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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,251.8142
CLOSE 3,252.1502

Low

LOW 2,896

High

HIGH 3,732
DATEOPENHIGHLOWCLOSE
01/02/20243,1983,2113,1553,165
01/03/20243,1443,1693,1403,149
01/04/20243,1433,1843,1433,184
01/05/20243,1643,1673,1343,163
01/08/20243,1743,1983,1593,189
01/09/20243,1953,1953,1663,194
01/10/20243,1953,2093,1793,196
01/11/20243,2023,2273,1913,194
01/12/20243,2233,2573,2163,253
01/15/20243,2533,2683,2373,243
01/16/20243,2293,2373,2173,224
01/17/20243,1913,2093,1653,209
01/18/20243,2173,2293,2063,229
01/19/20243,2463,2563,2133,219
01/22/20243,2433,257.493,2313,245
01/23/20243,2523,254.13,1783,178
01/24/20243,1713,1793,1563,157
01/25/20243,1503,1603,1253,147
01/26/20243,1563,1893,1523,184
01/29/20243,1753,1933,1573,190
01/30/20243,2023,227.563,1953,218
01/31/20243,2283,2533,2143,215
02/01/20243,2053,2203,1873,204
02/02/20243,2153,2253,2053,208
02/05/20243,2063,2123,1803,203
02/06/20243,2163,2343,1933,212
02/07/20243,2073,2173,1763,189
02/08/20243,1893,2233,169.783,200
02/09/20243,1983,2243,1973,202
02/12/20243,2113,2133,1883,198
02/13/20243,2013,2223,1703,179
02/14/20243,1763,1963,1753,188
02/15/20243,2143,223.853,1773,181
02/16/20243,1853,2213,1803,215
02/19/20243,2133,2323,186.423,226
02/20/20243,2283,2543,2253,253
02/21/20243,2583,2643,2213,246
02/22/20243,2593,2633,2163,257
02/23/20243,2503,3063,2373,306
02/26/20243,2053,2243,1183,210
02/27/20243,1973,2403,1623,185
02/28/20243,1863,1993,1083,135
02/29/20243,1583,1743,1353,153
03/01/20243,1803,1803,0833,104
03/04/20243,0523,0943,0343,066
03/05/20243,0803,1143,0733,087
03/06/20243,0943,0943,0603,065
03/07/20243,0573,0893,0573,068
03/08/20243,0763,0953,0593,095
03/11/20243,0863,096.43,0553,074
03/12/20243,0903,1063,0813,098
03/13/20243,1013,1023,0673,068
03/14/20243,0683,0723,0173,024
03/15/20243,0173,0272,9963,004
03/18/20243,0153,0213,0073,011
03/19/20243,0073,0262,9973,012
03/20/20243,0113,0513,0113,017
03/21/20243,0433,0633,0333,061
03/22/20243,0673,0883,065.523,073
03/25/20243,0593,0793,0313,037
03/26/20243,0283,068.973,0073,061
03/27/20243,0653,0673,0413,056
03/28/20243,0613,0663,0363,048
04/02/20243,0363,0522,9502,950
04/03/20242,9422,9662,9402,946
04/04/20242,9482,9582,9142,926
04/05/20242,8982,9402,8962,940
04/08/20242,9342,9482,913.552,924
04/09/20242,9222,9522,9162,952
04/10/20242,9602,9762,951.162,968
04/11/20242,9703,0122,967.522,996
04/12/20243,0003,0062,9742,974
04/15/20242,9743,0122,9662,994
04/16/20242,9642,9762,9522,968
04/17/20242,9642,9862,9622,978
04/18/20242,9922,9922,9542,974
04/19/20242,9562,9942,9522,994
04/22/20243,0203,0743,0143,050
04/23/20243,0603,0703,0483,054
04/24/20243,0423,1123,0423,088
