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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,871.316
CLOSE 2,872.56

Low

LOW 2,542

High

HIGH 3,249
DATEOPENHIGHLOWCLOSE
01/04/20222,9132,9132,8462,867
01/05/20222,8612,876.522,845.12,871
01/06/20222,8252,8502,7722,777
01/07/20222,7722,8002,7502,765
01/10/20222,7762,7772,6802,696
01/11/20222,7022,7592,6972,723
01/12/20222,7372,7862,7242,777
01/13/20222,7612,8182,7262,741
01/14/20222,7272,7382,689.372,694
01/17/20222,6952,7302,6812,730
01/18/20222,7272,7272,6592,692
01/19/20222,6852,7232,6662,723
01/20/20222,7322,7532,7132,744
01/21/20222,7102,7412,6972,721
01/24/20222,7082,7402,6802,699
01/25/20222,7222,7372,6602,721
01/26/20222,7062,7592,7032,754
01/27/20222,7242,7802,7062,776
01/28/20222,7622,7862,7302,786
01/31/20222,8062,828.552,7632,767
02/01/20222,7732,8122,7682,775
02/02/20222,7922,8252,7842,814
02/03/20222,7422,7692,7252,728
02/04/20222,7322,7542,7052,719
02/07/20222,7302,7442,7112,724
02/08/20222,7182,7332,6922,716
02/09/20222,7422,7662,7272,758
02/10/20222,7732,7732,7232,747
02/11/20222,7022,7292,6872,687
02/14/20222,6732,687.632,6312,664
02/15/20222,6632,7192,658.112,712
02/16/20222,7092,7262,6942,707
02/17/20222,7242,7532,7142,740
02/18/20222,7442,7562,7292,736
02/21/20222,7472,7512,6932,730
02/22/20222,6902,7742,689.372,756
02/23/20222,7462,7802,7382,738
02/24/20222,6762,7572,6722,715
02/25/20222,7312,7822,7212,760
02/28/20222,8482,9692,7822,969
03/01/20222,9982,9982,8572,902
03/02/20222,9142,9732,9112,933
03/03/20222,9062,9582,8142,820
03/04/20222,8072,8332,7772,798
03/07/20222,7792,8392,7512,830
03/08/20222,8022,8252,7332,746
03/09/20222,7892,8212,7612,794
03/10/20222,8092,8412,7732,776
03/11/20222,7822,8172,7402,760
03/14/20222,7702,8282,7412,818
03/15/20222,8052,8262,7722,800
03/16/20222,8352,8472,7962,832
03/17/20222,8372,8702,8312,870
03/18/20222,8852,9022,8412,889
03/21/20222,8792,8952,8612,868
03/22/20222,8682,8912,8522,891
03/23/20222,8912,9212,8852,900
03/24/20222,8962,9132,8562,891
03/25/20222,8542,9232,8542,899
03/28/20222,9072,9142,8862,905
03/29/20222,9522,9722,9332,949
03/30/20222,9412,9612,9172,957
03/31/20222,9892,9972,9542,968
04/01/20222,9752,9912,9662,991
04/04/20223,0013,0392,9903,033
04/05/20223,0223,0933,0223,080
04/06/20223,0673,0963,0623,083
04/07/20223,0943,1193,0743,115
04/08/20223,1233,1243,0893,111
04/11/20223,0983,1073,0693,069
04/12/20223,0553,1023,0483,090
04/13/20223,0703,0993,0563,073
04/14/20223,0303,0813,0213,065
04/19/20223,0673,0923,0313,067
04/20/20223,1143,1183,0273,086
04/21/20223,1103,167.263,0783,163
04/22/20223,1403,1653,0813,082
04/25/20223,0663,0733,0033,038
04/26/20223,0573,0683,0313,032
04/27/20223,0293,0732,9963,067
04/28/20223,0933,0933,0733,083
04/29/20223,0783,1153,0643,103
05/03/20223,0833,0993,0663,097
05/04/20223,0953,1143,0873,094
05/05/20223,1283,1423,096.453,108
05/06/20223,0903,1023,0243,028
05/09/20223,0083,0462,9602,990
05/10/20223,0083,0272,9682,968
05/11/20222,9712,9742,8982,905
05/12/20222,8652,8902,8182,888
05/13/20222,9002,9432,8872,932
05/16/20222,9162,9822,8972,954
05/17/20222,9602,9752,9412,962
05/18/20222,9712,9982,9192,919
05/19/20222,8562,8762,698.042,767
05/20/20222,8132,8802,7962,815
05/23/20222,8352,8452,8072,837
05/24/20222,8292,8542,7932,829
05/25/20222,8412,8552,8232,841
05/26/20222,8412,8522,8272,843
05/27/20222,8562,8722,8312,858
05/30/20222,8712,8802,8472,858
05/31/20222,8502,859.832,7672,767
06/01/20222,7712,8132,7402,811
06/06/20222,8362,8542,7592,779
06/07/20222,7782,7932,7192,756
06/08/20222,7722,7722,6882,704
06/09/20222,6892,6892,6402,657
06/10/20222,6502,6672,6122,636
06/13/20222,6092,6602,5902,645
06/14/20222,6412,670.872,6202,623
06/15/20222,6372,6822,6292,665
06/16/20222,6522,6602,5772,577
06/17/20222,5802,6212,5722,587
06/20/20222,5852,6272,5672,590
06/21/20222,5992,6042,5782,589
06/22/20222,5722,5952,5652,576
06/23/20222,5692,5832,5422,575
06/24/20222,5832,6492,5672,644
06/27/20222,7002,7002,6412,665
06/28/20222,6702,6722,6312,660
06/29/20222,6372,6772,6362,671
