BNZL.L: Bunzl plc Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,204.5158

CLOSE 2,204.2154

Low

LOW 1,891.5

High

HIGH 2,554.6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	2,347	2,373	2,332.55	2,358
01/03/2019	2,349	2,352	2,310	2,315
01/04/2019	2,338	2,363	2,302	2,356
01/07/2019	2,371	2,371	2,330	2,351
01/08/2019	2,352	2,422	2,346	2,395
01/09/2019	2,418	2,422	2,402	2,422
01/10/2019	2,415	2,442	2,406	2,442
01/11/2019	2,443	2,461	2,423	2,442
01/14/2019	2,433	2,447.6	2,405	2,416
01/15/2019	2,416	2,442	2,410	2,431
01/16/2019	2,374	2,407	2,321	2,407
01/17/2019	2,391	2,420	2,391	2,412
01/18/2019	2,425	2,431	2,401	2,421
01/21/2019	2,418	2,451	2,418	2,450
01/22/2019	2,443	2,454	2,400	2,410
01/23/2019	2,405	2,408	2,373	2,388
01/24/2019	2,392	2,412	2,379	2,381
01/25/2019	2,367	2,371	2,336	2,343
01/28/2019	2,337	2,361	2,337	2,357
01/29/2019	2,364	2,415	2,358	2,394
01/30/2019	2,393	2,428	2,381.7	2,426
01/31/2019	2,432	2,448	2,393	2,400
02/01/2019	2,406	2,440	2,394	2,434
02/04/2019	2,433	2,445	2,429	2,440
02/05/2019	2,443	2,483	2,433	2,476
02/06/2019	2,463	2,499	2,458	2,458
02/07/2019	2,449	2,471.16	2,440	2,449
02/08/2019	2,446	2,467	2,434	2,454
02/11/2019	2,472	2,483.7	2,457	2,474
02/12/2019	2,475	2,485	2,453	2,463
02/13/2019	2,470	2,492	2,465	2,465
02/14/2019	2,469	2,493	2,467	2,480
02/15/2019	2,485	2,494	2,469	2,488
02/18/2019	2,483	2,502	2,475	2,495
02/19/2019	2,500	2,501	2,481	2,490
02/20/2019	2,500	2,518	2,491	2,515
02/21/2019	2,522	2,538	2,513	2,528
02/22/2019	2,545	2,547	2,527	2,539
02/25/2019	2,502	2,539	2,415	2,446
02/26/2019	2,434	2,447.45	2,413	2,420
02/27/2019	2,395	2,403.09	2,349	2,375
02/28/2019	2,370	2,390	2,348	2,373
03/01/2019	2,374	2,394	2,367	2,394
03/04/2019	2,394	2,424	2,389	2,416
03/05/2019	2,416	2,464	2,412	2,457
03/06/2019	2,457	2,474	2,449.5	2,457
03/07/2019	2,454	2,462	2,433	2,458
03/08/2019	2,407	2,450	2,401	2,430
03/11/2019	2,439	2,452	2,429.79	2,441
03/12/2019	2,443	2,458	2,410	2,450
03/13/2019	2,438	2,462	2,430	2,439
03/14/2019	2,437	2,454	2,426	2,447
03/15/2019	2,448	2,471	2,444	2,465
03/18/2019	2,462	2,479	2,455	2,479
03/19/2019	2,473	2,494	2,472	2,482
03/20/2019	2,483	2,506	2,462	2,464
03/21/2019	2,472	2,502	2,464	2,491
03/22/2019	2,493	2,503	2,458	2,468
03/25/2019	2,448	2,462	2,436	2,449
03/26/2019	2,440	2,452	2,420	2,435
03/27/2019	2,449	2,460	2,426	2,460
03/28/2019	2,470	2,526	2,466	2,521
03/29/2019	2,527	2,549	2,525	2,532
04/01/2019	2,549	2,553	2,521	2,521
04/02/2019	2,536	2,539	2,524	2,526
04/03/2019	2,535	2,551	2,516	2,551
04/04/2019	2,546	2,552	2,526	2,526
04/05/2019	2,537	2,554.6	2,527	2,537
04/08/2019	2,530	2,544	2,525	2,530
04/09/2019	2,533	2,536	2,499	2,502
04/10/2019	2,500	2,512	2,496.5	2,505
04/11/2019	2,510	2,524	2,498.51	2,519
04/12/2019	2,520	2,531	2,501	2,512
04/15/2019	2,519	2,535	2,512	2,530
04/16/2019	2,536	2,551	2,525	2,551
04/17/2019	2,250	2,400	2,190	2,314
04/18/2019	2,300	2,364	2,296	2,352
04/23/2019	2,360	2,364	2,334	2,355
04/24/2019	2,363	2,372	2,300	2,321
04/25/2019	2,335	2,354	2,313	2,337
04/26/2019	2,339	2,340.2	2,312	2,328
04/29/2019	2,328	2,335	2,302	2,310
04/30/2019	2,316	2,326	2,298	2,309
