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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,506.498
CLOSE 2,507.9605

Low

LOW 2,122

High

HIGH 3,000
DATEOPENHIGHLOWCLOSE
01/04/20212,4632,5622,4472,530
01/05/20212,5172,5402,5042,522
01/06/20212,4682,5082,4562,501
01/07/20212,5122,5432,4942,531
01/08/20212,5462,5462,4922,505
01/11/20212,5022,5302,4832,483
01/12/20212,4912,4962,4412,467
01/13/20212,4782,5202,4652,491
01/14/20212,4962,5032,4422,457
01/15/20212,4402,4702,4252,438
01/18/20212,4382,4562,4302,435
01/19/20212,4702,4702,4302,430
01/20/20212,4322,4512,4082,420
01/21/20212,4312,4522,4182,446
01/22/20212,4092,4362,3892,408
01/25/20212,4202,4732,4202,454
01/26/20212,4512,4592,4032,403
01/27/20212,4032,4402,3752,405
01/28/20212,3952,438.452,363.912,409
01/29/20212,3702,402.862,3482,350
02/01/20212,3702,4062,3612,404
02/02/20212,4072,4732,3962,464
02/03/20212,4682,4882,410.282,419
02/04/20212,4212,4512,3732,381
02/05/20212,3772,3862,3422,342
02/08/20212,3472,4012,3412,364
02/09/20212,3602,3762,3132,313
02/10/20212,3232,3292,2752,284
02/11/20212,2892,3442,2742,316
02/12/20212,3132,3432,3052,343
02/15/20212,3432,3682,3262,346
02/16/20212,3482,3622,3302,346
02/17/20212,3532,3532,3062,311
02/18/20212,3072,336.472,2872,299
02/19/20212,3032,3122,2822,282
02/22/20212,2722,2772,2382,250
02/23/20212,2552,2772,2002,261
02/24/20212,2652,2842,225.52,260
02/25/20212,2612,2862,2532,273
02/26/20212,2702,2852,2272,237
03/01/20212,2372,2612,1442,255
03/02/20212,2552,3102,230.272,249
03/03/20212,2992,3152,2472,266
03/04/20212,2552,2552,2092,226
03/05/20212,2172,2272,1722,178
03/08/20212,1882,1912,1222,150
03/09/20212,1492,2332,1352,215
03/10/20212,2152,2612,2022,246
03/11/20212,2482,2872,2432,243
03/12/20212,2432,2752,223.712,240
03/15/20212,2442,2712,2272,242
03/16/20212,2492,2822,2492,276
03/17/20212,2772,2862,2562,266
03/18/20212,2752,2782,2402,262
03/19/20212,2582,2742,2252,250
03/22/20212,2512,3002,2372,297
03/23/20212,3332,3752,3032,353
03/24/20212,3472,3692,3162,318
03/25/20212,3092,3602,300.042,326
03/26/20212,3352,3442,2842,303
03/29/20212,3032,3092,259.722,298
03/30/20212,3052,3102,2722,302
03/31/20212,3042,3552,2972,323
04/01/20212,3242,3632,3212,360
04/06/20212,3562,3802,3152,325
04/07/20212,3362,3902,3352,380
04/08/20212,3842,4032,3782,403
04/09/20212,4042,4162,3822,409
04/12/20212,4062,4722,384.452,434
04/13/20212,4342,4782,4342,455
04/14/20212,4512,4582,4332,433
04/15/20212,4412,4992,4402,479
04/16/20212,4852,510.322,4772,508
04/19/20212,5182,5332,5012,520
04/20/20212,5212,5362,5012,504
04/21/20212,4382,4682,3942,424
04/22/20212,4362,4672,4222,456
04/23/20212,4382,4572,4362,454
04/26/20212,4562,4692,4462,448
04/27/20212,4252,4462,3182,341