06/30/20222,6722,7402,6672,719
07/01/20222,7062,7442,6652,718
07/04/20222,7292,7642,7292,759
07/05/20222,7792,7832,7352,752
07/06/20222,7582,8132,7582,810
07/07/20222,8122,8502,7982,846
07/08/20222,8572,8802,8372,857
07/11/20222,8402,8742,8322,872
07/12/20222,8712,8982,8502,887
07/13/20222,8782,9132,8772,903
07/14/20222,8982,9132,8742,887
07/15/20222,8942,9192,8812,919
07/18/20222,9252,9442,8902,902
07/19/20222,8922,9382,8672,929
07/20/20222,9402,9562,9192,936
07/21/20222,9443,0082,9412,991
07/22/20223,0033,0453,0033,043
07/25/20223,0333,0562,9973,019
07/26/20223,0103,0152,9382,958
07/27/20222,9822,9822,9482,960
07/28/20222,9603,0102,9413,010
07/29/20223,0203,0823,0073,071
08/01/20223,0583,0803,0563,070
08/02/20223,0753,1033,0603,083
08/03/20223,0873,0873,0413,059
08/04/20223,0683,0983,0493,097
08/05/20223,0993,1103,0443,055
08/08/20223,0753,1103,0673,082
08/09/20223,0923,1003,0573,096
08/10/20223,0873,1753,0713,155
08/11/20223,1683,1803,1223,137
08/12/20223,1243,1483,1183,118
08/15/20223,1333,1783,1333,150
08/16/20223,1423,1613,1063,148
08/17/20223,1563,1753,1453,163
08/18/20223,1583,1893,1543,160
08/19/20223,1293,1633,0823,145
08/22/20223,1443,1503,0923,113
08/23/20223,1003,107.023,033.193,053
08/24/20223,0423,2493,0293,133
08/25/20223,1173,1513,0863,136
08/26/20223,1543,1543,1063,115
08/30/20222,8643,0592,8642,924
08/31/20222,9152,9442,8542,861
09/01/20222,8392,847.322,7682,792
09/02/20222,7892,8882,749.22,833
09/05/20222,8052,8212,7512,816
09/06/20222,8002,8402,7762,833
09/07/20222,8232,8882,8132,867
09/08/20222,8812,8922,8202,867
09/09/20222,8722,9072,8722,899
09/12/20222,9112,9232,8902,921
09/13/20222,9262,9352,8952,897
09/14/20222,8892,8912,8052,810
09/15/20222,8082,8162,7442,751
09/16/20222,7432,7662,7272,737
09/20/20222,7122,7422,6962,702
09/21/20222,6892,7592,6842,759
09/22/20222,7142,7402,6952,696
09/23/20222,6832,7032,6212,674
09/26/20222,6722,7322,6722,731
09/27/20222,7312,7642,7082,730
09/28/20222,7062,7752,7062,772
09/29/20222,7612,7692,7112,747
09/30/20222,7442,7762,7302,760
10/03/20222,7302,7722,7212,772
10/04/20222,7802,8302,7662,812
10/05/20222,8092,8212,7832,803
10/06/20222,8112,8122,7262,752
10/07/20222,7292,7392,6862,686
10/10/20222,6752,7002,6602,684
10/11/20222,6782,6882,6422,664
10/12/20222,6702,7172,6632,665
10/13/20222,6642,6892,6032,685
10/14/20222,7092,7552,6882,707
10/17/20222,7062,7462,6682,739
10/18/20222,7412,8012,7412,781
10/19/20222,7932,8042,7672,778
10/20/20222,7882,7882,6742,720
10/21/20222,7012,7012,6352,694
10/24/20222,7282,7872,7192,755
10/25/20222,7652,8242,7442,815
10/26/20222,8092,8502,7872,850
10/27/20222,8462,8552,8152,823
10/28/20222,8122,8342,7902,829
10/31/20222,8232,8522,8102,841
11/01/20222,8602,8942,8342,834
11/02/20222,8472,8832,8272,855
11/03/20222,8412,8562,8012,856
11/04/20222,8612,9162,8562,900
11/07/20222,8982,9142,883.622,901
11/08/20222,8922,9242,8752,917
11/09/20222,9082,9412,9082,937
11/10/20222,9273,0602,9113,042
11/11/20223,0363,0592,8852,933
11/14/20222,9362,9782,9302,964
11/15/20222,9642,9932,9522,977
11/16/20223,0003,0302,9833,011
11/17/20223,0033,0102,9362,974
11/18/20222,9893,0322,9733,026
11/21/20223,0183,0953,0073,084
11/22/20223,0733,0963,0553,091
11/23/20223,0993,1103,0773,083
11/24/20223,0693,081.463,0503,080
11/25/20223,0593,1013,0593,100
11/28/20223,1073,1163,0743,078
11/29/20223,0903,0933,0463,066
11/30/20223,0953,0953,0483,048
12/01/20223,0833,0883,0333,046
12/02/20223,0453,0593,017.93,050
12/05/20223,0433,0503,0213,021
12/06/20223,0403,0503,018.833,035
12/07/20223,0333,0452,9893,003
12/08/20223,0043,0082,970.12,990
12/09/20222,9903,0312,9853,023
12/12/20223,0133,0383,0023,010
12/13/20223,0153,0652,9953,023
12/14/20223,0203,0202,9802,998
12/15/20222,9712,9792,9172,941
12/16/20222,9192,9302,8172,853
12/19/20222,8532,858.882,8252,832
12/20/20222,8182,8312,7882,820
12/21/20222,8472,8682,7742,793
12/22/20222,8002,8272,7692,777
12/23/20222,7812,791.322,7562,778
12/28/20222,7722,7882,7662,770
12/29/20222,7662,7962,7492,795
12/30/20222,7822,7832,7512,759