05/01/2019	2,319	2,319	2,260	2,280
05/02/2019	2,242	2,270	2,237	2,237
05/03/2019	2,244	2,258	2,234	2,246
05/07/2019	2,228	2,255	2,222	2,232
05/08/2019	2,226	2,239	2,213	2,239
05/09/2019	2,237	2,244	2,190	2,190
05/10/2019	2,185	2,210	2,125	2,125
05/13/2019	2,134	2,144	2,100	2,100
05/14/2019	2,112	2,114	2,082	2,093
05/15/2019	2,096	2,099	2,076	2,085
05/16/2019	2,028	2,086	2,026	2,060
05/17/2019	2,059	2,119	2,058	2,119
05/20/2019	2,104	2,125	2,094	2,107
05/21/2019	2,122	2,122	2,085	2,088
05/22/2019	2,099	2,144	2,093	2,138
05/23/2019	2,104	2,112	2,079	2,101
05/24/2019	2,101	2,111	2,082	2,090
05/28/2019	2,105	2,123	2,088	2,103
05/29/2019	2,094	2,097	2,057	2,059
05/30/2019	2,061	2,102.99	2,057	2,094
05/31/2019	2,105	2,150	2,096	2,115
06/03/2019	2,114	2,150	2,083.77	2,127
06/04/2019	2,128	2,146	2,100	2,128
06/05/2019	2,131	2,166	2,131	2,157
06/06/2019	2,170	2,184	2,159	2,172
06/07/2019	2,186	2,198	2,178	2,179
06/10/2019	2,199	2,199	2,152	2,155
06/11/2019	2,155	2,183	2,145	2,174
06/12/2019	2,168	2,183	2,158	2,170
06/13/2019	2,175	2,180	2,156	2,159
06/14/2019	2,154	2,170	2,142	2,165
06/17/2019	2,157	2,171	2,146	2,155
06/18/2019	2,159	2,195	2,137	2,177
06/19/2019	2,174	2,195	2,135	2,135
06/20/2019	2,149	2,151	2,117	2,120
06/21/2019	2,124	2,134	2,097	2,102
06/24/2019	2,108	2,148	2,108	2,146
06/25/2019	2,136	2,151	2,123	2,146
06/26/2019	2,140	2,141	2,103	2,114
06/27/2019	2,107	2,122	2,084	2,115
06/28/2019	2,113	2,123	2,075	2,077
07/01/2019	2,088	2,119	2,088	2,117
07/02/2019	2,120	2,137	2,109	2,110
07/03/2019	2,130	2,166	2,127	2,150
07/04/2019	2,144	2,145.75	2,126	2,131
07/05/2019	2,135	2,141	2,105	2,121
07/08/2019	2,128	2,128	2,103	2,108
07/09/2019	2,106	2,118	2,098	2,116
07/10/2019	2,104	2,112	2,088	2,104
07/11/2019	2,100	2,125	2,096	2,109
07/12/2019	2,120	2,136	2,111	2,130
07/15/2019	2,136	2,158	2,120	2,149
07/16/2019	2,152	2,183	2,145	2,178
07/17/2019	2,172	2,191	2,147	2,150
07/18/2019	2,141	2,153	2,116	2,145
07/19/2019	2,151	2,179	2,141	2,175
07/22/2019	2,186	2,188	2,162	2,177
07/23/2019	2,186	2,191	2,179	2,183
07/24/2019	2,186	2,192	2,143	2,157
07/25/2019	2,173	2,175	2,148	2,148
07/26/2019	2,148	2,160	2,135	2,158
07/29/2019	2,152	2,159	2,139	2,145
07/30/2019	2,148	2,153	2,127	2,147
07/31/2019	2,136	2,166	2,127	2,150
08/01/2019	2,146	2,171	2,146	2,166
08/02/2019	2,150	2,158	2,137	2,142
08/05/2019	2,129	2,129	2,082	2,082
08/06/2019	2,082	2,088	2,046	2,047
08/07/2019	2,047	2,075	2,039.75	2,074
08/08/2019	2,080	2,112	2,073	2,112
08/09/2019	2,109	2,141	2,109	2,118
08/12/2019	2,126	2,134	2,088	2,088
08/13/2019	2,095	2,098	2,054	2,090
08/14/2019	2,089	2,091	2,034	2,038
08/15/2019	2,047	2,053	2,006	2,025
08/16/2019	2,061	2,063	2,015	2,032
08/19/2019	2,042	2,044	2,022	2,037
08/20/2019	2,039	2,050	2,030	2,039
08/21/2019	2,034	2,063	2,034	2,050
08/22/2019	2,042	2,052	2,024	2,035
08/23/2019	2,047	2,072	2,033	2,033
08/27/2019	2,065	2,065	1,966.5	2,027
08/28/2019	2,027	2,041	1,978.5	1,978.5
08/29/2019	1,980	2,006.8	1,974.5	1,995
08/30/2019	1,998.5	2,031	1,993.38	2,013
09/02/2019	2,010	2,063	2,010	2,059
09/03/2019	2,062	2,068	2,045	2,057
