Bunzl
(BNZL)
Sector: General Industrials
Historic Prices - up to 10 years
|
19/06/2025
|
2,218.00p
|
2,270.00p
|
2,216.00p
|
2,252.00p
|
1,102,776
|
|
18/06/2025
|
2,242.00p
|
2,252.00p
|
2,210.00p
|
2,222.00p
|
1,372,179
|
|
17/06/2025
|
2,268.00p
|
2,290.95p
|
2,218.00p
|
2,236.00p
|
1,966,103
|
|
16/06/2025
|
2,292.00p
|
2,318.00p
|
2,270.00p
|
2,302.00p
|
542,785
|
|
13/06/2025
|
2,290.00p
|
2,306.00p
|
2,278.00p
|
2,284.00p
|
611,222
|
|
12/06/2025
|
2,300.00p
|
2,368.00p
|
2,300.00p
|
2,314.00p
|
559,626
|
|
11/06/2025
|
2,340.00p
|
2,352.00p
|
2,314.00p
|
2,314.00p
|
699,362
|
|
10/06/2025
|
2,310.00p
|
2,386.90p
|
2,302.00p
|
2,336.00p
|
1,283,891
|
|
09/06/2025
|
2,272.00p
|
2,308.00p
|
2,272.00p
|
2,296.00p
|
888,227
|
|
06/06/2025
|
2,270.00p
|
2,300.00p
|
2,252.94p
|
2,274.00p
|
979,237
|
|
05/06/2025
|
2,292.00p
|
2,300.00p
|
2,262.00p
|
2,288.00p
|
1,056,095
|
|
04/06/2025
|
2,318.00p
|
2,324.00p
|
2,290.00p
|
2,294.00p
|
1,110,939
|
|
03/06/2025
|
2,348.00p
|
2,354.00p
|
2,314.00p
|
2,314.00p
|
901,784
|
|
02/06/2025
|
2,358.00p
|
2,374.00p
|
2,336.00p
|
2,346.00p
|
549,649
|
|
30/05/2025
|
2,382.00p
|
2,392.00p
|
2,360.00p
|
2,376.00p
|
1,621,634
|
|
29/05/2025
|
2,402.00p
|
2,414.00p
|
2,376.00p
|
2,382.00p
|
459,334
|
|
28/05/2025
|
2,422.00p
|
2,442.00p
|
2,396.00p
|
2,398.00p
|
956,266
|
|
27/05/2025
|
2,422.00p
|
2,434.00p
|
2,400.00p
|
2,424.00p
|
1,225,532
|
|
26/05/2025
|
2,424.00p
|
2,432.00p
|
2,366.00p
|
2,376.00p
|
652,163
|
|
23/05/2025
|
2,424.00p
|
2,432.00p
|
2,366.00p
|
2,376.00p
|
652,163
|
|
22/05/2025
|
2,374.00p
|
2,418.00p
|
2,364.00p
|
2,418.00p
|
4,620,590
|
|
21/05/2025
|
2,490.00p
|
2,508.00p
|
2,442.00p
|
2,442.00p
|
1,357,376
|
|
20/05/2025
|
2,532.00p
|
2,542.00p
|
2,490.00p
|
2,490.00p
|
1,922,385
|
|
19/05/2025
|
2,500.00p
|
2,526.00p
|
2,498.00p
|
2,526.00p
|
477,074
|
|
16/05/2025
|
2,524.00p
|
2,544.00p
|
2,512.00p
|
2,520.00p
|
580,888
|
|
15/05/2025
|
2,484.00p
|
2,526.00p
|
2,476.00p
|
2,514.00p
|
612,810
|
|
14/05/2025
|
2,522.00p
|
2,532.00p
|
2,494.00p
|
2,500.00p
|
788,342
|
|
13/05/2025
|
2,532.00p
|
2,552.00p
|
2,520.00p
|
2,520.00p
|
933,241
|
|
12/05/2025
|
2,484.00p
|
2,538.00p
|
2,474.00p
|
2,538.00p
|
866,049
|
|
09/05/2025
|
2,442.00p
|
2,480.00p
|
2,396.00p
|
2,464.00p
|
1,590,932
|
|
08/05/2025
|
2,406.00p
|
2,458.00p
|
2,400.00p
|
2,456.00p
|
906,819
|
|
07/05/2025
|
2,402.00p
|
2,444.00p
|
2,396.00p
|
