2,845.00p+4.00 (+0.14%)26 May 2022, 12:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bunzl PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 25, 20222841.00p2855.00p2823.00p2841.00p721,269
May 24, 20222829.00p2854.00p2793.00p2829.00p829,129
May 23, 20222835.00p2845.00p2807.00p2837.00p1,609,662
May 20, 20222813.00p2880.00p2796.00p2815.00p1,902,516
May 19, 20222856.00p2876.00p2698.04p2767.00p1,627,190
May 18, 20222971.00p2998.00p2919.00p2919.00p851,469
May 17, 20222960.00p2975.00p2941.00p2962.00p663,894
May 16, 20222916.00p2982.00p2897.00p2954.00p833,649
May 13, 20222900.00p2943.00p2887.00p2932.00p627,086
May 12, 20222865.00p2890.00p2818.00p2888.00p1,629,812
May 11, 20222971.00p2974.00p2898.00p2905.00p2,647,782
May 10, 20223008.00p3027.00p2968.00p2968.00p1,632,905
May 9, 20223008.00p3046.00p2960.00p2990.00p1,147,318
May 6, 20223090.00p3102.00p3024.00p3028.00p1,432,350
May 5, 20223128.00p3142.00p3096.45p3108.00p986,196
May 4, 20223095.00p3114.00p3087.00p3094.00p874,509
May 3, 20223083.00p3099.00p3066.00p3097.00p759,245
Apr 29, 20223078.00p3115.00p3064.00p3103.00p1,082,271
Apr 28, 20223093.00p3093.00p3073.00p3083.00p725,158
Apr 27, 20223029.00p3073.00p2996.00p3067.00p868,861
Apr 26, 20223057.00p3068.00p3031.00p3032.00p1,479,293
Apr 25, 20223066.00p3073.00p3003.00p3038.00p944,139
Apr 22, 20223140.00p3165.00p3081.00p3082.00p714,753
Apr 21, 20223110.00p3167.26p3078.00p3163.00p1,114,152
Apr 20, 20223114.00p3118.00p3027.00p3086.00p1,185,714
Apr 19, 20223067.00p3092.00p3031.00p3067.00p732,673
Apr 14, 20223030.00p3081.00p3021.00p3065.00p928,875
Apr 13, 20223070.00p3099.00p3056.00p3073.00p627,384
Apr 12, 20223055.00p3102.00p3048.00p3090.00p757,934
Apr 11, 20223098.00p3107.00p3069.00p3069.00p815,468
Apr 8, 20223123.00p3124.00p3089.00p3111.00p787,343
Apr 7, 20223094.00p3119.00p3074.00p3115.00p736,325
Apr 6, 20223067.00p3096.00p3062.00p3083.00p1,100,339
Apr 5, 20223022.00p3093.00p3022.00p3080.00p2,557,350
Apr 4, 20223001.00p3039.00p2990.00p3033.00p696,416
Apr 1, 20222975.00p2991.00p2966.00p2991.00p852,832
Mar 31, 20222989.00p2997.00p2954.00p2968.00p568,309
Mar 30, 20222941.00p2961.00p2917.00p2957.00p675,820
Mar 29, 20222952.00p2972.00p2933.00p2949.00p770,461
Mar 28, 20222907.00p2914.00p2886.00p2905.00p459,657
Mar 25, 20222854.00p2923.00p2854.00p2899.00p558,827
Mar 24, 20222896.00p2913.00p2856.00p2891.00p1,037,193
Mar 23, 20222891.00p2921.00p2885.00p2900.00p773,247
Mar 22, 20222868.00p2891.00p2852.00p2891.00p608,947
Mar 21, 20222879.00p2895.00p2861.00p2868.00p488,139
Mar 18, 20222885.00p2902.00p2841.00p2889.00p1,303,504
Mar 17, 20222837.00p2870.00p2831.00p2870.00p606,237
Mar 16, 20222835.00p2847.00p2796.00p2832.00p812,903
Mar 15, 20222805.00p2826.00p2772.00p2800.00p919,116
Mar 14, 20222770.00p2828.00p2741.00p2818.00p494,202
Showing 1 to 50 of 253