04/28/20212,3352,3492,2912,291
04/29/20212,2962,3192,281.052,310
04/30/20212,3192,3392,3052,327
05/04/20212,3382,3552,3042,305
05/05/20212,3132,3432,309.552,320
05/06/20212,3282,3582,3202,338
05/07/20212,3512,3592,3332,348
05/10/20212,3512,3522,3052,316
05/11/20212,2922,3042,2552,270
05/12/20212,2642,3072,2632,280
05/13/20212,2542,2872,2252,282
05/14/20212,3002,3122,293.492,306
05/17/20212,3052,3362,3012,320
05/18/20212,3392,350.922,3062,307
05/19/20212,2802,2962,2692,296
05/20/20212,2802,2982,2722,284
05/21/20212,2902,292.662,2652,284
05/24/20212,2782,2942,2692,288
05/25/20212,2792,2972,2722,276
05/26/20212,2802,2962,2752,283
05/27/20212,2802,2862,2512,251
05/28/20212,2622,3132,2532,285
06/01/20212,2892,3202,2802,280
06/02/20212,2922,3132,2862,311
06/03/20212,3172,322.42,3002,311
06/04/20212,2752,291.12,2322,272
06/07/20212,2792,2862,2672,272
06/08/20212,2722,2872,2402,280
06/09/20212,2782,3022,2682,282
06/10/20212,2852,2962,2402,258
06/11/20212,2642,3192,2632,308
06/14/20212,3212,3322,2852,285
06/15/20212,2942,3202,2752,304
06/16/20212,3152,3802,3072,354
06/17/20212,3542,3582,3332,339
06/18/20212,3432,3592,3232,331
06/21/20212,3282,3822,3192,379
06/22/20212,3832,3942,3642,385
06/23/20212,3822,4072,3562,383
06/24/20212,4402,467.312,3962,400
06/25/20212,4022,4292,397.612,415
06/28/20212,4142,4232,3932,407
06/29/20212,4062,4362,3912,431
06/30/20212,4342,4492,3802,389
07/01/20212,4012,4282,3832,428
07/02/20212,4442,4462,4202,429
07/05/20212,4322,4422,4272,440
07/06/20212,4252,4582,4252,455
07/07/20212,4632,4842,4492,480
07/08/20212,4692,479.972,4512,467
07/09/20212,5182,5692,5152,556
07/12/20212,5552,5842,5462,576
07/13/20212,5822,6202,5742,613
07/14/20212,5972,6062,5722,594
07/15/20212,5952,6212,5832,585
07/16/20212,5872,6022,5692,596
07/19/20212,5792,5922,5602,589
07/20/20212,6012,6062,5762,592
07/21/20212,6102,6332,5982,601
07/22/20212,6092,6372,5992,632
07/23/20212,6392,6702,6352,667
07/26/20212,6652,6802,6422,642
07/27/20212,6312,6532,6202,629
07/28/20212,6212,6482,6212,648
07/29/20212,6482,6652,6312,662
07/30/20212,6432,6662,6222,666
08/02/20212,6792,6932,6522,674
08/03/20212,6692,6722,647.562,665
08/04/20212,6722,6832,6602,666
08/05/20212,6502,680.252,6472,664
08/06/20212,6562,6642,6192,619
08/09/20212,6152,6192,5932,612
08/10/20212,6072,6182,5822,599
08/11/20212,6002,6362,591.782,636
08/12/20212,6412,6642,6262,659
08/13/20212,6592,6702,6462,658
08/16/20212,6552,6582,635.562,641
08/17/20212,6302,6552,6252,652
08/18/20212,6512,6742,6412,659
08/19/20212,6542,6942,6442,686
08/20/20212,6972,7022,6782,691
08/23/20212,7042,7082,6852,700
08/24/20212,7032,7082,6682,675
08/25/20212,6732,6852,664.82,668
08/26/20212,6672,6752,6452,675
08/27/20212,6632,6802,6552,680
08/31/20212,6262,6502,5622,636