2,400.00p
|
827,790
|
|
06/05/2025
|
2,496.00p
|
2,496.00p
|
2,376.00p
|
2,402.00p
|
1,273,792
|
|
05/05/2025
|
2,332.00p
|
2,380.00p
|
2,316.00p
|
2,380.00p
|
2,086,197
|
|
02/05/2025
|
2,332.00p
|
2,380.00p
|
2,316.00p
|
2,380.00p
|
2,086,197
|
|
01/05/2025
|
2,376.00p
|
2,376.00p
|
2,310.00p
|
2,320.00p
|
570,312
|
|
30/04/2025
|
2,304.00p
|
2,350.00p
|
2,304.00p
|
2,350.00p
|
1,112,805
|
|
29/04/2025
|
2,304.00p
|
2,372.00p
|
2,298.00p
|
2,310.00p
|
641,233
|
|
28/04/2025
|
2,286.00p
|
2,320.00p
|
2,272.00p
|
2,296.00p
|
1,418,184
|
|
25/04/2025
|
2,330.00p
|
2,342.00p
|
2,292.00p
|
2,292.00p
|
1,296,805
|
|
24/04/2025
|
2,364.00p
|
2,394.00p
|
2,301.13p
|
2,318.00p
|
1,596,962
|
|
23/04/2025
|
2,380.00p
|
2,440.00p
|
2,358.00p
|
2,386.00p
|
2,167,665
|
|
22/04/2025
|
2,282.00p
|
2,372.59p
|
2,252.00p
|
2,370.00p
|
1,439,212
|
|
21/04/2025
|
2,278.00p
|
2,362.00p
|
2,276.00p
|
2,288.00p
|
3,366,360
|
|
18/04/2025
|
2,278.00p
|
2,362.00p
|
2,276.00p
|
2,288.00p
|
3,366,360
|
|
17/04/2025
|
2,278.00p
|
2,362.00p
|
2,276.00p
|
2,288.00p
|
3,366,360
|
|
16/04/2025
|
2,470.00p
|
2,506.00p
|
2,218.00p
|
2,290.00p
|
5,263,240
|
|
15/04/2025
|
3,054.00p
|
3,096.00p
|
3,042.00p
|
3,078.00p
|
626,169
|
|
14/04/2025
|
3,042.00p
|
3,072.00p
|
3,026.00p
|
3,042.00p
|
436,821
|
|
11/04/2025
|
2,986.00p
|
3,032.00p
|
2,972.00p
|
3,002.00p
|
841,581
|
|
10/04/2025
|
2,962.00p
|
3,030.00p
|
2,962.00p
|
2,972.00p
|
999,668
|
|
09/04/2025
|
2,898.00p
|
2,930.00p
|
2,854.00p
|
2,886.00p
|
1,597,929
|
|
08/04/2025
|
2,870.00p
|
2,958.00p
|
2,834.00p
|
2,942.00p
|
1,234,779
|
|
07/04/2025
|
2,942.00p
|
3,004.00p
|
2,852.00p
|
2,862.00p
|
2,381,591
|
|
04/04/2025
|
3,038.00p
|
3,064.00p
|
2,972.00p
|
3,010.00p
|
1,347,800
|
|
03/04/2025
|
3,020.00p
|
3,068.00p
|
2,986.00p
|
3,038.00p
|
1,124,534
|
|
02/04/2025
|
2,954.00p
|
3,034.00p
|
2,946.00p
|
3,034.00p
|
928,875
|
|
01/04/2025
|
2,982.00p
|
2,984.00p
|
2,930.00p
|
2,940.00p
|
694,745
|
|
31/03/2025
|
2,976.00p
|
2,994.00p
|
2,950.00p
|
2,966.00p
|
896,481
|
|
28/03/2025
|
2,982.00p
|
2,994.00p
|
2,963.03p
|
2,974.00p
|
530,281
|
|
27/03/2025
|
2,968.00p
|
2,990.00p
|
2,964.00p
|
2,988.00p
|
776,967
|
|
26/03/2025
|
2,996.00p
|
3,006.00p
|
2,978.00p
|
2,986.00p
|
536,187
|
|
25/03/2025
|
3,008.00p
|
3,018.00p
|
2,976.00p
|
2,990.00p
|
628,117
|
|
24/03/2025
|
3,016.00p
|
3,032.00p
|
2,998.00p
|
3,008.00p
|
920,583
|
|
21/03/2025
|
