BNZL.L - Bunzl plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20192,300.002,364.002,296.002,352.002,352.001,450,457
Apr 17, 20192,250.002,400.002,190.002,314.002,314.003,954,410
Apr 16, 20192,536.002,551.002,525.002,551.002,551.00766,464
Apr 15, 20192,519.002,535.002,512.002,530.002,530.00596,868
Apr 12, 20192,520.002,531.002,501.002,512.002,512.001,382,258
Apr 11, 20192,510.002,524.002,499.002,519.002,519.001,422,971
Apr 10, 20192,500.002,512.002,497.002,505.002,505.00878,294
Apr 09, 20192,533.002,536.002,499.002,502.002,502.001,164,802
Apr 08, 20192,530.002,544.002,525.002,530.002,530.00624,464
Apr 05, 20192,537.002,554.002,527.002,537.002,537.001,436,943
Apr 04, 20192,546.002,552.002,526.002,526.002,526.00804,140
Apr 03, 20192,535.002,551.002,516.002,551.002,551.001,560,792
Apr 02, 20192,536.002,539.002,524.002,526.002,526.001,195,852
Apr 01, 20192,549.002,553.002,521.002,521.002,521.001,184,169
Mar 29, 20192,527.002,549.002,525.002,532.002,532.001,327,003
Mar 28, 20192,470.002,526.002,466.002,521.002,521.00970,196
Mar 27, 20192,449.002,460.002,426.002,460.002,460.00910,718
Mar 26, 20192,440.002,452.002,420.002,435.002,435.001,897,208
Mar 25, 20192,448.002,462.002,436.002,449.002,449.00591,520
Mar 22, 20192,493.002,503.002,458.002,468.002,468.001,186,785
Mar 21, 20192,472.002,502.002,464.002,491.002,491.00857,436
Mar 20, 20192,483.002,506.002,462.002,464.002,464.001,886,861
Mar 19, 20192,473.002,494.002,472.002,482.002,482.00845,364
Mar 18, 20192,462.002,479.002,455.002,479.002,479.00653,808
Mar 15, 20192,448.002,471.002,444.002,465.002,465.001,123,997
Mar 14, 20192,437.002,454.002,426.002,447.002,447.00615,533
Mar 13, 20192,438.002,462.002,430.002,439.002,439.00931,384
Mar 12, 20192,443.002,458.002,410.002,450.002,450.00762,254
Mar 11, 20192,439.002,452.002,430.002,441.002,441.00700,974
Mar 08, 20192,407.002,450.002,401.002,430.002,430.001,136,448
Mar 07, 20192,454.002,462.002,433.002,458.002,458.00782,339
Mar 06, 20192,457.002,474.002,450.002,457.002,457.001,390,982
Mar 05, 20192,416.002,464.002,412.002,457.002,457.001,238,235
Mar 04, 20192,394.002,424.002,389.002,416.002,416.00957,695
Mar 01, 20192,374.002,394.002,367.002,394.002,394.00921,991
Feb 28, 20192,370.002,390.002,348.002,373.002,373.001,146,224
Feb 27, 20192,395.002,401.002,349.002,375.002,375.00830,411
Feb 26, 20192,434.002,440.002,413.002,420.002,420.00783,304
Feb 25, 20192,502.002,539.002,415.002,446.002,446.001,384,334
Feb 22, 20192,545.002,547.002,527.002,539.002,539.001,044,268
Feb 21, 20192,522.002,538.002,513.002,528.002,528.00854,790
Feb 20, 20192,500.002,518.002,491.002,515.002,515.00857,233
Feb 19, 20192,500.002,501.002,481.002,490.002,490.00676,635
Feb 18, 20192,483.002,502.002,475.002,495.002,495.00399,330
Feb 15, 20192,485.002,494.002,469.002,488.002,488.00900,252
Feb 14, 20192,469.002,493.002,467.002,480.002,480.00706,729
Feb 13, 20192,470.002,492.002,465.002,465.002,465.00804,387
Feb 12, 20192,475.002,485.002,453.002,463.002,463.00426,228
Feb 11, 20192,472.002,483.002,457.002,474.002,474.00554,855
Feb 08, 20192,446.002,467.002,434.002,454.002,454.00700,848
