BNZL.L - Bunzl plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20191,940.501,991.001,914.001,978.001,978.001,597,533
Oct 22, 20191,993.001,999.331,891.501,943.001,943.002,533,624
Oct 21, 20191,971.002,009.001,966.501,998.001,998.001,430,846
Oct 18, 20191,973.001,991.001,954.001,964.001,964.001,021,895
Oct 17, 20191,987.502,001.001,976.251,985.001,985.00806,881
Oct 16, 20191,978.001,999.001,972.501,976.501,976.50845,273
Oct 15, 20191,996.002,004.001,962.001,985.501,985.50833,579
Oct 14, 20192,015.002,022.511,974.001,984.001,984.00723,778
Oct 11, 20191,976.002,025.001,975.502,025.002,025.001,310,325
Oct 10, 20191,992.502,002.001,970.261,987.001,987.00624,860
Oct 09, 20192,003.002,016.001,987.501,988.001,988.001,003,628
Oct 08, 20192,030.002,030.002,001.002,009.002,009.00687,597
Oct 07, 20191,999.502,039.001,999.002,019.002,019.00800,118
Oct 04, 20192,013.002,028.001,995.502,013.002,013.00743,576
Oct 03, 20192,051.002,051.001,982.002,006.002,006.00816,737
Oct 02, 20192,111.002,114.002,039.532,040.002,040.001,104,285
Oct 01, 20192,135.002,149.002,107.002,125.002,125.00565,444
Sep 30, 20192,147.002,160.002,121.002,125.002,125.00845,794
Sep 27, 20192,089.002,151.002,089.002,147.002,147.00809,138
Sep 26, 20192,083.002,108.002,075.002,090.002,090.001,233,623
Sep 25, 20192,062.002,075.002,050.002,075.002,075.00549,401
Sep 24, 20192,084.002,084.002,062.002,075.002,075.001,418,836
Sep 23, 20192,083.002,088.002,059.002,072.002,072.001,281,565
Sep 20, 20192,093.002,094.002,067.002,081.002,081.001,575,947
Sep 19, 20192,107.002,111.002,092.002,099.002,099.00788,799
Sep 18, 20192,127.002,131.002,096.002,099.002,099.00663,722
Sep 17, 20192,129.002,150.002,118.002,129.002,129.001,505,738
Sep 16, 20192,101.002,135.002,084.002,128.002,128.001,021,486
Sep 13, 20192,100.002,123.002,065.002,123.002,123.00759,211
Sep 12, 20192,170.002,178.002,097.002,097.002,097.001,119,689
Sep 11, 20192,114.002,171.002,105.002,162.002,162.001,676,098
Sep 10, 20192,074.002,111.002,067.002,107.002,107.002,091,728
Sep 09, 20192,100.002,102.002,063.742,076.002,076.001,036,807
Sep 06, 20192,067.002,091.002,067.002,082.002,082.001,161,284
Sep 05, 20192,065.002,083.002,058.002,073.002,073.001,028,436
Sep 04, 20192,041.002,075.002,041.002,050.002,050.00667,108
Sep 03, 20192,062.002,068.002,045.002,057.002,057.00689,404
Sep 02, 20192,010.002,063.002,010.002,059.002,059.001,240,044
Aug 30, 20191,998.502,031.001,993.382,013.002,013.001,816,692
Aug 29, 20191,980.002,006.801,974.501,995.001,995.001,462,098
Aug 28, 20192,027.002,041.001,978.501,978.501,978.501,952,262
Aug 27, 20192,065.002,065.001,966.502,027.002,027.001,472,952
Aug 23, 20192,047.002,072.002,033.002,033.002,033.001,117,485
Aug 22, 20192,042.002,052.002,024.002,035.002,035.001,017,569
Aug 21, 20192,034.002,063.002,034.002,050.002,050.00777,006
Aug 20, 20192,039.002,050.002,030.002,039.002,039.001,009,533
Aug 19, 20192,042.002,044.002,022.002,037.002,037.001,023,399
Aug 16, 20192,061.002,063.002,015.002,032.002,032.00776,312
Aug 15, 20192,047.002,053.002,006.002,025.002,025.001,541,244
Aug 14, 20192,089.002,091.002,034.002,038.002,038.001,044,319
