livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Bunzl - (BNZL) share price history


Bunzl share priceBNZL share price tradesBNZL Fundamentals watchlistADD to watchlist
Bunzl - (BNZL) share price history
Date Open High Low Close Volume
04/07/2025 2,326.00 2,348.00 2,324.00 2,340.00 322,798
03/07/2025 2,346.00 2,361.99 2,333.80 2,338.00 462,627
02/07/2025 2,358.00 2,358.00 2,316.00 2,332.00 690,939
01/07/2025 2,326.00 2,360.00 2,310.00 2,360.00 459,656
30/06/2025 2,344.00 2,346.67 2,320.00 2,320.00 616,512
27/06/2025 2,326.00 2,346.00 2,318.00 2,344.00 630,641
26/06/2025 2,318.00 2,339.98 2,316.62 2,330.00 517,810
25/06/2025 2,330.00 2,364.00 2,320.00 2,324.00 856,902
24/06/2025 2,346.00 2,394.00 2,300.00 2,328.00 1,155,966
23/06/2025 2,254.00 2,336.00 2,254.00 2,320.00 925,375
20/06/2025 2,264.00 2,284.00 2,248.00 2,272.00 1,954,809
19/06/2025 2,218.00 2,270.00 2,218.00 2,252.00 818,254
18/06/2025 2,242.00 2,252.00 2,210.00 2,222.00 1,235,949
17/06/2025 2,268.00 2,290.95 2,218.00 2,236.00 1,603,895
16/06/2025 2,292.00 2,316.56 2,270.00 2,302.00 506,008
13/06/2025 2,290.00 2,304.00 2,279.21 2,284.00 579,726
12/06/2025 2,300.00 2,368.00 2,300.00 2,314.00 483,887
11/06/2025 2,340.00 2,350.00 2,314.00 2,314.00 560,476
10/06/2025 2,310.00 2,386.90 2,302.00 2,336.00 831,594
09/06/2025 2,272.00 2,308.00 2,272.00 2,296.00 721,718
06/06/2025 2,270.00 2,298.00 2,252.94 2,274.00 597,117
05/06/2025 2,292.00 2,300.00 2,262.00 2,288.00 921,388
04/06/2025 2,318.00 2,322.20 2,290.00 2,294.00 1,044,663
03/06/2025 2,348.00 2,352.00 2,314.00 2,314.00 845,947
02/06/2025 2,358.00 2,372.00 2,337.78 2,346.00 493,651
30/05/2025 2,382.00 2,391.10 2,361.10 2,376.00 1,516,177
29/05/2025 2,402.00 2,410.00 2,378.00 2,382.00 447,286
28/05/2025 2,422.00 2,441.03 2,396.00 2,398.00 414,789
27/05/2025 2,422.00 2,432.00 2,402.00 2,424.00 839,482
23/05/2025 2,424.00 2,430.83 2,368.00 2,376.00 583,549

Bunzl - (BNZL) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z