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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,585.7233
CLOSE 2,582.7984

Low

LOW 2,050

High

HIGH 3,488
DATEOPENHIGHLOWCLOSE
01/02/20253,3023,3303,2943,306
01/03/20253,2903,3043,2603,266
01/06/20253,2743,2783,2343,252
01/07/20253,2463,2803,2443,258
01/08/20253,2583,2703,2263,258
01/09/20253,2603,3143,2543,302
01/10/20253,3023,3143,2823,282
01/13/20253,2763,3263,2763,310
01/14/20253,3143,3223,2763,308
01/15/20253,3163,3423,3123,332
01/16/20253,3343,3923,3263,392
01/17/20253,4163,4443,4003,438
01/20/20253,4303,4443,4223,426
01/21/20253,4243,4413,4163,434
01/22/20253,4343,4583,4283,450
01/23/20253,4563,4603,4243,424
01/24/20253,4263,4343,3683,382
01/27/20253,3723,4083,3623,394
01/28/20253,3903,4403,3823,416
01/29/20253,4263,4363,4103,416
01/30/20253,4143,4603,4043,452
01/31/20253,4603,4683,4443,448
02/03/20253,4083,4283,3903,426
02/04/20253,4123,4523,4023,438
02/05/20253,4303,4423,4083,430
02/06/20253,4523,4523,4163,430
02/07/20253,4343,4363,3583,374
02/10/20253,3663,4043,3643,402
02/11/20253,4063,4403,3943,430
02/12/20253,4203,437.873,4023,420
02/13/20253,4643,4883,4203,442
02/14/20253,4423,4523,4263,436
02/17/20253,4323,4503,4223,440
02/18/20253,4523,4583,4343,434
02/19/20253,4343,4423,3763,376
02/20/20253,3843,4063,3603,366
02/21/20253,3683,3923,3483,366
02/24/20253,3703,3783,3463,368
02/25/20253,3423,3543,2953,318
02/26/20253,3103,3443,3063,344
02/27/20253,3243,3483,2863,338
02/28/20253,3083,368.13,3083,368
03/03/20253,3123,3343,0723,072
03/04/20253,0463,1183,0163,036
03/05/20253,0243,0743,0243,050
03/06/20253,0503,0703,0063,020
03/07/20253,0103,0763,0103,076
03/10/20253,1003,1022,9983,010
03/11/20253,0063,0222,9602,964
03/12/20252,9722,9962,9542,966
03/13/20252,9522,9542,8842,890
03/14/20252,8942,9542,884.722,944
03/17/20252,9342,9742,9242,962
03/18/20252,9762,9882,943.412,988
03/19/20252,9882,9902,9322,964
03/20/20252,9823,0322,9763,000
03/21/20252,9802,9882,9422,980
03/24/20253,0163,0322,9983,008
03/25/20253,0083,0182,9762,990
03/26/20252,9963,0062,9782,986
03/27/20252,9682,9902,9642,988
03/28/20252,9822,9942,963.032,974
03/31/20252,9762,9942,9502,966
04/01/20252,9822,9842,9302,940
04/02/20252,9543,0342,9463,034
04/03/20253,0203,0682,9863,038
04/04/20253,0383,0642,9723,010
04/07/20252,9423,0042,8522,862
04/08/20252,8702,9582,8342,942
04/09/20252,8982,9302,8542,886
04/10/20252,9623,0302,9622,972
04/11/20252,9863,0322,9723,002
04/14/20253,0423,0723,0263,042
04/15/20253,0543,0963,0423,078
04/16/20252,4702,5062,2182,290
04/17/20252,2782,3622,2762,288
04/22/20252,2822,372.592,2522,370
04/23/20252,3802,4402,3582,386
04/24/20252,3642,3942,301.132,318
04/25/20252,3302,3422,2922,292
04/28/20252,2862,3202,2722,296
