2,308.00p+50.00 (+2.21%)11 Jun 2021, 18:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bunzl PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 11, 20212264.00p2319.00p2263.00p2308.00p907,719
Jun 10, 20212285.00p2296.00p2240.00p2258.00p1,019,362
Jun 9, 20212278.00p2302.00p2268.00p2282.00p740,276
Jun 8, 20212272.00p2287.00p2240.00p2280.00p851,496
Jun 7, 20212279.00p2286.00p2267.00p2272.00p541,712
Jun 4, 20212275.00p2291.10p2232.00p2272.00p1,192,269
Jun 3, 20212317.00p2322.40p2300.00p2311.00p501,277
Jun 2, 20212292.00p2313.00p2286.00p2311.00p554,793
Jun 1, 20212289.00p2320.00p2280.00p2280.00p924,564
May 28, 20212262.00p2313.00p2253.00p2285.00p1,219,661
May 27, 20212280.00p2286.00p2251.00p2251.00p1,835,670
May 26, 20212280.00p2296.00p2275.00p2283.00p1,029,742
May 25, 20212279.00p2297.00p2272.00p2276.00p488,112
May 24, 20212278.00p2294.00p2269.00p2288.00p362,601
May 21, 20212290.00p2292.66p2265.00p2284.00p587,975
May 20, 20212280.00p2298.00p2272.00p2284.00p710,085
May 19, 20212280.00p2296.00p2269.00p2296.00p574,770
May 18, 20212339.00p2350.91p2306.00p2307.00p469,161
May 17, 20212305.00p2336.00p2301.00p2320.00p731,443
May 14, 20212300.00p2312.00p2293.49p2306.00p373,783
May 13, 20212254.00p2287.00p2225.00p2282.00p673,314
May 12, 20212264.00p2307.00p2263.00p2280.00p444,895
May 11, 20212292.00p2304.00p2255.00p2270.00p1,064,650
May 10, 20212351.00p2352.00p2305.00p2316.00p787,464
May 7, 20212351.00p2359.00p2333.00p2348.00p521,802
May 6, 20212328.00p2358.00p2320.00p2338.00p640,245
May 5, 20212313.00p2343.00p2309.55p2320.00p843,491
May 4, 20212338.00p2355.00p2304.00p2305.00p678,865
Apr 30, 20212319.00p2339.00p2305.00p2327.00p940,156
Apr 29, 20212296.00p2319.00p2281.05p2310.00p757,655
Apr 28, 20212335.00p2349.00p2291.00p2291.00p928,882
Apr 27, 20212425.00p2446.00p2318.00p2341.00p1,392,679
Apr 26, 20212456.00p2469.00p2446.00p2448.00p446,732
Apr 23, 20212438.00p2457.00p2436.00p2454.00p795,189
Apr 22, 20212436.00p2467.00p2422.00p2456.00p984,053
Apr 21, 20212438.00p2528.00p2394.00p2424.00p1,647,288
Apr 20, 20212521.00p2536.00p2501.00p2504.00p836,460
Apr 19, 20212518.00p2533.00p2501.00p2520.00p747,393
Apr 16, 20212485.00p2510.32p2477.00p2508.00p769,913
Apr 15, 20212441.00p2499.00p2440.00p2479.00p829,457
Apr 14, 20212451.00p2458.00p2433.00p2433.00p670,463
Apr 13, 20212434.00p2478.00p2434.00p2455.00p951,765
Apr 12, 20212406.00p2472.00p2384.45p2434.00p1,201,408
Apr 9, 20212404.00p2416.00p2382.00p2409.00p820,035
Apr 8, 20212384.00p2403.00p2378.00p2403.00p1,041,446
Apr 7, 20212336.00p2390.00p2335.00p2380.00p912,127
Apr 6, 20212356.00p2380.00p2315.00p2325.00p806,262
Apr 1, 20212324.00p2363.00p2321.00p2360.00p492,190
Mar 31, 20212304.00p2355.00p2297.00p2323.00p901,702
Mar 30, 20212305.00p2310.00p2272.00p2302.00p695,762
Showing 1 to 50 of 253