2,980.00p
|
2,988.00p
|
2,942.00p
|
2,980.00p
|
2,156,943
|
|
20/03/2025
|
2,982.00p
|
3,032.00p
|
2,976.00p
|
3,000.00p
|
1,607,153
|
|
19/03/2025
|
2,988.00p
|
2,990.00p
|
2,932.00p
|
2,964.00p
|
932,810
|
|
18/03/2025
|
2,976.00p
|
2,988.00p
|
2,943.41p
|
2,988.00p
|
697,925
|
|
17/03/2025
|
2,934.00p
|
2,974.00p
|
2,924.00p
|
2,962.00p
|
397,499
|
|
14/03/2025
|
2,894.00p
|
2,954.00p
|
2,884.72p
|
2,944.00p
|
1,674,356
|
|
13/03/2025
|
2,952.00p
|
2,954.00p
|
2,884.00p
|
2,890.00p
|
951,758
|
|
12/03/2025
|
2,972.00p
|
2,996.00p
|
2,954.00p
|
2,966.00p
|
1,619,338
|
|
11/03/2025
|
3,006.00p
|
3,022.00p
|
2,960.00p
|
2,964.00p
|
513,719
|
|
10/03/2025
|
3,100.00p
|
3,102.00p
|
2,998.00p
|
3,010.00p
|
1,147,024
|
|
07/03/2025
|
3,010.00p
|
3,076.00p
|
3,010.00p
|
3,076.00p
|
990,935
|
|
06/03/2025
|
3,050.00p
|
3,070.00p
|
3,006.00p
|
3,020.00p
|
1,631,655
|
|
05/03/2025
|
3,024.00p
|
3,074.00p
|
3,024.00p
|
3,050.00p
|
879,834
|
|
04/03/2025
|
3,046.00p
|
3,118.00p
|
3,016.00p
|
3,036.00p
|
1,674,949
|
|
03/03/2025
|
3,312.00p
|
3,334.00p
|
3,072.00p
|
3,072.00p
|
1,992,845
|
|
28/02/2025
|
3,308.00p
|
3,368.10p
|
3,308.00p
|
3,368.00p
|
1,364,189
|
|
27/02/2025
|
3,324.00p
|
3,348.00p
|
3,286.00p
|
3,338.00p
|
540,332
|
|
26/02/2025
|
3,310.00p
|
3,344.00p
|
3,306.00p
|
3,344.00p
|
603,112
|
|
25/02/2025
|
3,342.00p
|
3,354.00p
|
3,295.00p
|
3,318.00p
|
1,400,580
|
|
24/02/2025
|
3,370.00p
|
3,378.00p
|
3,346.00p
|
3,368.00p
|
966,605
|
|
21/02/2025
|
3,368.00p
|
3,392.00p
|
3,348.00p
|
3,366.00p
|
622,151
|
|
20/02/2025
|
3,384.00p
|
3,406.00p
|
3,360.00p
|
3,366.00p
|
847,923
|
|
19/02/2025
|
3,434.00p
|
3,442.00p
|
3,376.00p
|
3,376.00p
|
695,014
|
|
18/02/2025
|
3,452.00p
|
3,458.00p
|
3,434.00p
|
3,434.00p
|
619,786
|
|
17/02/2025
|
3,432.00p
|
3,450.00p
|
3,422.00p
|
3,440.00p
|
374,923
|
|
14/02/2025
|
3,442.00p
|
3,452.00p
|
3,426.00p
|
3,436.00p
|
711,773
|
|
13/02/2025
|
3,464.00p
|
3,488.00p
|
3,420.00p
|
3,442.00p
|
472,155
|
|
12/02/2025
|
3,420.00p
|
3,437.87p
|
3,402.00p
|
3,420.00p
|
475,865
|
|
11/02/2025
|
3,406.00p
|
3,440.00p
|
3,394.00p
|
3,430.00p
|
391,247
|
|
10/02/2025
|
3,366.00p
|
3,404.00p
|
3,364.00p
|
3,402.00p
|
569,535
|
|
07/02/2025
|
3,434.00p
|
3,436.00p
|
3,358.00p
|
3,374.00p
|
467,988
|
|
06/02/2025
|
3,452.00p
|
3,452.00p
|
3,416.00p
|
3,430.00p
|
435,676
|
|
05/02/2025
|
3,430.00p
|
3,442.00p
|
3,408.00p
|
3,430.00p
|
495,169
|
|