04/29/20252,3042,3722,2982,310
04/30/20252,3042,3502,3042,350
05/01/20252,3762,3762,3102,320
05/02/20252,3322,3802,3162,380
05/06/20252,4962,4962,3762,402
05/07/20252,4022,4442,3962,400
05/08/20252,4062,4582,4002,456
05/09/20252,4422,4802,3962,464
05/12/20252,4842,5382,4742,538
05/13/20252,5322,5522,5202,520
05/14/20252,5222,5322,4942,500
05/15/20252,4842,5262,4762,514
05/16/20252,5242,5442,5122,520
05/19/20252,5002,5262,4982,526
05/20/20252,5322,5422,4902,490
05/21/20252,4902,5082,4422,442
05/22/20252,3742,4182,3642,418
05/23/20252,4242,4322,3662,376
05/27/20252,4222,4342,4002,424
05/28/20252,4222,4422,3962,398
05/29/20252,4022,4142,3762,382
05/30/20252,3822,3922,3602,376
06/02/20252,3582,3742,3362,346
06/03/20252,3482,3542,3142,314
06/04/20252,3182,3242,2902,294
06/05/20252,2922,3002,2622,288
06/06/20252,2702,3002,252.942,274
06/09/20252,2722,3082,2722,296
06/10/20252,3102,386.92,3022,336
06/11/20252,3402,3522,3142,314
06/12/20252,3002,3682,3002,314
06/13/20252,2902,3062,2782,284
06/16/20252,2922,3182,2702,302
06/17/20252,2682,290.952,2182,236
06/18/20252,2422,2522,2102,222
06/19/20252,2182,2702,2162,252
06/20/20252,2642,2862,2462,272
06/23/20252,2542,3362,2542,320
06/24/20252,3462,3942,3002,328
06/25/20252,3302,3642,3182,324
06/26/20252,3182,339.982,3142,330
06/27/20252,3262,3482,3182,344
06/30/20252,3442,3482,3202,320
07/01/20252,3262,3602,3102,360
07/02/20252,3582,3582,3162,332
07/03/20252,3462,3622,333.82,338
07/04/20252,3262,3482,3222,340
07/07/20252,3482,3622,301.322,316
07/08/20252,3122,3122,2742,304
07/09/20252,3002,3202,2842,306
07/10/20252,3262,3402,3082,340
07/11/20252,3302,3402,2882,300
07/14/20252,2842,3002,2762,276
07/15/20252,2882,3202,2842,298
07/16/20252,2802,3022,2742,274
07/17/20252,3022,3142,2902,300
07/18/20252,3102,3162,2942,304
07/21/20252,3102,3142,2722,278
07/22/20252,2702,2802,2502,270
07/23/20252,2882,312.82,2782,308
07/24/20252,3202,3462,298.432,330
07/25/20252,3342,3342,2962,316
07/28/20252,3742,3742,3002,302
07/29/20252,3022,3182,2962,310
07/30/20252,3122,3142,2842,286
07/31/20252,2942,3082,247.392,254
08/01/20252,2442,2582,2262,240
08/04/20252,2482,251.232,2222,240
08/05/20252,2402,2602,2342,240
08/06/20252,2562,2742,2402,248
08/07/20252,2582,2822,2462,268
08/08/20252,2722,2762,2522,268
08/11/20252,2682,2842,2462,246
08/12/20252,2542,2702,2402,270
08/13/20252,2722,2802,2262,278
08/14/20252,2862,2862,2622,276
08/15/20252,2882,3002,2722,280
08/18/20252,2802,2982,2642,270
08/19/20252,2682,3382,2682,334
08/20/20252,3202,3682,3142,362
08/21/20252,3562,3682,351.82,368
08/22/20252,3602,4002,354.532,384
08/26/20252,4522,546.172,4322,506
08/27/20252,5062,5242,4562,490
08/28/20252,5082,5502,4802,490
08/29/20252,4922,5322,4922,502
