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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,257.0855
CLOSE 2,258.9316

Low

LOW 1,981

High

HIGH 2,634
DATEOPENHIGHLOWCLOSE
01/02/20262,0822,0882,0422,064
01/05/20262,0522,0561,9952,044
01/06/20262,0502,0622,0322,048
01/07/20262,0442,0542,020.362,032
01/08/20262,0302,0462,0082,046
01/09/20262,0502,0842,0422,084
01/12/20262,0882,0882,0582,082
01/13/20262,0822,0862,0402,050
01/14/20262,0542,0862,0442,078
01/15/20262,0742,0842,0542,078
01/16/20262,0702,0742,052.722,074
01/19/20262,0622,0702,038.812,046
01/20/20262,0362,0421,9831,989
01/21/20261,9892,0861,9812,086
01/22/20262,1122,1122,0582,092
01/23/20262,0862,0962,0422,058
01/26/20262,0582,0742,0342,036
01/27/20262,0482,0482,0182,018
01/28/20262,0182,0622,0062,052
01/29/20262,0502,0662,0142,030
01/30/20262,0302,0502,0102,048
02/02/20262,0602,0682,0382,056
02/03/20262,0622,0662,0182,050
02/04/20262,0582,1562,0362,144
02/05/20262,1602,1602,1242,154
02/06/20262,1462,1582,1202,150
02/09/20262,1542,1622,1062,124
02/10/20262,1422,1722,1242,166
02/11/20262,1762,1802,1382,146
02/12/20262,1642,1642,1302,162
02/13/20262,1682,1722,1282,132
02/16/20262,1462,1462,1022,108
02/17/20262,1322,1602,1142,120
02/18/20262,1262,1302,0902,128
02/19/20262,1522,1522,1122,118
02/20/20262,1202,1522,1162,134
02/23/20262,1382,1542,1162,116
02/24/20262,1242,1662,1102,134
02/25/20262,1422,1482,1182,138
02/26/20262,1382,1782,1282,160
02/27/20262,1602,2062,148.562,194
03/02/20262,1262,2582,111.432,246
03/03/20262,2562,2642,1642,216
03/04/20262,2122,2382,160.362,184
03/05/20262,1882,2582,1782,234
03/06/20262,2402,2702,2102,216
03/09/20262,1802,2342,1562,228
03/10/20262,2442,2522,2262,234
03/11/20262,2342,2442,2102,224
03/12/20262,2122,2982,2102,256
03/13/20262,2502,306.972,2342,304
03/16/20262,3062,3182,2702,270
03/17/20262,2662,3042,2602,304
03/18/20262,3002,3162,2842,294
03/19/20262,2502,2642,2002,200
03/20/20262,2062,2102,1762,190
03/23/20262,1742,2072,1482,170
03/24/20262,1942,1982,1502,180
03/25/20262,1862,2002,1482,156
03/26/20262,1462,2082,1402,174
03/27/20262,1742,1822,1582,164
03/30/20262,1482,2202,1342,212
03/31/20262,2202,2562,2182,256
04/01/20262,2462,2662,2382,258
04/02/20262,2602,2802,2422,254
04/07/20262,2602,2942,2452,248
04/08/20262,3102,3202,2732,305
04/09/20262,3092,3382,3012,334
04/10/20262,3272,3572,3272,352
04/13/20262,3522,3652,3342,351
04/14/20262,3542,368.542,3032,313
04/15/20262,3222,3282,2762,298
04/16/20262,2982,3512,2912,331
04/17/20262,3362,3772,3272,358
04/20/20262,3592,3822,3472,382
04/21/20262,3912,4092,3592,359
04/22/20262,3662,4482,3562,409
04/23/20262,3982,4252,3752,425
04/24/20262,4292,459.252,4142,447
04/27/20262,4402,456.442,4262,435
04/28/20262,4412,4442,4152,420
04/29/20262,4082,4242,3862,400
04/30/20262,4042,4412,3922,422
05/01/20262,4222,4432,4122,429
05/05/20262,4152,4652,405.32,446
05/06/20262,4392,4732,4332,465
05/07/20262,4502,4602,4232,427
05/08/20262,4182,4272,3712,394
05/11/20262,4002,4002,3422,342
05/12/20262,3282,3602,3222,352
05/13/20262,3502,3662,3442,356
05/14/20262,3682,3682,3322,350
05/15/20262,3302,3502,3202,332
05/18/20262,3382,4102,3182,400
05/19/20262,4082,4222,3922,398
05/20/20262,3942,4442,3922,432
05/21/20262,3802,4122,3782,394
05/22/20262,4082,4162,3862,386
05/26/20262,4122,4142,3582,358
05/27/20262,3562,3782,3502,364
05/28/20262,3802,3862,3382,350
05/29/20262,3542,3702,3462,354
06/01/20262,3442,3502,2882,296
06/02/20262,3042,3162,2762,282
06/03/20262,2882,3902,2842,390
06/04/20262,3922,446.42,3842,420
06/05/20262,4322,4862,4222,470
06/08/20262,4742,5062,4442,494
06/09/20262,4982,5762,4982,554
06/10/20262,5702,5822,5402,576
06/11/20262,5682,6122,5562,558
06/12/20262,5622,5662,5082,538
06/15/20262,6082,6342,5502,552
06/16/20262,5502,5542,5202,554
06/17/20262,5502,5602,5282,532
06/18/20262,5322,5342,4442,494
06/19/20262,5022,5162,4702,474