2,487.00p-53.00 (-2.09%)24 Sep 2021, 18:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bunzl PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 24, 20212531.00p2532.62p2470.53p2487.00p492,403
Sep 23, 20212566.00p2570.00p2536.00p2540.00p505,846
Sep 22, 20212512.00p2550.00p2512.00p2543.00p468,376
Sep 21, 20212514.00p2531.00p2491.00p2506.00p562,588
Sep 20, 20212500.00p2511.00p2483.00p2504.00p589,535
Sep 17, 20212568.00p2590.00p2508.00p2508.00p2,000,141
Sep 16, 20212534.00p2569.00p2528.00p2550.00p840,068
Sep 15, 20212603.00p2611.00p2528.00p2528.00p699,690
Sep 14, 20212569.00p2616.00p2565.00p2603.00p597,382
Sep 13, 20212580.00p2590.00p2570.00p2570.00p8,770
Sep 10, 20212579.00p2582.00p2563.00p2567.00p346,289
Sep 9, 20212557.00p2568.00p2527.00p2568.00p541,481
Sep 8, 20212606.00p2609.00p2561.00p2580.00p583,991
Sep 7, 20212589.00p2622.00p2586.00p2618.00p525,550
Sep 6, 20212604.00p2604.00p2582.00p2600.00p383,584
Sep 3, 20212652.00p2656.00p2577.00p2594.00p852,967
Sep 2, 20212653.00p2658.00p2632.00p2652.00p646,261
Sep 1, 20212651.00p2663.03p2609.00p2654.00p1,273,402
Aug 31, 20212626.00p2650.00p2562.00p2636.00p2,074,597
Aug 27, 20212663.00p2680.00p2655.00p2680.00p469,161
Aug 26, 20212667.00p2675.00p2645.00p2675.00p462,925
Aug 25, 20212673.00p2685.00p2664.80p2668.00p354,756
Aug 24, 20212703.00p2708.00p2668.00p2675.00p573,621
Aug 23, 20212704.00p2708.00p2685.00p2700.00p458,442
Aug 20, 20212697.00p2702.00p2678.00p2691.00p694,816
Aug 19, 20212654.00p2694.00p2644.00p2686.00p655,122
Aug 18, 20212651.00p2674.00p2641.00p2659.00p293,888
Aug 17, 20212630.00p2655.00p2625.00p2652.00p305,748
Aug 16, 20212655.00p2658.00p2635.56p2641.00p338,715
Aug 13, 20212659.00p2670.00p2646.00p2658.00p262,203
Aug 12, 20212641.00p2664.00p2626.00p2659.00p405,779
Aug 11, 20212600.00p2636.00p2591.78p2636.00p334,464
Aug 10, 20212607.00p2618.00p2582.00p2599.00p481,292
Aug 9, 20212615.00p2619.00p2593.00p2612.00p976,831
Aug 6, 20212656.00p2664.00p2619.00p2619.00p658,075
Aug 5, 20212650.00p2680.25p2647.00p2664.00p481,739
Aug 4, 20212672.00p2683.00p2660.00p2666.00p526,669
Aug 3, 20212669.00p2672.00p2647.56p2665.00p621,862
Aug 2, 20212679.00p2693.00p2652.00p2674.00p549,640
Jul 30, 20212643.00p2666.00p2622.00p2666.00p722,089
Jul 29, 20212648.00p2665.00p2631.00p2662.00p396,958
Jul 28, 20212621.00p2648.00p2621.00p2648.00p378,968
Jul 27, 20212631.00p2653.00p2620.00p2629.00p417,753
Jul 26, 20212665.00p2680.00p2642.00p2642.00p507,398
Jul 23, 20212639.00p2670.00p2635.00p2667.00p427,573
Jul 22, 20212609.00p2637.00p2599.00p2632.00p298,340
Jul 21, 20212610.00p2633.00p2598.00p2601.00p631,672
Jul 20, 20212601.00p2606.00p2576.00p2592.00p1,084,868
Jul 19, 20212579.00p2592.00p2560.00p2589.00p522,608
Jul 16, 20212587.00p2602.00p2569.00p2596.00p730,237
Showing 1 to 50 of 252