Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bunzl plc logo
BNZL.L
Bunzl plc
13:22:57
2490 £
0.0000 (%0.00)
Previous Close: 2494
Day Low₺2474
Day High₺2514
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BNZL.L: Bunzl plc Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,128.628
CLOSE 2,130.0669

Low

LOW 1,242

High

HIGH 2,710
DATEOPENHIGHLOWCLOSE
01/02/20202,0862,1042,0812,092
01/03/20202,0742,1002,0592,094
01/06/20202,0782,0902,0592,068
01/07/20202,0812,0852,0492,052
01/08/20202,0402,0442,0222,030
01/09/20202,0362,0682,0362,042
01/10/20202,0412,0532,0322,040
01/13/20202,0502,0832,0362,081
01/14/20202,0902,1262,0772,098
01/15/20202,0942,1172,0942,101
01/16/20202,1092,1092,068.272,075
01/17/20202,0672,0942,0672,086
01/20/20202,0792,0902,0702,075
01/21/20202,0742,0772,0562,070
01/22/20202,0712,0822,0642,070
01/23/20202,0832,0832,0272,028
01/24/20202,0542,0662,0352,039
01/27/20201,9902,0181,962.52,010
01/28/20202,0122,0451,997.52,005
01/29/20202,0102,0171,991.992,003
01/30/20201,997.52,0321,9671,971.5
01/31/20201,973.51,9881,944.51,965
02/03/20201,9731,9941,968.431,979
02/04/20201,997.52,0061,9821,988
02/05/20201,9862,0041,974.921,996
02/06/20202,0132,0171,996.52,001
02/07/20201,9992,0031,966.51,979.5
02/10/20201,966.51,9981,9651,987
02/11/20201,990.52,0021,9701,970
02/12/20201,9601,9721,9491,949
02/13/20201,9491,959.51,915.941,947
02/14/20201,956.51,9761,9351,935
02/17/20201,9411,9431,9161,936
02/18/20201,9231,940.721,911.51,911.5
02/19/20201,9141,9221,907.51,920
02/20/20201,918.51,9351,918.51,927.5
02/21/20201,932.51,9541,9171,948.5
02/24/20201,9472,0291,909.52,001
02/25/20202,0252,0952,015.422,050
02/26/20202,0772,0771,9932,008
02/27/20202,0002,0121,9701,982
02/28/20201,943.51,9501,8591,870
03/02/20201,9101,940.51,865.51,910
03/03/20201,930.51,9731,919.51,960.5
03/04/20201,955.51,9971,948.51,986
03/05/20201,991.51,991.51,9481,964
03/06/20201,9341,9391,906.51,918
03/09/20201,787.51,8541,748.51,840
03/10/20201,8571,8761,778.51,778.5
03/11/20201,8031,8231,7451,763
03/12/20201,6641,706.51,6541,666.5
03/13/20201,7331,787.761,630.51,682.5
03/16/20201,3461,5871,3461,526.5
03/17/20201,5701,574.741,269.51,396.5
03/18/20201,336.51,3501,275.51,277
03/19/20201,2811,3581,2421,358
03/20/20201,397.51,464.51,332.51,422.5
03/23/20201,3301,4511,3301,395
03/24/20201,407.51,4451,3871,410
03/25/20201,4471,462.51,3581,462.5
03/26/20201,404.51,5021,403.851,502
03/27/20201,4721,528.51,461.51,513.5
03/30/20201,511.51,5791,468.51,554.5
03/31/20201,561.51,629.51,553.51,629.5
04/01/20201,599.51,621.151,559.51,565
04/02/20201,5251,584.51,484.51,505
04/03/20201,5061,5831,504.651,550
04/06/20201,559.51,612.531,557.51,566.5
04/07/20201,589.51,6861,589.51,645
04/08/20201,628.51,687.51,628.51,687.5
04/09/20201,692.51,7221,6461,694
04/14/20201,713.51,736.51,6811,728
04/15/20201,7211,7581,6281,636.5
04/16/20201,6411,6641,5961,597.5
