Bunzl
(BNZL)
Sector: General Industrials
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
3,160.00p
|
3,198.00p
|
3,156.00p
|
3,198.00p
|
610,777
|
|
16/07/2024
|
3,138.00p
|
3,170.00p
|
3,132.00p
|
3,170.00p
|
674,182
|
|
15/07/2024
|
3,174.00p
|
3,196.00p
|
3,156.00p
|
3,156.00p
|
240,388
|
|
12/07/2024
|
3,200.00p
|
3,220.00p
|
3,175.47p
|
3,188.00p
|
427,230
|
|
11/07/2024
|
3,174.00p
|
3,198.00p
|
3,140.00p
|
3,188.00p
|
476,111
|
|
10/07/2024
|
3,120.00p
|
3,170.00p
|
3,120.00p
|
3,160.00p
|
850,235
|
|
09/07/2024
|
3,118.00p
|
3,142.00p
|
3,100.00p
|
3,110.00p
|
651,040
|
|
08/07/2024
|
3,136.00p
|
3,144.00p
|
3,112.00p
|
3,116.00p
|
540,528
|
|
05/07/2024
|
3,130.00p
|
3,148.00p
|
3,116.00p
|
3,148.00p
|
773,349
|
|
04/07/2024
|
3,086.00p
|
3,132.00p
|
3,074.00p
|
3,120.00p
|
744,935
|
|
03/07/2024
|
3,012.00p
|
3,044.00p
|
3,000.00p
|
3,032.00p
|
663,226
|
|
02/07/2024
|
2,978.00p
|
3,010.00p
|
2,960.00p
|
2,998.00p
|
693,964
|
|
01/07/2024
|
3,028.00p
|
3,044.00p
|
2,992.00p
|
2,992.00p
|
514,319
|
|
28/06/2024
|
3,074.00p
|
3,092.00p
|
2,986.01p
|
3,010.00p
|
714,200
|
|
27/06/2024
|
3,038.00p
|
3,102.00p
|
3,036.00p
|
3,070.00p
|
737,591
|
|
26/06/2024
|
3,022.00p
|
3,044.00p
|
3,016.00p
|
3,038.00p
|
1,003,159
|
|
25/06/2024
|
3,050.00p
|
3,056.00p
|
3,010.00p
|
3,018.00p
|
473,074
|
|
24/06/2024
|
3,014.00p
|
3,068.00p
|
3,003.60p
|
3,054.00p
|
706,589
|
|
21/06/2024
|
3,012.00p
|
3,028.00p
|
2,988.95p
|
3,014.00p
|
1,101,599
|
|
20/06/2024
|
3,010.00p
|
3,032.00p
|
2,992.00p
|
3,024.00p
|
447,734
|
|
19/06/2024
|
3,000.00p
|
3,016.00p
|
2,980.00p
|
3,006.00p
|
425,283
|
|
18/06/2024
|
2,916.00p
|
2,998.00p
|
2,910.00p
|
2,998.00p
|
1,166,754
|
|
17/06/2024
|
2,936.00p
|
2,938.00p
|
2,898.00p
|
2,898.00p
|
355,008
|
|
14/06/2024
|
2,974.00p
|
2,974.00p
|
2,918.00p
|
2,922.00p
|
640,891
|
|
13/06/2024
|
2,984.00p
|
3,000.00p
|
2,962.00p
|
2,970.00p
|
418,476
|
|
12/06/2024
|
2,970.00p
|
2,988.00p
|
2,960.00p
|
2,988.00p
|
448,016
|
|
11/06/2024
|
2,964.00p
|
2,966.00p
|
2,930.00p
|
2,958.00p
|
469,304
|
|
10/06/2024
|
2,928.00p
|
2,964.00p
|
2,910.00p
|
2,948.00p
|
460,656
|
|
07/06/2024
|
2,968.00p
|
2,990.00p
|
2,938.00p
|
2,946.00p
|
501,778
|
|
06/06/2024
|
2,956.00p
|
2,976.00p
|
2,940.00p
|
2,972.00p
|
533,267
|
|
05/06/2024
|
2,956.00p
|
2,964.31p
|
2,932.00p
|
2,958.00p
|
573,869
|
|
04/06/2024
|
2,970.00p
|
2,982.00p
|
2,950.00p
|
2,950.00p
|
436,746
|
|
03/06/2024
|
2,984.00p
|
2,998.00p
|
2,935.56p
|
2,970.00p
|
1,108,264
|
|
31/05/2024
|
2,984.00p
|
2,984.00p
|
2,935.97p
|
2,936.00p
|
5,576,486
|
|
30/05/2024
|
2,964.00p
|
2,988.00p
|
2,952.00p
|
2,982.00p
|
600,520
|
|
29/05/2024
|
2,976.00p
|
2,984.00p
|
2,958.00p
|
2,974.00p
|
1,105,848
|
|
28/05/2024
|
3,036.00p
|
3,054.00p
|
2,983.91p
|
2,984.00p
|
739,270
|
|
27/05/2024
|
3,006.00p
|
3,032.00p
|
2,986.00p
|
3,022.00p
|
734,211
|