04/02/2025
|
3,412.00p
|
3,452.00p
|
3,402.00p
|
3,426.00p
|
512,652
|
|
03/02/2025
|
3,408.00p
|
3,428.00p
|
3,390.00p
|
3,426.00p
|
461,830
|
|
31/01/2025
|
3,460.00p
|
3,468.00p
|
3,444.00p
|
3,448.00p
|
1,225,367
|
|
30/01/2025
|
3,414.00p
|
3,460.00p
|
3,404.00p
|
3,452.00p
|
477,277
|
|
29/01/2025
|
3,426.00p
|
3,436.00p
|
3,410.00p
|
3,416.00p
|
901,647
|
|
28/01/2025
|
3,390.00p
|
3,440.00p
|
3,382.00p
|
3,416.00p
|
752,481
|
|
27/01/2025
|
3,372.00p
|
3,408.00p
|
3,362.00p
|
3,394.00p
|
775,461
|
|
24/01/2025
|
3,426.00p
|
3,434.00p
|
3,368.00p
|
3,382.00p
|
730,119
|
|
23/01/2025
|
3,456.00p
|
3,460.00p
|
3,424.00p
|
3,424.00p
|
1,379,373
|
|
22/01/2025
|
3,434.00p
|
3,458.00p
|
3,428.00p
|
3,450.00p
|
705,391
|
|
21/01/2025
|
3,424.00p
|
3,441.00p
|
3,416.00p
|
3,434.00p
|
472,284
|
|
20/01/2025
|
3,430.00p
|
3,444.00p
|
3,422.00p
|
3,426.00p
|
1,172,099
|
|
17/01/2025
|
3,416.00p
|
3,444.00p
|
3,400.00p
|
3,438.00p
|
515,692
|
|
16/01/2025
|
3,334.00p
|
3,392.00p
|
3,326.00p
|
3,332.00p
|
460,401
|
|
15/01/2025
|
3,316.00p
|
3,342.00p
|
3,312.00p
|
3,332.00p
|
401,062
|
|
14/01/2025
|
3,314.00p
|
3,322.00p
|
3,276.00p
|
3,308.00p
|
556,593
|
|
13/01/2025
|
3,276.00p
|
3,326.00p
|
3,276.00p
|
3,310.00p
|
570,528
|
|
10/01/2025
|
3,302.00p
|
3,314.00p
|
3,282.00p
|
3,282.00p
|
479,805
|
|
09/01/2025
|
3,260.00p
|
3,314.00p
|
3,254.00p
|
3,302.00p
|
538,714
|
|
08/01/2025
|
3,258.00p
|
3,270.00p
|
3,226.00p
|
3,258.00p
|
410,655
|
|
07/01/2025
|
3,246.00p
|
3,280.00p
|
3,244.00p
|
3,258.00p
|
477,977
|
|
06/01/2025
|
3,274.00p
|
3,278.00p
|
3,234.00p
|
3,252.00p
|
611,030
|
|
03/01/2025
|
3,290.00p
|
3,304.00p
|
3,260.00p
|
3,266.00p
|
327,699
|
|
02/01/2025
|
3,302.00p
|
3,330.00p
|
3,294.00p
|
3,306.00p
|
291,210
|
|
01/01/2025
|
3,296.00p
|
3,310.00p
|
3,284.00p
|
3,296.00p
|
201,242
|
|
31/12/2024
|
3,296.00p
|
3,310.00p
|
3,284.00p
|
3,296.00p
|
201,242
|
|
30/12/2024
|
3,298.00p
|
3,310.00p
|
3,278.00p
|
3,296.00p
|
405,801
|
|
27/12/2024
|
3,300.00p
|
3,320.00p
|
3,290.00p
|
3,312.00p
|
399,318
|
|
26/12/2024
|
3,310.00p
|
3,324.00p
|
3,304.00p
|
3,304.00p
|
175,540
|
|
25/12/2024
|
3,310.00p
|
3,324.00p
|
3,304.00p
|
3,304.00p
|
175,540
|
|
24/12/2024
|
3,310.00p
|
3,324.00p
|
3,304.00p
|
3,304.00p
|
175,540
|
|
23/12/2024
|
3,250.00p
|
3,310.00p
|
3,236.00p
|
3,298.00p
|
554,521
|
|
20/12/2024
|
3,242.00p
|
3,278.00p
|
3,236.00p
|
3,268.00p
|
1,732,910
|