1. Share Prices

  2. Bunzl PLC (BNZL)

3,054.00p+4.00 (+0.13%)23 Apr 2024, 18:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bunzl PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 20243020.00p3074.00p3014.00p3050.00p924,644
Apr 19, 20242956.00p2994.00p2952.00p2994.00p592,524
Apr 18, 20242992.00p2992.00p2954.00p2974.00p1,090,906
Apr 17, 20242964.00p2986.00p2962.00p2978.00p753,180
Apr 16, 20242964.00p2976.00p2952.00p2968.00p1,004,251
Apr 15, 20242974.00p3012.00p2966.00p2994.00p717,779
Apr 12, 20243000.00p3006.00p2974.00p2974.00p827,089
Apr 11, 20242970.00p3012.00p2967.52p2996.00p1,123,398
Apr 10, 20242960.00p2976.00p2951.16p2968.00p1,209,463
Apr 9, 20242922.00p2952.00p2916.00p2952.00p752,244
Apr 8, 20242934.00p2948.00p2913.55p2924.00p633,717
Apr 5, 20242898.00p2940.00p2896.00p2940.00p720,846
Apr 4, 20242948.00p2958.00p2914.00p2926.00p1,237,687
Apr 3, 20242942.00p2966.00p2940.00p2946.00p970,347
Apr 2, 20243036.00p3052.00p2950.00p2950.00p1,541,879
Mar 28, 20243061.00p3066.00p3036.00p3048.00p668,386
Mar 27, 20243065.00p3067.00p3041.00p3056.00p476,282
Mar 26, 20243028.00p3068.97p3007.00p3061.00p774,301
Mar 25, 20243059.00p3079.00p3031.00p3037.00p553,945
Mar 22, 20243067.00p3088.00p3065.52p3073.00p548,372
Mar 21, 20243043.00p3063.00p3033.00p3061.00p578,000
Mar 20, 20243011.00p3051.00p3011.00p3017.00p726,231
Mar 19, 20243007.00p3026.00p2997.00p3012.00p1,351,674
Mar 18, 20243015.00p3021.00p3007.00p3011.00p586,069
Mar 15, 20243017.00p3027.00p2996.00p3004.00p1,728,965
Mar 14, 20243068.00p3072.00p3017.00p3024.00p689,014
Mar 13, 20243101.00p3102.00p3067.00p3068.00p872,804
Mar 12, 20243090.00p3106.00p3081.00p3098.00p513,881
Mar 11, 20243086.00p3096.40p3055.00p3074.00p393,272
Mar 8, 20243076.00p3095.00p3059.00p3095.00p855,982
Mar 7, 20243057.00p3089.00p3057.00p3068.00p573,099
Mar 6, 20243094.00p3094.00p3060.00p3065.00p552,250
Mar 5, 20243080.00p3114.00p3073.00p3087.00p514,226
Mar 4, 20243052.00p3094.00p3034.00p3066.00p829,094
Mar 1, 20243180.00p3180.00p3083.00p3104.00p959,612
Feb 29, 20243158.00p3174.00p3135.00p3153.00p1,788,943
Feb 28, 20243186.00p3199.00p3108.00p3135.00p1,018,983
Feb 27, 20243197.00p3240.00p3162.00p3185.00p1,485,923
Feb 26, 20243205.00p3224.00p3118.00p3210.00p1,431,212
Feb 23, 20243250.00p3306.00p3237.00p3306.00p823,909
Feb 22, 20243259.00p3263.00p3216.00p3257.00p835,897
Feb 21, 20243258.00p3264.00p3221.00p3246.00p779,819
Feb 20, 20243228.00p3254.00p3225.00p3253.00p496,318
Feb 19, 20243213.00p3232.00p3186.42p3226.00p383,730
Feb 16, 20243185.00p3221.00p3180.00p3215.00p600,410
Feb 15, 20243214.00p3223.85p3177.00p3181.00p495,740
Feb 14, 20243176.00p3196.00p3175.00p3188.00p493,110
Feb 13, 20243201.00p3222.00p3170.00p3179.00p999,792
Feb 12, 20243211.00p3213.00p3188.00p3198.00p562,645
Feb 9, 20243198.00p3224.00p3197.00p3202.00p548,097
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.