Market data

Select a section

Bunzl

(BNZL)
Sector: General Industrials
3,438.00p
46.00p 1.36
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 3,536.00p 3,542.00p 3,492.00p 3,492.00p 527,395
02/10/2024 3,526.00p 3,528.18p 3,500.00p 3,524.00p 769,468
01/10/2024 3,540.00p 3,558.00p 3,516.00p 3,528.00p 583,796
30/09/2024 3,548.00p 3,573.10p 3,520.00p 3,534.00p 889,676
27/09/2024 3,550.00p 3,572.00p 3,548.00p 3,556.00p 849,717
26/09/2024 3,596.00p 3,596.00p 3,552.00p 3,556.00p 576,535
25/09/2024 3,564.00p 3,602.00p 3,564.00p 3,580.00p 554,849
24/09/2024 3,604.00p 3,612.00p 3,556.00p 3,582.00p 746,445
23/09/2024 3,568.00p 3,612.00p 3,562.00p 3,598.00p 286,419
20/09/2024 3,600.00p 3,618.00p 3,576.00p 3,576.00p 1,562,332
19/09/2024 3,692.00p 3,696.00p 3,602.00p 3,608.00p 969,012
18/09/2024 3,708.00p 3,732.00p 3,668.00p 3,668.00p 898,968
17/09/2024 3,694.00p 3,716.00p 3,692.00p 3,714.00p 1,007,688
16/09/2024 3,660.00p 3,680.00p 3,650.00p 3,672.00p 359,607
13/09/2024 3,656.00p 3,678.00p 3,648.00p 3,648.00p 625,832
12/09/2024 3,636.00p 3,648.00p 3,622.00p 3,614.00p 924,673
11/09/2024 3,652.00p 3,653.22p 3,598.00p 3,638.00p 640,037
10/09/2024 3,636.00p 3,658.00p 3,626.00p 3,638.00p 498,372
09/09/2024 3,648.00p 3,652.00p 3,616.00p 3,648.00p 566,959
06/09/2024 3,580.00p 3,630.00p 3,576.00p 3,610.00p 904,205
05/09/2024 3,636.00p 3,638.00p 3,580.00p 3,586.00p 577,092
04/09/2024 3,552.00p 3,618.00p 3,542.00p 3,618.00p 799,849
03/09/2024 3,546.00p 3,576.00p 3,542.00p 3,576.00p 994,156
02/09/2024 3,546.00p 3,552.00p 3,512.00p 3,540.00p 326,098
30/08/2024 3,558.00p 3,574.00p 3,536.00p 3,540.00p 1,307,775
29/08/2024 3,494.00p 3,556.00p 3,492.00p 3,556.00p 532,639
28/08/2024 3,468.00p 3,485.02p 3,448.00p 3,462.00p 591,653
27/08/2024 3,480.00p 3,600.00p 3,342.00p 3,470.00p 1,252,492
26/08/2024 3,186.00p 3,209.21p 3,184.00p 3,184.00p 270,118
23/08/2024 3,186.00p 3,209.21p 3,184.00p 3,184.00p 270,118
22/08/2024 3,186.00p 3,209.21p 3,184.00p 3,184.00p 270,118
21/08/2024 3,198.00p 3,212.00p 3,186.00p 3,200.00p 442,491
20/08/2024 3,218.00p 3,236.00p 3,194.00p 3,198.00p 525,388
19/08/2024 3,222.00p 3,254.00p 3,218.00p 3,224.00p 615,755
16/08/2024 3,246.00p 3,262.00p 3,220.00p 3,228.00p 624,904
15/08/2024 3,230.00p 3,258.00p 3,214.00p 3,246.00p 542,440
14/08/2024 3,226.00p 3,228.00p 3,210.00p 3,216.00p 624,639
13/08/2024 3,206.00p 3,216.00p 3,182.00p 3,210.00p 243,605
12/08/2024 3,198.00p 3,214.00p 3,186.00p 3,202.00p 248,298
09/08/2024 3,182.00p 3,208.00p 3,172.00p 3,186.00p 313,263
08/08/2024 3,178.00p 3,242.00p 3,148.00p 3,178.00p 305,966
07/08/2024 3,164.00p 3,190.00p 3,156.00p 3,190.00p 462,818
06/08/2024 3,156.00p 3,166.00p 3,118.00p 3,150.00p 363,863
05/08/2024 3,124.00p 3,156.00p 3,087.91p 3,156.00p 532,021
02/08/2024 3,200.00p 3,210.00p 3,156.00p 3,166.00p 624,099
01/08/2024 3,252.00p 3,266.00p 3,222.00p 3,230.00p 334,131
31/07/2024 3,274.00p 3,282.00p 3,248.00p 3,258.00p 551,639
30/07/2024 3,230.00p 3,276.00p 3,226.00p 3,258.00p 379,044
29/07/2024 3,264.00p 3,288.00p 3,248.00p 3,248.00p 292,477
26/07/2024 3,222.00p 3,264.00p 3,218.00p 3,230.00p 798,039
25/07/2024 3,216.00p 3,230.00p 3,185.08p 3,230.00p 349,300
24/07/2024 3,224.00p 3,252.00p 3,204.00p 3,248.00p 281,311
23/07/2024 3,222.00p 3,252.00p 3,212.00p 3,250.00p 563,133
22/07/2024 3,234.00p 3,266.00p 3,226.00p 3,230.00p 373,368
19/07/2024 3,224.00p 3,226.00p 3,178.00p 3,220.00p 400,008
18/07/2024 3,212.00p 3,242.00p 3,178.00p 3,230.00p 490,580

Market data

Select a section