BNZL.L
Bunzl plc
13:22:57
2490 £
0.0000 (%0.00)
Previous Close: 2494
Day Low₺2474
Day High₺2514
BNZL.L: Bunzl plc Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2,975.0558
CLOSE 2,976.8247
Low
LOW 2,680
High
HIGH 3,243
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 2,777 | 2,805 | 2,752 | 2,798 |
| 01/04/2023 | 2,808 | 2,860 | 2,803.54 | 2,860 |
| 01/05/2023 | 2,849 | 2,882 | 2,834 | 2,861 |
| 01/06/2023 | 2,863 | 2,908 | 2,848 | 2,900 |
| 01/09/2023 | 2,912 | 2,927.52 | 2,879 | 2,919 |
| 01/10/2023 | 2,907 | 2,948.18 | 2,895 | 2,933 |
| 01/11/2023 | 2,919 | 2,980 | 2,905 | 2,961 |
| 01/12/2023 | 2,975 | 2,983 | 2,920 | 2,950 |
| 01/13/2023 | 2,958 | 2,987 | 2,953 | 2,970 |
| 01/16/2023 | 2,965 | 2,994 | 2,957 | 2,960 |
| 01/17/2023 | 2,958 | 2,973 | 2,938 | 2,971 |
| 01/18/2023 | 2,971 | 3,013 | 2,954 | 2,954 |
| 01/19/2023 | 2,947 | 2,957 | 2,906 | 2,917 |
| 01/20/2023 | 2,915 | 2,930 | 2,897 | 2,924 |
| 01/23/2023 | 2,933 | 2,955 | 2,923 | 2,938 |
| 01/24/2023 | 2,946 | 2,953 | 2,925 | 2,935 |
| 01/25/2023 | 2,932 | 2,947.36 | 2,906 | 2,923 |
| 01/26/2023 | 2,930 | 2,958 | 2,902 | 2,948 |
| 01/27/2023 | 2,952 | 2,990 | 2,933 | 2,978 |
| 01/30/2023 | 2,978 | 3,009 | 2,969.21 | 3,000 |
| 01/31/2023 | 2,987 | 2,998 | 2,963 | 2,970 |
| 02/01/2023 | 2,969 | 2,997 | 2,967 | 2,980 |
| 02/02/2023 | 3,009 | 3,070 | 2,999 | 3,066 |
| 02/03/2023 | 3,065 | 3,107 | 3,052 | 3,107 |
| 02/06/2023 | 3,096 | 3,096 | 3,057 | 3,082 |
| 02/07/2023 | 3,075 | 3,089 | 3,021 | 3,041 |
| 02/08/2023 | 3,041 | 3,061 | 3,027 | 3,027 |
| 02/09/2023 | 3,033 | 3,073 | 3,033 | 3,034 |
| 02/10/2023 | 3,034 | 3,050.17 | 2,981 | 3,004 |
| 02/13/2023 | 3,010 | 3,031 | 3,003 | 3,022 |
| 02/14/2023 | 3,020 | 3,051 | 3,020 | 3,029 |
| 02/15/2023 | 3,041 | 3,086 | 3,027 | 3,085 |
| 02/16/2023 | 3,082 | 3,105 | 3,052 | 3,072 |
| 02/17/2023 | 3,042 | 3,066 | 3,021 | 3,066 |
| 02/20/2023 | 3,073 | 3,078 | 3,050 | 3,064 |
| 02/21/2023 | 3,058 | 3,072 | 3,037 | 3,037 |
| 02/22/2023 | 3,036 | 3,036 | 2,979 | 3,006 |
| 02/23/2023 | 3,008 | 3,016 | 2,990 | 3,000 |
| 02/24/2023 | 3,013 | 3,018 | 2,990 | 3,013 |
| 02/27/2023 | 3,083 | 3,139 | 3,058 | 3,088 |
| 02/28/2023 | 3,075 | 3,076 | 2,944 | 2,964 |
| 03/01/2023 | 2,961 | 3,021 | 2,961 | 2,974 |
| 03/02/2023 | 2,966 | 3,014 | 2,966 | 3,005 |
| 03/03/2023 | 3,017 | 3,028 | 2,939 | 2,939 |
| 03/06/2023 | 2,945 | 2,957 | 2,928 | 2,928 |
| 03/07/2023 | 2,925 | 2,953 | 2,908 | 2,921 |