04/25/20243,0623,0723,0023,034
04/26/20243,0463,092.393,0463,070
04/29/20243,0763,0983,0623,080
04/30/20243,0883,1083,0503,074
05/02/20243,0543,092.523,0343,086
05/03/20243,0963,1143,0663,106
05/07/20243,1323,1663,1063,148
05/08/20243,1583,168.33,1523,158
05/09/20243,1623,185.393,1623,174
05/10/20243,1783,1983,1523,184
05/13/20243,1863,1923,1243,138
05/14/20243,1403,1603,1043,122
05/15/20243,1023,1443,0943,110
05/16/20243,0663,1303,0223,044
05/17/20243,0423,0723,0403,044
05/20/20243,0443,0543,0243,042
05/21/20243,0303,088.13,0163,038
05/22/20243,0303,0443,0103,038
05/23/20243,0603,0603,0223,022
05/24/20243,0063,0322,9863,022
05/28/20243,0363,0542,983.912,984
05/29/20242,9762,9842,9582,974
05/30/20242,9642,9882,9522,982
05/31/20242,9842,9842,935.972,936
06/03/20242,9842,9982,935.562,970
06/04/20242,9702,9822,9502,950
06/05/20242,9562,964.312,9322,958
06/06/20242,9562,9762,9402,972
06/07/20242,9542,9902,9382,946
06/10/20242,9102,9642,9102,948
06/11/20242,9642,9662,9302,958
06/12/20242,9702,9882,9602,988
06/13/20242,9843,0002,9622,970
06/14/20242,9742,9742,9182,922
06/17/20242,9362,9382,8982,898
06/18/20242,9162,9982,9102,998
06/19/20243,0003,0162,9803,006
06/20/20243,0103,0322,9923,024
06/21/20243,0123,0282,988.953,014
06/24/20243,0143,0683,003.63,054
06/25/20243,0503,0563,0103,018
06/26/20243,0223,0443,0163,038
06/27/20243,0383,1023,0363,070
06/28/20243,0743,0922,986.013,010
07/01/20243,0283,0442,9922,992
07/02/20242,9783,0102,9602,998
07/03/20243,0123,0443,0003,032
07/04/20243,0963,1323,0743,120
07/05/20243,1483,1483,1163,148
07/08/20243,1363,1443,1123,116
07/09/20243,1183,1423,1003,110
07/10/20243,1203,1703,1203,160
07/11/20243,1743,1983,1403,188
07/12/20243,2003,2203,175.473,188
07/15/20243,1743,1963,1563,156
07/16/20243,1383,1703,1323,170
07/17/20243,1603,1983,1563,198
07/18/20243,2123,2423,1783,230
07/19/20243,1783,2263,1783,220
07/22/20243,2343,2663,2263,230
07/23/20243,2223,2523,2123,250
07/24/20243,2243,2523,2043,248
07/25/20243,2163,2303,185.083,230
07/26/20243,2223,2643,2183,250
07/29/20243,2643,2883,2483,248
07/30/20243,2303,2763,2263,258
07/31/20243,2743,2823,2483,258
08/01/20243,2523,2663,2223,230
08/02/20243,2003,2103,1563,166
08/05/20243,1243,1563,087.913,156
08/06/20243,1563,1663,1183,150
08/07/20243,1643,1903,1563,190
08/08/20243,1783,2423,1483,178
08/09/20243,1823,2083,1723,186
08/12/20243,1983,2143,1863,202
08/13/20243,2063,2163,1823,210
08/14/20243,2263,2283,2103,216
08/15/20243,2303,2583,2143,246
08/16/20243,2463,2623,2203,228
08/19/20243,2223,2543,2183,224
08/20/20243,2183,2363,1943,198
08/21/20243,1983,2123,1863,200
08/22/20243,1863,209.213,1843,184
08/23/20243,1923,2143,1843,214
08/27/20243,4803,6003,3423,470
08/28/20243,4683,485.023,4483,462