Feb 07, 20192,449.002,471.002,440.002,449.002,449.00879,162
Feb 06, 20192,463.002,499.002,458.002,458.002,458.00852,522
Feb 05, 20192,443.002,483.002,433.002,476.002,476.00757,125
Feb 04, 20192,433.002,445.002,429.002,440.002,440.00792,851
Feb 01, 20192,406.002,440.002,394.002,434.002,434.00742,640
Jan 31, 20192,432.002,448.002,393.002,400.002,400.00950,818
Jan 30, 20192,393.002,428.002,385.002,426.002,426.00718,931
Jan 29, 20192,364.002,415.002,358.002,394.002,394.00697,511
Jan 28, 20192,337.002,361.002,337.002,357.002,357.00691,879
Jan 25, 20192,367.002,371.002,336.002,343.002,343.00904,235
Jan 24, 20192,392.002,412.002,379.002,381.002,381.00628,699
Jan 23, 20192,405.002,408.002,373.002,388.002,388.00938,264
Jan 22, 20192,443.002,454.002,400.002,410.002,410.00879,065
Jan 21, 20192,418.002,451.002,418.002,450.002,450.00793,279
Jan 18, 20192,425.002,431.002,401.002,421.002,421.00840,369
Jan 17, 20192,391.002,420.002,391.002,412.002,412.00564,768
Jan 16, 20192,374.002,407.002,321.002,407.002,407.001,340,376
Jan 15, 20192,416.002,442.002,410.002,431.002,431.00542,503
Jan 14, 20192,433.002,441.002,405.002,416.002,416.00466,850
Jan 11, 20192,443.002,461.002,423.002,442.002,442.00508,011
Jan 10, 20192,415.002,442.002,406.002,442.002,442.00633,871
Jan 09, 20192,418.002,422.002,402.002,422.002,422.00956,381
Jan 08, 20192,352.002,422.002,346.002,395.002,395.001,104,154
Jan 07, 20192,371.002,371.002,330.002,351.002,351.00615,311
Jan 04, 20192,338.002,363.002,302.002,356.002,356.00700,250
Jan 03, 20192,349.002,352.002,310.002,315.002,315.00587,896
Jan 02, 20192,347.002,373.002,333.002,358.002,358.001,007,610
Dec 31, 20182,353.002,378.002,353.002,369.002,369.00319,870
Dec 28, 20182,345.002,363.002,331.002,351.002,351.00790,635
Dec 27, 20182,383.002,383.002,306.002,319.002,319.00683,269
Dec 24, 20182,360.002,382.002,353.002,370.002,370.00167,717
Dec 21, 20182,383.002,386.002,343.002,360.002,360.001,703,487
Dec 20, 20182,369.002,406.002,348.002,377.002,377.001,639,468
Dec 19, 20182,392.002,403.002,370.002,388.002,388.00887,453
Dec 18, 20182,389.002,419.002,372.002,387.002,387.001,377,190
Dec 17, 20182,427.002,427.002,387.002,388.002,388.001,063,431
Dec 14, 20182,465.002,465.002,412.002,425.002,425.00867,896
Dec 13, 20182,544.002,544.002,424.002,437.002,437.001,303,412
Dec 12, 20182,366.002,420.002,366.002,406.002,406.00962,331
Dec 11, 20182,316.002,368.002,313.002,356.002,356.001,393,824
Dec 10, 20182,288.002,311.002,273.002,285.002,285.00925,933
Dec 07, 20182,317.002,349.002,299.002,301.002,301.001,014,772
Dec 06, 20182,351.002,362.002,299.002,307.002,307.001,261,768
Dec 05, 20182,393.002,431.002,366.002,370.002,370.00864,088
Dec 04, 20182,431.002,445.002,407.002,425.002,425.001,129,421
Dec 03, 20182,407.002,442.002,371.002,429.002,429.001,266,154
Nov 30, 20182,461.002,461.002,402.002,416.002,416.001,691,998
Nov 29, 20182,418.002,466.002,403.002,452.002,452.001,044,535
Nov 28, 20182,382.002,412.002,381.002,404.002,404.001,214,218
Nov 27, 20182,358.002,387.002,349.002,381.002,381.00752,718
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...