| 03/08/2023 | 2,906 | 2,939 | 2,893 | 2,924 |
| 03/09/2023 | 2,925 | 2,951 | 2,898 | 2,951 |
| 03/10/2023 | 2,959 | 2,966 | 2,898 | 2,930 |
| 03/13/2023 | 2,960 | 2,967 | 2,878.59 | 2,924 |
| 03/14/2023 | 2,926 | 2,973 | 2,912 | 2,954 |
| 03/15/2023 | 2,958 | 2,969.52 | 2,919 | 2,927 |
| 03/16/2023 | 2,949 | 3,011 | 2,934 | 3,001 |
| 03/17/2023 | 3,007 | 3,032 | 2,972 | 2,975 |
| 03/20/2023 | 2,972 | 3,046 | 2,967 | 3,019 |
| 03/21/2023 | 3,034 | 3,060 | 3,032.77 | 3,037 |
| 03/22/2023 | 3,037 | 3,055 | 3,017 | 3,054 |
| 03/23/2023 | 3,054 | 3,062 | 3,030 | 3,047 |
| 03/24/2023 | 3,046 | 3,057 | 3,017 | 3,017 |
| 03/27/2023 | 3,038 | 3,044.38 | 3,015 | 3,015 |
| 03/28/2023 | 3,026 | 3,028 | 2,990 | 3,002 |
| 03/29/2023 | 3,012 | 3,021 | 2,994 | 3,014 |
| 03/30/2023 | 3,028 | 3,039 | 3,018 | 3,028 |
| 03/31/2023 | 3,031 | 3,062 | 3,028 | 3,057 |
| 04/03/2023 | 3,045 | 3,068.96 | 3,032 | 3,060 |
| 04/04/2023 | 3,066 | 3,076 | 3,042 | 3,045 |
| 04/05/2023 | 3,036 | 3,074 | 3,031 | 3,074 |
| 04/06/2023 | 3,065 | 3,081 | 3,040 | 3,071 |
| 04/11/2023 | 3,080 | 3,089.68 | 3,045 | 3,059 |
| 04/12/2023 | 3,056 | 3,098 | 3,056 | 3,084 |
| 04/13/2023 | 3,092 | 3,113 | 3,075 | 3,085 |
| 04/14/2023 | 3,088 | 3,114 | 3,088 | 3,111 |
| 04/17/2023 | 3,110 | 3,143 | 3,110 | 3,142 |
| 04/18/2023 | 3,153 | 3,160 | 3,129 | 3,143 |
| 04/19/2023 | 3,144 | 3,157 | 3,132 | 3,137 |
| 04/20/2023 | 3,141 | 3,172 | 3,130 | 3,167 |
| 04/21/2023 | 3,162 | 3,215 | 3,162 | 3,212 |
| 04/24/2023 | 3,198 | 3,225 | 3,197 | 3,225 |
| 04/25/2023 | 3,216 | 3,226.48 | 3,197 | 3,202 |
| 04/26/2023 | 3,162 | 3,175.69 | 3,094.68 | 3,151 |
| 04/27/2023 | 3,162 | 3,169 | 3,125 | 3,143 |
| 04/28/2023 | 3,165 | 3,172 | 3,140 | 3,164 |
| 05/02/2023 | 3,171 | 3,193 | 3,111 | 3,128 |
| 05/03/2023 | 3,139 | 3,179 | 3,136 | 3,166 |
| 05/04/2023 | 3,154 | 3,161 | 3,120 | 3,161 |
| 05/05/2023 | 3,159 | 3,181 | 3,152.66 | 3,173 |
| 05/09/2023 | 3,177 | 3,177.03 | 3,128 | 3,157 |
| 05/10/2023 | 3,160 | 3,177 | 3,150 | 3,172 |
| 05/11/2023 | 3,173 | 3,208 | 3,136 | 3,167 |
| 05/12/2023 | 3,180 | 3,190 | 3,168 | 3,186 |
| 05/15/2023 | 3,200 | 3,213 | 3,170 | 3,176 |
| 05/16/2023 | 3,177 | 3,189 | 3,154.1 | 3,158 |
| 05/17/2023 | 3,151 | 3,174.38 | 3,143.5 | 3,162 |
| 05/18/2023 | 3,137 | 3,167.38 | 3,114 | 3,166 |
| 05/19/2023 | 3,171 | 3,174 | 3,137 | 3,137 |
| 05/22/2023 | 3,137 | 3,163 | 3,125 | 3,156 |
| 05/23/2023 | 3,153 | 3,154 | 3,094.72 | 3,106 |