09/01/20252,5022,5282,5022,514
09/02/20252,5042,5222,4982,512
09/03/20252,5242,5742,5222,544
09/04/20252,5482,5542,5382,554
09/05/20252,5582,609.422,5582,588
09/08/20252,5922,599.62,5462,582
09/09/20252,5902,5962,5362,546
09/10/20252,5322,5562,5102,516
09/11/20252,5222,5462,5122,526
09/12/20252,5422,5452,4842,496
09/15/20252,5022,5182,4582,458
09/16/20252,4622,4802,4442,460
09/17/20252,4762,4802,4642,472
09/18/20252,4722,4842,4502,450
09/19/20252,4482,4562,4202,420
09/22/20252,4222,4322,4042,404
09/23/20252,4142,4422,4122,412
09/24/20252,4022,4142,3862,390
09/25/20252,3962,3962,3562,360
09/26/20252,3542,3602,3302,336
09/29/20252,3502,359.922,3242,332
09/30/20252,3242,3562,3062,346
10/01/20252,3262,3782,3182,368
10/02/20252,3782,3862,3562,384
10/03/20252,4062,4922,3962,490
10/06/20252,4882,488.182,4362,450
10/07/20252,4462,4672,439.62,460
10/08/20252,4542,4582,419.052,438
10/09/20252,4482,4562,4082,424
10/10/20252,4282,4602,4242,438
10/13/20252,4342,4562,4182,426
10/14/20252,4122,4282,3982,398
10/15/20252,4042,4142,381.42,404
10/16/20252,4122,424.042,3982,412
10/17/20252,4002,4462,3822,438
10/20/20252,4402,4722,4182,450
10/21/20252,3922,4682,3542,462
10/22/20252,4722,4722,424.252,456
10/23/20252,4482,4702,4462,446
10/24/20252,4602,464.272,4362,436
10/27/20252,4322,4362,4022,402
10/28/20252,4042,4162,3682,368
10/29/20252,3602,3782,3462,350
10/30/20252,3522,3522,3302,336
10/31/20252,3382,3422,309.342,312
11/03/20252,3022,3162,2522,266
11/04/20252,2562,2782,244.152,260
11/05/20252,2542,2942,2422,286
11/06/20252,2722,2842,2202,228
11/07/20252,2322,2362,1882,210
11/10/20252,2202,2202,1902,202
11/11/20252,2082,2562,2022,250
11/12/20252,2402,2442,2162,242
11/13/20252,2242,2342,2042,214
11/14/20252,2062,2082,1782,178
11/17/20252,1782,1782,1502,156
11/18/20252,1322,1382,1022,104
11/19/20252,1042,1102,0842,092
11/20/20252,1002,1122,072.92,090
11/21/20252,0962,1482,0842,126
11/24/20252,1322,1402,113.62,122
11/25/20252,1262,1542,1122,150
11/26/20252,1502,1582,1322,140
11/27/20252,1442,1502,1242,140
11/28/20252,1502,1742,1322,164
12/01/20252,1602,1962,1482,188
12/02/20252,1842,202.032,1702,172
12/03/20252,1802,1802,1362,152
12/04/20252,1642,1742,1422,160
12/05/20252,1562,1662,1442,152
12/08/20252,1462,1622,1202,132
12/09/20252,1162,1682,1162,166
12/10/20252,1662,1722,146.562,156
12/11/20252,1642,1782,1242,168
12/12/20252,1622,1702,1402,150
12/15/20252,1542,2162,1482,194
12/16/20252,2002,2282,1902,220
12/17/20252,1682,1842,0502,176
12/18/20252,1662,1882,1222,122
12/19/20252,1042,1402,0942,094
12/22/20252,0902,1022,0802,080
12/23/20252,0842,1002,0742,074
12/24/20252,0762,0842,0742,080
12/29/20252,0722,0942,0662,072
12/30/20252,0702,0882,0662,088
12/31/20252,0982,1142,0762,076