Bunzl Plc (BNZL)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -250 | -7.55743651753 | 3308 | 3368 | 3006 | 1509738 | 3103.68040927 | DE |
| 4 | -376 | -10.9493302271 | 3434 | 3488 | 3006 | 868205 | 3260.24306605 | DE |
| 12 | -472 | -13.3711048159 | 3530 | 3620 | 3006 | 769610 | 3325.32846817 | DE |
| 26 | -590 | -16.173245614 | 3648 | 3726 | 3006 | 776127 | 3442.47953968 | DE |
| 52 | 1 | 0.032711808963 | 3057 | 3726 | 2896 | 730758 | 3280.45196668 | DE |
| 156 | 279 | 10.0395825837 | 2779 | 3726 | 2542 | 779751 | 3054.98323957 | DE |
| 260 | 1270.5 | 71.0769230769 | 1787.5 | 3726 | 1242 | 802098 | 2734.94351103 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 3020 | -30 | -0.98 | 3050 | 3068 | 3006 | 1631609 |
| 1741195800 | 3050 | 14 | 0.46 | 3024 | 3072 | 3024 | 879784 |
| 1741109400 | 3036 | -36 | -1.17 | 3046 | 3116 | 3016 | 1679316 |
| 1741023000 | 3072 | -296 | -8.79 | 3312 | 3334 | 3072 | 1993794 |
| 1740763800 | 3368 | 30 | 0.90 | 3308 | 3368 | 3308 | 1364189 |
| 1740677400 | 3338 | -6 | -0.18 | 3324 | 3346 | 3286 | 540637 |
| 1740591000 | 3344 | 26 | 0.78 | 3310 | 3344 | 3306 | 603109 |
| 1740504600 | 3318 | -50 | -1.48 | 3342 | 3354 | 3296 | 1401337 |
| 1740418200 | 3368 | 2 | 0.06 | 3370 | 3378 | 3346 | 966605 |
| 1740159000 | 3366 | 0 | 0.00 | 3368 | 3392 | 3350 | 622452 |
| 1740072600 | 3366 | -10 | -0.30 | 3384 | 3404 | 3360 | 902796 |
| 1739986200 | 3376 | -58 | -1.69 | 3434 | 3440 | 3376 | 695214 |
| 1739899800 | 3434 | -6 | -0.17 | 3452 | 3458 | 3434 | 619782 |
| 1739813400 | 3440 | 4 | 0.12 | 3432 | 3450 | 3422 | 374921 |
| 1739554200 | 3436 | -6 | -0.17 | 3442 | 3452 | 3426 | 711772 |
| 1739467800 | 3442 | 22 | 0.64 | 3464 | 3488 | 3420 | 472153 |
| 1739381400 | 3420 | -10 | -0.29 | 3420 | 3436 | 3402 | 475864 |
| 1739295000 | 3430 | 28 | 0.82 | 3406 | 3440 | 3396 | 391246 |
| 1739208600 | 3402 | 28 | 0.83 | 3366 | 3404 | 3366 | 569535 |
| 1738949400 | 3374 | -56 | -1.63 | 3434 | 3436 | 3358 | 467988 |
| 1738863000 | 3430 | 0 | 0.00 | 3452 | 3452 | 3418 | 435676 |
| 1738776600 | 3430 | -8 | -0.23 | 3430 | 3442 | 3410 | 495168 |
| 1738690200 | 3438 | 12 | 0.35 | 3412 | 3452 | 3402 | 513475 |
| 1738603800 | 3426 | -22 | -0.64 | 3408 | 3428 | 3390 | 488500 |
| 1738344600 | 3448 | -4 | -0.12 | 3460 | 3466 | 3446 | 1234690 |
| 1738258200 | 3452 | 36 | 1.05 | 3414 | 3460 | 3406 | 477273 |
| 1738171800 | 3416 | 0 | 0.00 | 3426 | 3436 | 3410 | 901647 |
| 1738085400 | 3416 | 22 | 0.65 | 3390 | 3440 | 3386 | 752478 |
| 1737999000 | 3394 | 12 | 0.35 | 3372 | 3408 | 3362 | 775459 |
| 1737739800 | 3382 | -42 | -1.23 | 3426 | 3428 | 3370 | 730826 |
| 1737653400 | 3424 | -26 | -0.75 | 3456 | 3460 | 3424 | 1379370 |
| 1737567000 | 3450 | 16 | 0.47 | 3434 | 3458 | 3432 | 724475 |
| 1737480600 | 3434 | 8 | 0.23 | 3424 | 3440 | 3416 | 472281 |
| 1737394200 | 3426 | -12 | -0.35 | 3430 | 3444 | 3422 | 1172096 |
| 1737135000 | 3438 | 46 | 1.36 | 3416 | 3444 | 3400 | 515683 |
| 1737048600 | 3392 | 60 | 1.80 | 3334 | 3392 | 3326 | 734711 |
| 1736962200 | 3332 | 24 | 0.73 | 3316 | 3342 | 3316 | 401059 |
| 1736875800 | 3308 | -2 | -0.06 | 3314 | 3322 | 3292 | 557751 |
| 1736789400 | 3310 | 28 | 0.85 | 3276 | 3324 | 3276 | 570524 |
| 1736530200 | 3282 | -20 | -0.61 | 3302 | 3314 | 3282 | 479801 |
| 1736443800 | 3302 | 44 | 1.35 | 3260 | 3314 | 3254 | 538713 |
| 1736357400 | 3258 | 0 | 0.00 | 3258 | 3270 | 3226 | 410654 |
| 1736271000 | 3258 | 6 | 0.18 | 3246 | 3280 | 3244 | 479722 |
| 1736184600 | 3252 | -14 | -0.43 | 3274 | 3274 | 3236 | 611028 |
| 1735925400 | 3266 | -40 | -1.21 | 3290 | 3304 | 3260 | 327699 |
| 1735839000 | 3306 | 10 | 0.30 | 3302 | 3314 | 3294 | 291209 |
| 1735666200 | 3296 | 0 | 0.00 | 3296 | 3310 | 3286 | 201241 |
| 1735579800 | 3296 | -16 | -0.48 | 3298 | 3308 | 3278 | 405799 |
| 1735320600 | 3312 | 8 | 0.24 | 3300 | 3320 | 3290 | 399316 |
| 1735061400 | 3304 | 6 | 0.18 | 3310 | 3324 | 3304 | 175539 |
| 1734975000 | 3298 | 30 | 0.92 | 3250 | 3310 | 3236 | 554520 |
| 1734715800 | 3268 | 12 | 0.37 | 3242 | 3276 | 3236 | 1732908 |
| 1734629400 | 3256 | -68 | -2.05 | 3302 | 3306 | 3256 | 1182899 |
| 1734543000 | 3324 | -32 | -0.95 | 3360 | 3380 | 3322 | 918781 |
| 1734456600 | 3356 | -202 | -5.68 | 3362 | 3410 | 3296 | 3203639 |
| 1734370200 | 3558 | 38 | 1.08 | 3560 | 3620 | 3542 | 705811 |
| 1734111000 | 3520 | -14 | -0.40 | 3530 | 3542 | 3498 | 551249 |
| 1734024600 | 3534 | -54 | -1.51 | 3576 | 3582 | 3528 | 802257 |
| 1733938200 | 3588 | 48 | 1.36 | 3524 | 3588 | 3524 | 978987 |
| 1733851800 | 3540 | -52 | -1.45 | 3590 | 3592 | 3540 | 493468 |
| 1733765400 | 3592 | 4 | 0.11 | 3584 | 3616 | 3574 | 918600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