| 05/24/2023 | 3,080 | 3,115.57 | 3,074 | 3,114 |
| 05/25/2023 | 3,118 | 3,151 | 3,101 | 3,149 |
| 05/26/2023 | 3,145 | 3,196 | 3,132 | 3,194 |
| 05/30/2023 | 3,182 | 3,190.55 | 3,137 | 3,158 |
| 05/31/2023 | 3,137 | 3,192 | 3,109 | 3,144 |
| 06/01/2023 | 3,139 | 3,171 | 3,139 | 3,150 |
| 06/02/2023 | 3,164 | 3,170 | 3,129 | 3,156 |
| 06/05/2023 | 3,151 | 3,172 | 3,117 | 3,124 |
| 06/06/2023 | 3,119 | 3,137.65 | 3,116 | 3,122 |
| 06/07/2023 | 3,121 | 3,138 | 3,105 | 3,122 |
| 06/08/2023 | 3,118 | 3,135 | 3,105 | 3,118 |
| 06/09/2023 | 3,141 | 3,141 | 3,070 | 3,070 |
| 06/12/2023 | 3,095 | 3,097 | 3,072 | 3,094 |
| 06/13/2023 | 3,110 | 3,137 | 3,091 | 3,137 |
| 06/14/2023 | 3,131 | 3,131 | 3,096 | 3,106 |
| 06/15/2023 | 3,070 | 3,095 | 3,019 | 3,060 |
| 06/16/2023 | 3,069 | 3,079 | 3,047 | 3,059 |
| 06/19/2023 | 3,044 | 3,051 | 3,011 | 3,025 |
| 06/20/2023 | 3,019 | 3,057 | 3,005 | 3,057 |
| 06/21/2023 | 3,034 | 3,039 | 2,973 | 3,039 |
| 06/22/2023 | 3,015 | 3,032 | 3,005.01 | 3,032 |
| 06/23/2023 | 2,923 | 2,989 | 2,885.98 | 2,977 |
| 06/26/2023 | 2,984 | 2,984 | 2,947 | 2,961 |
| 06/27/2023 | 2,971 | 2,986 | 2,967.81 | 2,980 |
| 06/28/2023 | 2,988 | 3,017 | 2,988 | 3,000 |
| 06/29/2023 | 2,999 | 3,007 | 2,961 | 2,961 |
| 06/30/2023 | 2,972 | 3,027 | 2,962 | 2,999 |
| 07/03/2023 | 3,000 | 3,007.42 | 2,962.8 | 2,966 |
| 07/04/2023 | 2,962 | 2,969 | 2,949.1 | 2,955 |
| 07/05/2023 | 2,948 | 2,954 | 2,931 | 2,934 |
| 07/06/2023 | 2,927 | 2,935 | 2,886 | 2,894 |
| 07/07/2023 | 2,883 | 2,887 | 2,857 | 2,875 |
| 07/10/2023 | 2,867 | 2,891 | 2,861 | 2,889 |
| 07/11/2023 | 2,903 | 2,903 | 2,865 | 2,874 |
| 07/12/2023 | 2,840 | 2,850 | 2,788 | 2,816 |
| 07/13/2023 | 2,819 | 2,828 | 2,774.44 | 2,783 |
| 07/14/2023 | 2,783 | 2,801 | 2,763 | 2,800 |
| 07/17/2023 | 2,797 | 2,803 | 2,777 | 2,785 |
| 07/18/2023 | 2,794 | 2,808 | 2,780 | 2,800 |
| 07/19/2023 | 2,812 | 2,874 | 2,812 | 2,850 |
| 07/20/2023 | 2,853 | 2,865 | 2,832.19 | 2,849 |
| 07/21/2023 | 2,851 | 2,871 | 2,839 | 2,863 |
| 07/24/2023 | 2,852 | 2,870 | 2,836 | 2,836 |
| 07/25/2023 | 2,824 | 2,861 | 2,806 | 2,851 |
| 07/26/2023 | 2,852 | 2,864 | 2,833 | 2,856 |
| 07/27/2023 | 2,868 | 2,915 | 2,862.76 | 2,894 |
| 07/28/2023 | 2,889 | 2,899.41 | 2,864 | 2,893 |
| 07/31/2023 | 2,888 | 2,896 | 2,873 | 2,888 |
| 08/01/2023 | 2,881 | 2,895 | 2,857 | 2,873 |
| 08/02/2023 | 2,846 | 2,848.99 | 2,816 | 2,828 |
| 08/03/2023 | 2,804 | 2,816 | 2,774 | 2,792 |