04/17/20201,6351,684.51,614.51,670.5
04/20/20201,675.51,6851,6471,670.5
04/21/20201,651.51,670.851,609.51,615
04/22/20201,6271,6951,6161,691.5
04/23/20201,6911,697.51,6681,689.5
04/24/20201,6681,7251,6431,719.5
04/27/20201,7341,757.51,7201,730
04/28/20201,7241,7441,678.51,725.5
04/29/20201,7301,7981,7291,793.5
04/30/20201,810.51,8211,7261,727.5
05/01/20201,7181,743.51,683.51,689.5
05/04/20201,6851,696.51,6371,657.5
05/05/20201,6301,7101,6301,710
05/06/20201,702.51,753.51,692.51,742
05/07/20201,7411,756.51,717.51,730.5
05/11/20201,750.51,764.61,719.51,743
05/12/20201,7301,7601,7161,749.5
05/13/20201,731.51,7501,6961,720
05/14/20201,700.51,7211,618.51,640
05/15/20201,6571,7141,6571,710
05/18/20201,738.51,8281,7381,822.5
05/19/20201,8331,842.51,7731,796
05/20/20201,7851,826.51,7851,805
05/21/20201,784.51,8321,779.241,806.5
05/22/20201,788.51,837.51,775.51,815
05/26/20201,856.51,8711,812.751,816.5
05/27/20201,848.51,9081,8391,908
05/28/20201,916.51,936.51,896.51,923
05/29/20201,905.51,913.51,874.51,886.5
06/01/20201,908.51,921.51,8781,905
06/02/20201,9071,9441,9041,921
06/03/20201,9312,0011,911.51,986
06/04/20201,9762,0021,966.131,990.5
06/05/20202,0132,0201,987.12,017
06/08/20202,0142,0201,9851,995
06/09/20201,9942,0061,9781,989
06/10/20201,986.52,0251,9711,978.5
06/11/20201,9501,9541,8771,881
06/12/20201,853.51,921.51,846.51,884
06/15/20201,947.52,0741,9332,069
06/16/20202,1242,1992,1032,149
06/17/20202,1472,1572,0852,088
06/18/20202,0802,1342,0592,097
06/19/20202,1012,1212,0872,102
06/22/20202,1162,1292,0692,093
06/23/20202,1062,1272,0962,122
06/24/20202,0842,1072,0622,062
06/25/20202,0562,1162,0542,107
06/26/20202,1362,1852,1182,145
06/29/20202,1602,1702,1312,162
06/30/20202,1902,1912,1462,166
07/01/20202,1742,2142,1702,190
07/02/20202,2102,2182,1762,212
07/03/20202,2132,2212,1882,190
07/06/20202,2082,2422,196.932,242
07/07/20202,2252,2412,2032,229
07/08/20202,2142,236.072,2062,211
07/09/20202,2152,2222,1312,131
07/10/20202,1392,2162,1392,197
07/13/20202,2102,2292,1922,220
07/14/20202,1902,2392,1902,225
07/15/20202,2462,2752,2282,245
07/16/20202,2442,2772,2262,252
07/17/20202,2402,2702,2392,262
07/20/20202,2552,2922,2472,283
07/21/20202,2962,3042,2512,260
07/22/20202,2582,2892,2522,283
07/23/20202,2902,2912,2512,259
07/24/20202,2362,2442,2192,233
07/27/20202,2372,2432,2242,234
07/28/20202,2442,2652,2242,245
07/29/20202,2412,2762,233.212,267
07/30/20202,2782,282.482,200.392,223
07/31/20202,2272,2592,1982,198
08/03/20202,2002,2852,2002,280
08/04/20202,2852,2982,2502,270
08/05/20202,2922,3172,2742,313
08/06/20202,3102,3322,294.262,303
08/07/20202,3032,3252,2762,307
08/10/20202,3242,3412,305.442,318
08/11/20202,3102,3742,3102,374
08/12/20202,3742,4222,3602,417
08/13/20202,4272,4652,4212,445
08/14/20202,4382,4512,3742,384
08/17/20202,3562,4002,3492,400
08/18/20202,3942,4332,3802,400
08/19/20202,4072,4302,3892,414
08/20/20202,3992,426.682,3912,410