Aug 13, 20192,095.002,098.002,054.002,090.002,090.00739,066
Aug 12, 20192,126.002,134.002,088.002,088.002,088.00665,304
Aug 09, 20192,109.002,141.002,109.002,118.002,118.00959,336
Aug 08, 20192,080.002,112.002,073.002,112.002,112.00838,081
Aug 07, 20192,047.002,075.002,039.752,074.002,074.00972,049
Aug 06, 20192,082.002,088.002,046.002,047.002,047.001,212,998
Aug 05, 20192,129.002,129.002,082.002,082.002,082.001,272,150
Aug 02, 20192,150.002,158.002,137.002,142.002,142.001,368,933
Aug 01, 20192,146.002,171.002,146.002,166.002,166.00858,039
Jul 31, 20192,136.002,166.002,127.002,150.002,150.001,228,472
Jul 30, 20192,148.002,153.002,127.002,147.002,147.001,106,978
Jul 29, 20192,152.002,159.002,139.002,145.002,145.001,138,297
Jul 26, 20192,148.002,160.002,135.002,158.002,158.001,309,811
Jul 25, 20192,173.002,175.002,148.002,148.002,148.00696,766
Jul 24, 20192,186.002,192.002,143.002,157.002,157.00544,821
Jul 23, 20192,186.002,191.002,179.002,183.002,183.001,172,940
Jul 22, 20192,186.002,188.002,162.002,177.002,177.00555,919
Jul 19, 20192,151.002,179.002,141.002,175.002,175.00605,835
Jul 18, 20192,141.002,153.002,116.002,145.002,145.001,026,990
Jul 17, 20192,172.002,191.002,147.002,150.002,150.001,885,273
Jul 16, 20192,152.002,183.002,145.002,178.002,178.00993,645
Jul 15, 20192,136.002,158.002,120.002,149.002,149.00707,901
Jul 12, 20192,120.002,136.002,111.002,130.002,130.00742,637
Jul 11, 20192,100.002,125.002,096.002,109.002,109.00711,051
Jul 10, 20192,104.002,112.002,088.002,104.002,104.00732,870
Jul 09, 20192,106.002,118.002,098.002,116.002,116.00653,294
Jul 08, 20192,128.002,128.002,103.002,108.002,108.00484,404
Jul 05, 20192,135.002,141.002,105.002,121.002,121.00714,011
Jul 04, 20192,144.002,145.002,126.002,131.002,131.00458,312
Jul 03, 20192,130.002,166.002,127.002,150.002,150.00782,811
Jul 02, 20192,120.002,137.002,109.002,110.002,110.00918,365
Jul 01, 20192,088.002,119.002,088.002,117.002,117.001,328,676
Jun 28, 20192,113.002,123.002,075.002,077.002,077.001,381,839
Jun 27, 20192,107.002,122.002,084.002,115.002,115.001,390,940
Jun 26, 20192,140.002,141.002,103.002,114.002,114.004,000,857
Jun 25, 20192,136.002,151.002,123.002,146.002,146.00925,249
Jun 24, 20192,108.002,148.002,108.002,146.002,146.001,397,414
Jun 21, 20192,124.002,134.002,097.002,102.002,102.002,773,036
Jun 20, 20192,149.002,151.002,117.002,120.002,120.001,449,897
Jun 19, 20192,174.002,195.002,135.002,135.002,135.001,025,501
Jun 18, 20192,159.002,195.002,137.002,177.002,177.001,362,737
Jun 17, 20192,157.002,171.002,146.002,155.002,155.00747,285
Jun 14, 20192,154.002,170.002,142.002,165.002,165.00804,398
Jun 13, 20192,175.002,180.002,156.002,159.002,159.00990,310
Jun 12, 20192,168.002,183.002,158.002,170.002,170.00922,910
Jun 11, 20192,155.002,183.002,145.002,174.002,174.00972,674
Jun 10, 20192,199.002,199.002,152.002,155.002,155.001,129,895
Jun 07, 20192,186.002,198.002,178.002,179.002,179.00747,381
Jun 06, 20192,170.002,184.002,159.002,172.002,172.00888,983
Jun 05, 20192,131.002,166.002,131.002,157.002,157.001,661,341
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...