 20172,386.002,392.002,370.242,387.002,387.00614,368
Jun 16, 20172,388.002,396.002,369.002,376.002,376.001,946,732
Jun 15, 20172,393.002,400.002,360.002,384.002,384.00751,067
Jun 14, 20172,389.002,416.002,389.002,393.002,393.00753,782
Jun 13, 20172,393.002,403.002,385.002,390.002,390.00682,649
Jun 12, 20172,399.002,407.002,387.002,388.002,388.00462,993
Jun 09, 20172,379.002,422.002,369.002,408.002,408.001,332,434
Jun 08, 20172,395.002,400.002,365.002,368.002,368.00583,600
Jun 07, 20172,410.002,413.002,389.002,393.002,393.00495,697
Jun 06, 20172,412.002,423.002,407.002,413.002,413.00562,181
Jun 05, 20172,437.002,442.002,412.002,412.002,412.00406,329
Jun 02, 20172,435.002,442.002,421.002,436.002,436.00513,990
Jun 01, 20172,430.002,446.002,419.002,425.002,425.00747,045
May 31, 20172,434.002,462.152,430.002,432.002,432.001,391,822
May 30, 20172,437.002,437.002,414.002,428.002,428.00561,883
May 26, 20172,447.002,449.002,437.002,437.002,437.00531,496
May 25, 20172,448.002,448.002,433.002,440.002,440.00338,368
May 25, 201729 Dividend
May 24, 20172,449.002,472.002,431.002,461.002,432.00649,637
May 23, 20172,444.002,451.942,435.002,443.002,414.21592,647
May 22, 20172,400.002,456.002,383.522,446.002,417.18797,421
May 19, 20172,446.002,459.002,446.002,458.002,429.04746,187
May 18, 20172,460.002,460.002,439.002,442.002,413.22926,458
May 17, 20172,455.002,465.002,447.002,455.002,426.07566,821
May 16, 20172,441.002,468.002,438.002,465.002,435.95495,272
May 15, 20172,457.002,457.002,439.002,440.002,411.25586,541
May 12, 20172,438.002,453.002,426.002,453.002,424.09469,153
May 11, 20172,421.002,449.002,412.002,441.002,412.24629,798
May 10, 20172,435.002,435.002,405.002,423.002,394.45579,605
May 09, 20172,408.002,443.002,408.002,434.002,405.32680,503
May 08, 20172,404.002,408.002,393.002,407.002,378.64468,828
May 05, 20172,413.002,413.002,396.302,408.002,379.62394,952
May 04, 20172,403.002,409.002,393.002,408.002,379.62467,956
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...