08/21/20202,4162,4402,3952,405
08/24/20202,4152,508.492,4142,467
08/25/20202,4872,4972,4402,440
08/26/20202,4622,5062,4342,501
08/27/20202,5092,5212,4672,475
08/28/20202,4822,4822,4202,422
09/01/20202,4172,4272,3852,420
09/02/20202,4242,4572,4152,433
09/03/20202,4162,4552,3912,391
09/04/20202,3822,4262,3592,364
09/07/20202,3692,4252,3692,416
09/08/20202,4202,4232,3622,392
09/09/20202,4202,4202,3882,398
09/10/20202,3922,4072,3312,364
09/11/20202,3522,3882,3392,368
09/14/20202,3902,4112,3752,392
09/15/20202,3962,4662,3962,443
09/16/20202,4452,4642,4222,433
09/17/20202,4202,4612,4092,443
09/18/20202,4482,4712,4242,457
09/21/20202,4362,4412,4022,417
09/22/20202,4492,451.632,412.372,426
09/23/20202,4622,5002,454.922,481
09/24/20202,4472,4742,4242,444
09/25/20202,4522,4872,4362,487
09/28/20202,4952,5182,488.082,493
09/29/20202,4962,5082,4632,502
09/30/20202,4942,5272,4722,507
10/01/20202,5282,5342,4892,506
10/02/20202,4962,5312,4822,523
10/05/20202,5492,5612,5112,521
10/06/20202,5332,5372,4922,515
10/07/20202,5202,5382,5142,519
10/08/20202,5302,5462,4882,496
10/09/20202,4972,5102,4652,480
10/12/20202,4702,5312,4492,518
10/13/20202,5182,5712,5092,553
10/14/20202,6502,7102,5712,603
10/15/20202,5822,5822,497.542,540
10/16/20202,5562,5892,5432,557
10/19/20202,5602,5712,5232,544
10/20/20202,5362,5562,5002,500
10/21/20202,5192,5192,4462,472
10/22/20202,4542,4902,447.182,454
10/23/20202,4522,4822,4482,466
10/26/20202,4412,4742,4312,454
10/27/20202,4612,4862,4372,441
10/28/20202,4112,439.332,3852,404
10/29/20202,4052,4572,4002,411
10/30/20202,3812,4222,3812,400
11/02/20202,4182,4462,4042,435
11/03/20202,4512,5072,4442,491
11/04/20202,4892,5312,4732,531
11/05/20202,5402,5712,5322,546
11/06/20202,5492,5572,4922,551
11/09/20202,5812,6332,4602,460
11/10/20202,4752,4782,3892,415
11/11/20202,4222,4602,3682,440
11/12/20202,4302,5112,4302,483
11/13/20202,4722,4832,4392,440
11/16/20202,4582,4582,3802,399
11/17/20202,3762,4212,3692,382
11/18/20202,3752,3942,3642,364
11/19/20202,3522,3882,3472,380
11/20/20202,4182,4422,3922,427
11/23/20202,4332,4412,3902,390
11/24/20202,3982,4102,3082,313
11/25/20202,3282,3792,3022,302
11/26/20202,3022,3542,2962,344
11/27/20202,3352,3372,2832,316
11/30/20202,3152,3922,3082,359
12/01/20202,3632,3922,3362,360
12/02/20202,3652,4072,3552,367
12/03/20202,3472,3712,3072,335
12/04/20202,3352,3632,316.482,335
12/07/20202,3702,4132,3432,348
12/08/20202,3482,4162,3402,416
12/09/20202,4412,4472,3942,422
12/10/20202,4212,4412,4032,420
12/11/20202,4332,4662,397.522,462
12/14/20202,4502,4942,4322,479
12/15/20202,4792,512.422,4632,476
12/16/20202,4372,4512,3192,385
12/17/20202,3902,4122,3762,385
12/18/20202,4102,4602,3952,450
12/21/20202,4372,4512,4062,439
12/22/20202,4422,4672,4392,459
12/23/20202,4572,4632,4202,432
12/24/20202,4102,4432,4062,408
12/29/20202,4492,5112,4392,492
12/30/20202,5002,5302,4852,486
12/31/20202,4802,5352,4432,443