09/04/2019	2,041	2,075	2,041	2,050
09/05/2019	2,065	2,083	2,058	2,073
09/06/2019	2,067	2,091	2,067	2,082
09/09/2019	2,100	2,102	2,063.74	2,076
09/10/2019	2,074	2,111	2,067	2,107
09/11/2019	2,114	2,171	2,105	2,162
09/12/2019	2,170	2,178	2,097	2,097
09/13/2019	2,100	2,123	2,065	2,123
09/16/2019	2,101	2,135	2,084	2,128
09/17/2019	2,129	2,150	2,118	2,129
09/18/2019	2,127	2,131	2,096	2,099
09/19/2019	2,107	2,111	2,092	2,099
09/20/2019	2,093	2,094	2,067	2,081
09/23/2019	2,083	2,088	2,059	2,072
09/24/2019	2,084	2,084	2,062	2,075
09/25/2019	2,062	2,075	2,050	2,075
09/26/2019	2,083	2,108	2,075	2,090
09/27/2019	2,089	2,151	2,089	2,147
09/30/2019	2,147	2,160	2,121	2,125
10/01/2019	2,135	2,149	2,107	2,125
10/02/2019	2,111	2,114	2,039.53	2,040
10/03/2019	2,051	2,051	1,982	2,006
10/04/2019	2,013	2,028	1,995.5	2,013
10/07/2019	1,999.5	2,039	1,999	2,019
10/08/2019	2,030	2,030	2,001	2,009
10/09/2019	2,003	2,016	1,987.5	1,988
10/10/2019	1,992.5	2,002	1,970.26	1,987
10/11/2019	1,976	2,025	1,975.5	2,025
10/14/2019	2,015	2,022.51	1,974	1,984
10/15/2019	1,996	2,004	1,962	1,985.5
10/16/2019	1,978	1,999	1,972.5	1,976.5
10/17/2019	1,987.5	2,001	1,976.25	1,985
10/18/2019	1,973	1,991	1,954	1,964
10/21/2019	1,971	2,009	1,966.5	1,998
10/22/2019	1,993	1,999.33	1,891.5	1,943
10/23/2019	1,940.5	1,991	1,914	1,978
10/24/2019	1,984.5	2,006	1,952	1,999.5
10/25/2019	1,980	2,001	1,964.5	2,001
10/28/2019	1,990.5	2,016	1,975	1,982.5
10/29/2019	1,982.5	1,993.5	1,964	1,984.5
10/30/2019	1,975.5	1,997	1,972.5	1,990.5
10/31/2019	2,000	2,022	1,989	2,008
11/01/2019	2,014	2,026	2,005	2,012
11/04/2019	2,025	2,031	2,002	2,030
11/05/2019	2,029	2,043	2,012	2,027
11/06/2019	2,029	2,059	2,024	2,056
11/07/2019	2,056	2,099	2,050.3	2,099
11/08/2019	2,088	2,105	2,082	2,090
11/11/2019	2,080	2,085	2,035	2,061
11/12/2019	2,056	2,072	2,039	2,039
11/13/2019	2,043	2,062	2,026.28	2,055
11/14/2019	2,021	2,051	2,019	2,029
11/15/2019	2,048	2,048	1,999.5	2,024
11/18/2019	2,038	2,052	2,021	2,043
11/19/2019	2,055	2,075.46	2,040.53	2,055
11/20/2019	2,049	2,057	2,007	2,018
11/21/2019	2,004	2,013	1,951.5	1,971
11/22/2019	1,975	2,031	1,975	2,024
11/25/2019	2,020	2,067	2,020	2,067
11/26/2019	2,070	2,116	2,046	2,116
11/27/2019	2,135	2,135	2,109	2,128
11/28/2019	2,126	2,129	2,105	2,119
11/29/2019	2,100	2,137	2,100	2,123
12/02/2019	2,122	2,154	2,112.37	2,120
12/03/2019	2,116	2,122	2,048	2,056
12/04/2019	2,044	2,076	2,037	2,071
12/05/2019	2,067	2,090	2,059	2,084
12/06/2019	2,082	2,135	2,081	2,129
12/09/2019	2,125	2,130	2,088	2,107
12/10/2019	2,141	2,141	2,009	2,062
12/11/2019	2,079	2,082	2,050	2,056
12/12/2019	2,050	2,079	2,030	2,070
12/13/2019	2,051	2,094	2,025	2,061
12/16/2019	2,084	2,150	2,065.13	2,100
12/17/2019	2,128	2,128	2,060	2,073
12/18/2019	2,088	2,109	2,066	2,066
12/19/2019	2,067	2,070	2,042	2,042
12/20/2019	2,055	2,066	2,029	2,051
12/23/2019	2,058	2,115	2,048	2,115
12/24/2019	2,109	2,165	2,109	2,150
12/27/2019	2,163	2,163	2,112	2,117
12/30/2019	2,126	2,126	2,080.88	2,084
12/31/2019	2,060	2,078	2,052	2,065

Menu

Create your free account now!

BNZL.L: Bunzl plc Historical Data

2019 Historical Chart

Average

Low

High