| 08/04/2023 | 2,793 | 2,796 | 2,761 | 2,786 |
| 08/07/2023 | 2,783 | 2,790 | 2,763 | 2,790 |
| 08/08/2023 | 2,786 | 2,812 | 2,778 | 2,782 |
| 08/09/2023 | 2,795 | 2,812 | 2,779 | 2,786 |
| 08/10/2023 | 2,797 | 2,810 | 2,780 | 2,802 |
| 08/11/2023 | 2,799 | 2,816 | 2,786 | 2,808 |
| 08/14/2023 | 2,813 | 2,815 | 2,784 | 2,795 |
| 08/15/2023 | 2,804 | 2,804 | 2,743 | 2,757 |
| 08/16/2023 | 2,753 | 2,769 | 2,741 | 2,752 |
| 08/17/2023 | 2,730 | 2,750 | 2,727 | 2,738 |
| 08/18/2023 | 2,727 | 2,734 | 2,709 | 2,714 |
| 08/21/2023 | 2,707 | 2,720 | 2,690 | 2,694 |
| 08/22/2023 | 2,707 | 2,707 | 2,680 | 2,687 |
| 08/23/2023 | 2,695 | 2,712 | 2,685 | 2,693 |
| 08/24/2023 | 2,713 | 2,723 | 2,707 | 2,713 |
| 08/25/2023 | 2,713 | 2,745 | 2,707 | 2,724 |
| 08/29/2023 | 2,855 | 2,859.76 | 2,783 | 2,808 |
| 08/30/2023 | 2,829 | 2,878 | 2,817 | 2,845 |
| 08/31/2023 | 2,859 | 2,867 | 2,830 | 2,830 |
| 09/01/2023 | 2,842 | 2,856 | 2,834 | 2,850 |
| 09/04/2023 | 2,849 | 2,866 | 2,824 | 2,824 |
| 09/05/2023 | 2,821 | 2,828 | 2,766 | 2,766 |
| 09/06/2023 | 2,749 | 2,813 | 2,738 | 2,813 |
| 09/07/2023 | 2,810 | 2,823 | 2,800 | 2,800 |
| 09/08/2023 | 2,803 | 2,816 | 2,789 | 2,807 |
| 09/11/2023 | 2,794 | 2,817 | 2,781 | 2,800 |
| 09/12/2023 | 2,800 | 2,807 | 2,784.89 | 2,805 |
| 09/13/2023 | 2,792 | 2,809 | 2,790 | 2,804 |
| 09/14/2023 | 2,807 | 2,841 | 2,799 | 2,825 |
| 09/15/2023 | 2,850 | 2,870 | 2,841.43 | 2,858 |
| 09/18/2023 | 2,859 | 2,873 | 2,851 | 2,873 |
| 09/19/2023 | 2,876 | 2,895 | 2,872.16 | 2,893 |
| 09/20/2023 | 2,903 | 2,941 | 2,899.62 | 2,941 |
| 09/21/2023 | 2,917 | 2,949 | 2,914.65 | 2,925 |
| 09/22/2023 | 2,912 | 2,929 | 2,898 | 2,917 |
| 09/25/2023 | 2,914 | 2,916 | 2,866 | 2,877 |
| 09/26/2023 | 2,865 | 2,875 | 2,842 | 2,862 |
| 09/27/2023 | 2,863 | 2,876 | 2,846 | 2,863 |
| 09/28/2023 | 2,873 | 2,908 | 2,839 | 2,908 |
| 09/29/2023 | 2,948 | 2,955 | 2,925 | 2,926 |
| 10/02/2023 | 2,916 | 2,935 | 2,880 | 2,905 |
| 10/03/2023 | 2,897 | 2,940 | 2,887 | 2,924 |
| 10/04/2023 | 2,908 | 2,930 | 2,890 | 2,909 |
| 10/05/2023 | 2,913 | 2,951 | 2,906 | 2,933 |
| 10/06/2023 | 2,963 | 2,967 | 2,940.16 | 2,956 |
| 10/09/2023 | 2,939 | 2,961.4 | 2,929 | 2,953 |
| 10/10/2023 | 2,979 | 3,007 | 2,930 | 3,007 |
| 10/11/2023 | 2,987 | 3,010 | 2,980 | 3,009 |
| 10/12/2023 | 3,029 | 3,048 | 3,012.87 | 3,022 |
| 10/13/2023 | 3,031 | 3,048 | 2,984 | 2,990 |
| 10/16/2023 | 2,969 | 3,005 | 2,968 | 2,968 |