09/01/20212,6512,663.032,6092,654
09/02/20212,6532,6582,6322,652
09/03/20212,6522,6562,5772,594
09/06/20212,6042,6042,5822,600
09/07/20212,5892,6222,5862,618
09/08/20212,6062,6092,5612,580
09/09/20212,5572,5682,5272,568
09/10/20212,5792,5822,5632,567
09/13/20212,5732,5902,5672,567
09/14/20212,5692,6162,5652,603
09/15/20212,6032,6112,5282,528
09/16/20212,5342,5692,5282,550
09/17/20212,5682,5902,5082,508
09/20/20212,5002,5112,4832,504
09/21/20212,5142,5312,4912,506
09/22/20212,5122,5502,5122,543
09/23/20212,5662,5702,5362,540
09/24/20212,5312,532.622,470.532,487
09/27/20212,5062,5092,4672,480
09/28/20212,4852,4912,4212,439
09/29/20212,4522,4892,4482,457
09/30/20212,4732,4772,4402,455
10/01/20212,4212,447.92,4142,420
10/04/20212,4182,4442,4092,421
10/05/20212,4152,452.262,411.522,447
10/06/20212,4302,4402,364.162,400
10/07/20212,4322,4362,4102,416
10/08/20212,4172,4502,3892,399
10/11/20212,3912,4032,3632,397
10/12/20212,3812,4552,3812,443
10/13/20212,4512,5172,445.012,514
10/14/20212,5272,5312,4912,504
10/15/20212,5142,5292,5042,521
10/18/20212,5232,5412,5142,538
10/19/20212,5412,5552,5132,514
10/20/20212,5072,5242,4832,517
10/21/20212,5072,5592,5072,550
10/22/20212,5592,6072,5532,585
10/25/20212,5872,6042,5822,586
10/26/20212,6402,6682,5732,609
10/27/20212,6072,6542,6072,641
10/28/20212,6322,6882,6132,688
10/29/20212,6852,7122,6722,702
11/01/20212,7092,7272,682.552,702
11/02/20212,7092,7692,6902,757
11/03/20212,7102,7672,7102,753
11/04/20212,7652,7812,7372,773
11/05/20212,7712,7842,7292,732
11/08/20212,7342,7712,7302,751
11/09/20212,7422,7432,7062,721
11/10/20212,7242,7462,7022,746
11/11/20212,7372,7832,7352,765
11/12/20212,7662,8132,7572,806
11/15/20212,7932,8102,782.792,810
11/16/20212,8082,8082,7532,789
11/17/20212,7822,8122,7662,787
11/18/20212,7752,8182,7682,807
11/19/20212,8032,8502,7972,837
11/22/20212,8382,8752,8352,837
11/23/20212,8182,8182,7712,793
11/24/20212,8022,8472,7962,820
11/25/20212,8222,8272,7972,814
11/26/20212,7622,8602,7622,835
11/29/20212,8542,8902,8542,867
11/30/20212,8592,8982,8252,868
12/01/20212,8662,9102,8422,866
12/02/20212,8472,8632,8262,852
12/03/20212,8542,8872,8432,855
12/06/20212,8622,8862,8522,882
12/07/20212,9042,9642,9032,960
12/08/20212,9642,9972,9412,954
12/09/20212,9652,992.682,9512,968
12/10/20212,9332,9772,9332,956
12/13/20212,9672,9902,9532,967
12/14/20212,9733,0002,8872,889
12/15/20212,8892,9382,8762,927
12/16/20212,9532,9712,8632,888
12/17/20212,8832,9062,8502,867
12/20/20212,8302,8742,8062,863
12/21/20212,8882,890.212,8452,863
12/22/20212,8722,8972,8562,897
12/23/20212,8992,9032,8742,902
12/24/20212,9012,9162,8932,901
12/29/20212,9282,9512,9162,951
12/30/20212,9432,9512,9272,937
12/31/20212,8792,9232,772.682,885