Bunzl
(BNZL)
Sector: General Industrials
Historic Prices - up to 10 years
|
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
|
|
19/12/2024
|
3,302.00p
|
3,306.00p
|
3,256.00p
|
3,256.00p
|
1,182,901
|
|
18/12/2024
|
3,360.00p
|
3,380.00p
|
3,322.00p
|
3,324.00p
|
918,783
|
|
17/12/2024
|
3,362.00p
|
3,410.00p
|
3,296.00p
|
3,356.00p
|
3,094,147
|
|
16/12/2024
|
3,560.00p
|
3,620.00p
|
3,542.00p
|
3,558.00p
|
705,814
|
|
13/12/2024
|
3,530.00p
|
3,544.00p
|
3,498.00p
|
3,520.00p
|
551,249
|
|
12/12/2024
|
3,576.00p
|
3,584.00p
|
3,527.00p
|
3,534.00p
|
787,335
|
|
11/12/2024
|
3,524.00p
|
3,588.00p
|
3,524.00p
|
3,588.00p
|
978,063
|
|
10/12/2024
|
3,590.00p
|
3,592.00p
|
3,540.00p
|
3,540.00p
|
493,471
|
|
09/12/2024
|
3,584.00p
|
3,618.00p
|
3,574.00p
|
3,592.00p
|
918,602
|
|
06/12/2024
|
3,618.00p
|
3,618.00p
|
3,570.00p
|
3,588.00p
|
562,470
|
|
05/12/2024
|
3,612.00p
|
3,622.00p
|
3,596.00p
|
3,612.00p
|
1,552,554
|
|
04/12/2024
|
3,584.00p
|
3,612.00p
|
3,560.00p
|
3,610.00p
|
673,891
|
|
03/12/2024
|
3,584.00p
|
3,606.00p
|
3,564.00p
|
3,600.00p
|
606,600
|
|
02/12/2024
|
3,566.00p
|
3,607.00p
|
3,560.00p
|
3,598.00p
|
653,187
|
|
29/11/2024
|
3,532.00p
|
3,558.00p
|
3,515.43p
|
3,558.00p
|
824,454
|
|
28/11/2024
|
3,542.00p
|
3,554.00p
|
3,518.00p
|
3,536.00p
|
222,456
|
|
27/11/2024
|
3,524.00p
|
3,536.00p
|
3,510.00p
|
3,532.00p
|
715,270
|
|
26/11/2024
|
3,528.00p
|
3,544.00p
|
3,510.00p
|
3,520.00p
|
403,439
|
|
25/11/2024
|
3,510.00p
|
3,546.00p
|
3,494.00p
|
3,546.00p
|
2,777,327
|
|
22/11/2024
|
3,486.00p
|
3,500.50p
|
3,466.00p
|
3,468.00p
|
1,479,621
|
|
21/11/2024
|
3,410.00p
|
3,468.00p
|
3,400.00p
|
3,468.00p
|
562,794
|
|
20/11/2024
|
3,442.00p
|
3,450.00p
|
3,400.00p
|
3,400.00p
|
453,930
|
|
19/11/2024
|
3,436.00p
|
3,456.00p
|
3,414.00p
|
3,440.00p
|
857,409
|
|
18/11/2024
|
3,424.00p
|
3,446.00p
|
3,408.00p
|
3,432.00p
|
699,731
|
|
15/11/2024
|
3,428.00p
|
3,444.79p
|
3,418.00p
|
3,436.00p
|
501,972
|
|
14/11/2024
|
3,418.00p
|
3,448.00p
|
3,406.00p
|
3,436.00p
|
569,952
|
|
13/11/2024
|
3,444.00p
|
3,464.00p
|
3,436.00p
|
3,462.00p
|
571,059
|
|
12/11/2024
|
3,456.00p
|
3,476.00p
|
3,448.00p
|
3,462.00p
|
472,701
|
|
11/11/2024
|
3,482.00p
|
3,508.00p
|
3,472.00p
|
3,476.00p
|
282,921
|
|
08/11/2024
|
3,478.00p
|
3,488.54p
|
3,442.00p
|
3,476.00p
|
401,750
|
|
07/11/2024
|
3,520.00p
|
3,520.00p
|
3,452.00p
|
3,466.00p
|
615,930
|
|
06/11/2024
|
3,498.00p
|
3,536.00p
|
3,475.64p
|
3,512.00p
|
644,484
|
|
05/11/2024
|
3,442.00p
|
3,460.00p
|
3,430.00p
|
3,458.00p
|
437,277
|
|
04/11/2024
|
3,422.00p
|
3,452.00p
|
3,418.00p
|
3,448.00p
|
1,889,014
|
|
01/11/2024
|
3,424.00p
|
3,442.00p
|
3,414.00p
|
3,426.00p
|
585,916
|
|
31/10/2024
|
3,410.00p
|
3,422.00p
|
3,370.00p
|
3,412.00p
|
789,888
|
|
30/10/2024
|
3,444.00p
|
3,458.00p
|
3,430.00p
|
3,448.00p
|
663,398
|
|
29/10/2024
|
3,524.00p
|
3,524.00p
|
3,448.00p
|
3,448.00p
|
651,086
|
|
28/10/2024
|
3,482.00p
|
3,530.00p
|
3,472.00p
|
3,512.00p
|
552,852
|
|
25/10/2024
|
3,500.00p
|
3,516.00p
|
3,472.00p
|
3,472.00p
|
595,027
|
|
24/10/2024
|
3,510.00p
|
3,550.00p
|
3,434.00p
|
3,546.00p
|
526,726
|
|
23/10/2024
|
3,530.00p
|
3,558.00p
|
3,528.00p
|
3,546.00p
|
640,358
|
|
22/10/2024
|
3,542.00p
|
3,558.00p
|
3,528.00p
|
3,538.00p
|
495,995
|
|
21/10/2024
|
3,576.00p
|
3,580.00p
|
3,554.00p
|
3,556.00p
|
379,209
|
|
18/10/2024
|
3,568.00p
|
3,590.00p
|
3,530.00p
|
3,576.00p
|
542,058
|
|
17/10/2024
|
3,620.00p
|
3,630.00p
|
3,590.00p
|
3,610.00p
|
543,986
|
|
16/10/2024
|
3,586.00p
|
3,634.00p
|
3,572.00p
|
3,634.00p
|
966,265
|
|
15/10/2024
|
3,572.00p
|
3,596.00p
|
3,554.00p
|
3,582.00p
|
1,999,357
|
|
14/10/2024
|
3,522.00p
|
3,550.00p
|
3,496.00p
|
3,550.00p
|
617,086
|
|
11/10/2024
|
3,428.00p
|
3,470.00p
|
3,428.00p
|
3,466.00p
|
628,501
|
|
10/10/2024
|
3,464.00p
|
3,478.00p
|
3,430.00p
|
3,434.00p
|
362,271
|
|
09/10/2024
|
3,482.00p
|
3,482.00p
|
3,440.00p
|
3,470.00p
|
743,083
|
|
08/10/2024
|
3,484.00p
|
3,490.00p
|
3,454.00p
|
3,456.00p
|
2,804,731
|
|
07/10/2024
|
3,498.00p
|
3,504.00p
|
3,468.00p
|
3,484.00p
|
523,932
|
|
04/10/2024
|
3,484.00p
|
3,500.00p
|
3,476.00p
|
3,484.00p
|
451,512
|