08/29/20243,4943,5563,4923,556
08/30/20243,5583,5743,5363,540
09/02/20243,5463,5523,5123,552
09/03/20243,5463,5763,5423,576
09/04/20243,5523,6183,5423,618
09/05/20243,6363,6383,5803,586
09/06/20243,5803,6303,5763,610
09/09/20243,6483,6523,6163,648
09/10/20243,6363,6583,6263,638
09/11/20243,6523,653.223,5983,614
09/12/20243,6363,6483,6223,648
09/13/20243,6563,6783,6483,664
09/16/20243,6603,6803,6503,672
09/17/20243,6943,7163,6923,714
09/18/20243,7083,7323,6683,668
09/19/20243,6923,6963,6023,608
09/20/20243,6003,6183,5763,576
09/23/20243,5683,6123,5623,598
09/24/20243,6043,6123,5563,582
09/25/20243,5643,6023,5643,580
09/26/20243,5963,5963,5523,556
09/27/20243,5503,5723,5483,556
09/30/20243,5483,573.13,5203,534
10/01/20243,5403,5583,5163,528
10/02/20243,5263,528.183,5003,524
10/03/20243,5363,5423,4923,492
10/04/20243,4843,5003,4763,484
10/07/20243,4983,5043,4683,484
10/08/20243,4843,4903,4543,456
10/09/20243,4823,4823,4403,470
10/10/20243,4643,4783,4303,434
10/11/20243,4283,4703,4283,466
10/14/20243,5223,5503,4963,550
10/15/20243,5723,5963,5543,582
10/16/20243,5863,6343,5723,634
10/17/20243,6203,6303,5903,610
10/18/20243,5683,5903,5303,576
10/21/20243,5763,5803,5543,556
10/22/20243,5423,5583,5283,538
10/23/20243,5303,5583,5283,546
10/24/20243,5103,5503,4343,546
10/25/20243,5003,5163,4723,472
10/28/20243,4823,5303,4723,512
10/29/20243,5243,5243,4483,448
10/30/20243,4443,4583,4303,432
10/31/20243,4103,4223,3703,412
11/01/20243,4243,443.723,4143,426
11/04/20243,4223,4523,4183,448
11/05/20243,4423,4603,4303,458
11/06/20243,4983,5363,475.643,512
11/07/20243,5203,5203,4523,466
11/08/20243,4783,488.543,4423,476
11/11/20243,4823,5083,4723,476
11/12/20243,4563,4763,4483,462
11/13/20243,4443,4643,4363,456
11/14/20243,4183,4483,4063,436
11/15/20243,4283,444.793,4183,424
11/18/20243,4243,4463,4083,432
11/19/20243,4363,4563,4143,440
11/20/20243,4423,4503,4003,400
11/21/20243,4103,4683,4003,468
11/22/20243,4863,500.53,4663,496
11/25/20243,5103,5463,4943,546
11/26/20243,5283,5443,5103,520
11/27/20243,5243,5363,5103,532
11/28/20243,5423,5543,5183,536
11/29/20243,5323,5583,515.433,558
12/02/20243,5663,6073,5603,598
12/03/20243,5843,6063,5643,600
12/04/20243,5843,6123,5603,610
12/05/20243,6123,6223,5963,612
12/06/20243,6183,6183,5703,588
12/09/20243,5843,6183,5743,592
12/10/20243,5903,5923,5403,540
12/11/20243,5243,5883,5243,588
12/12/20243,5763,5843,5273,534
12/13/20243,5303,5443,4983,520
12/16/20243,5603,6203,5423,558
12/17/20243,3623,4103,2963,356
12/18/20243,3603,3803,3223,324
12/19/20243,3023,3063,2563,256
12/20/20243,2423,2783,2363,268
12/23/20243,2503,3103,2363,298
12/24/20243,3103,3243,3043,304
12/27/20243,3003,3203,2903,312
12/30/20243,2983,3103,2783,296
12/31/20243,2963,3103,2843,296