| 10/17/2023 | 2,964 | 2,997 | 2,944 | 2,963 |
| 10/18/2023 | 2,959 | 2,973 | 2,919 | 2,923 |
| 10/19/2023 | 2,905 | 2,918 | 2,887 | 2,890 |
| 10/20/2023 | 2,882 | 2,898 | 2,854 | 2,878 |
| 10/23/2023 | 2,882 | 2,930 | 2,858 | 2,914 |
| 10/24/2023 | 2,717 | 2,820 | 2,709 | 2,799 |
| 10/25/2023 | 2,799 | 2,862 | 2,782 | 2,850 |
| 10/26/2023 | 2,835 | 2,863 | 2,822 | 2,861 |
| 10/27/2023 | 2,871 | 2,902 | 2,861 | 2,894 |
| 10/30/2023 | 2,911 | 2,932 | 2,887 | 2,892 |
| 10/31/2023 | 2,882 | 2,933 | 2,882 | 2,932 |
| 11/01/2023 | 2,936 | 2,974 | 2,917 | 2,944 |
| 11/02/2023 | 2,969 | 2,979 | 2,938 | 2,940 |
| 11/03/2023 | 2,947 | 2,970 | 2,914 | 2,918 |
| 11/06/2023 | 2,917 | 2,937 | 2,849 | 2,875 |
| 11/07/2023 | 2,875 | 2,926 | 2,866 | 2,900 |
| 11/08/2023 | 2,892 | 2,922 | 2,882 | 2,914 |
| 11/09/2023 | 2,909 | 2,944 | 2,909 | 2,934 |
| 11/10/2023 | 2,936 | 2,940 | 2,902 | 2,921 |
| 11/13/2023 | 2,934 | 2,961 | 2,899 | 2,955 |
| 11/14/2023 | 2,959 | 2,965 | 2,933 | 2,955 |
| 11/15/2023 | 2,976 | 2,992 | 2,938 | 2,946 |
| 11/16/2023 | 2,938 | 2,946 | 2,912 | 2,918 |
| 11/17/2023 | 2,932 | 2,951 | 2,922 | 2,945 |
| 11/20/2023 | 2,944 | 2,944 | 2,898.99 | 2,907 |
| 11/21/2023 | 2,909 | 2,920 | 2,871 | 2,920 |
| 11/22/2023 | 2,935 | 2,952 | 2,924 | 2,952 |
| 11/23/2023 | 2,958 | 2,973 | 2,938 | 2,963 |
| 11/24/2023 | 2,942 | 2,973 | 2,942 | 2,973 |
| 11/27/2023 | 2,979 | 2,987 | 2,949 | 2,976 |
| 11/28/2023 | 2,965 | 2,981 | 2,942 | 2,975 |
| 11/29/2023 | 2,964 | 2,970 | 2,930 | 2,943 |
| 11/30/2023 | 2,940 | 3,002 | 2,926 | 3,002 |
| 12/01/2023 | 2,998 | 3,019 | 2,989 | 2,996 |
| 12/04/2023 | 2,983 | 3,001 | 2,966.38 | 2,997 |
| 12/05/2023 | 2,974 | 3,027 | 2,956 | 3,027 |
| 12/06/2023 | 3,056 | 3,069 | 3,008 | 3,055 |
| 12/07/2023 | 3,048 | 3,068 | 3,036 | 3,050 |
| 12/08/2023 | 3,031 | 3,106 | 3,031 | 3,079 |
| 12/11/2023 | 3,081 | 3,117 | 3,059 | 3,101 |
| 12/12/2023 | 3,109 | 3,142 | 3,102 | 3,116 |
| 12/13/2023 | 3,124 | 3,144 | 3,097 | 3,120 |
| 12/14/2023 | 3,127 | 3,212 | 3,104 | 3,132 |
| 12/15/2023 | 3,127 | 3,137 | 3,084 | 3,113 |
| 12/18/2023 | 3,106 | 3,137 | 3,102 | 3,137 |
| 12/19/2023 | 3,145 | 3,177 | 3,118 | 3,161 |
| 12/20/2023 | 3,191 | 3,230 | 3,142 | 3,223 |
| 12/21/2023 | 3,243 | 3,243 | 3,197 | 3,206 |
| 12/22/2023 | 3,207 | 3,221 | 3,201 | 3,201 |
| 12/27/2023 | 3,209 | 3,235 | 3,181 | 3,194 |
| 12/28/2023 | 3,194 | 3,203 | 3,180.62 | 3,198 |
| 12/29/2023 | 3,198 | 3,216 | 3,177 | 3,190 |