LON:BNZL

Bunzl (BNZL) Stock Chart & Stock Price History

GBX 2,926

+18.00 (+0.62%)

(As of 09/29/2023 ET)

Compare

Today's Range: 2,925
▼
2,955
50-Day Range: 2,687
▼
2,941
52-Week Range: 2,603
▼
3,226.48

Volume: 782,915 shs
Average Volume: 616,354 shs
Market Capitalization: £9.89 billion

P/E Ratio: 2,017.93
Dividend Yield: 2.19%
Price Target: GBX 2,989.17

Profile Analyst Ratings Chart Competitors Dividend Insider Trades Headlines

Bunzl Stock Price Performance

5 Day Performance: +0.31%
1 Month Performance: +4.20%
3 Month Performance: -1.18%
6 Month Performance: -2.92%
Year-To-Date Performance: +6.05%
1 Year Performance: +6.52%

Receive BNZL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bunzl and its competitors with MarketBeat's FREE daily newsletter

BNZL Stock Chart for Saturday, September, 30, 2023

Bunzl Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	GBX 2,908	GBX 2,926 +0.62%	GBX 2,955	GBX 2,925	782,915 shs	£9.89 billion
09/28/2023	GBX 2,863	GBX 2,908 +1.57%	GBX 2,908	GBX 2,839	715,144 shs	£9.83 billion
09/27/2023	GBX 2,862	GBX 2,863 +0.03%	GBX 2,876	GBX 2,846	572,569 shs	£9.68 billion
09/26/2023	GBX 2,877	GBX 2,862 -0.52%	GBX 2,875	GBX 2,842	458,183 shs	£9.67 billion
09/25/2023	GBX 2,917	GBX 2,877 -1.37%	GBX 2,916	GBX 2,866	412,413 shs	£9.72 billion
09/22/2023	GBX 2,925	GBX 2,917 -0.27%	GBX 2,929	GBX 2,904	738,824 shs	£9.86 billion
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	GBX 2,941	GBX 2,925 -0.54%	GBX 2,949	GBX 2,914.65	833,534 shs	£9.89 billion
09/20/2023	GBX 2,893	GBX 2,941 +1.66%	GBX 2,941	GBX 2,899.62	626,888 shs	£9.94 billion
09/19/2023	GBX 2,873	GBX 2,893 +0.70%	GBX 2,895	GBX 2,872.16	1.12 million shs	£9.78 billion
09/18/2023	GBX 2,858	GBX 2,873 +0.52%	GBX 2,873	GBX 2,851	684,352 shs	£9.71 billion
09/15/2023	GBX 2,825	GBX 2,858 +1.17%	GBX 2,870	GBX 2,841.43	1.26 million shs	£9.66 billion
09/14/2023	GBX 2,804	GBX 2,825 +0.75%	GBX 2,841	GBX 2,801	817,421 shs	£9.55 billion
09/13/2023	GBX 2,805	GBX 2,804 -0.04%	GBX 2,809	GBX 2,790	354,071 shs	£9.48 billion
09/12/2023	GBX 2,800	GBX 2,805 +0.18%	GBX 2,805	GBX 2,784.89	551,785 shs	£9.48 billion
09/11/2023	GBX 2,807	GBX 2,800 -0.25%	GBX 2,817	GBX 2,781	248,667 shs	£9.46 billion
09/08/2023	GBX 2,800	GBX 2,807 +0.25%	GBX 2,816	GBX 2,789	283,582 shs	£9.49 billion
09/07/2023	GBX 2,813	GBX 2,800 -0.46%	GBX 2,823	GBX 2,800	381,202 shs	£9.46 billion
09/06/2023	GBX 2,766	GBX 2,813 +1.70%	GBX 2,813	GBX 2,738	436,495 shs	£9.51 billion
09/05/2023	GBX 2,827	GBX 2,766 -2.16%	GBX 2,828	GBX 2,766	426,431 shs	£9.35 billion
09/04/2023	GBX 2,850	GBX 2,827 -0.81%	GBX 2,866	GBX 2,824	240,194 shs	£9.55 billion
09/01/2023	GBX 2,830	GBX 2,850 +0.71%	GBX 2,856	GBX 2,834	284,206 shs	£9.63 billion
08/31/2023	GBX 2,845	GBX 2,830 -0.53%	GBX 2,866	GBX 2,830	824,182 shs	£9.56 billion
08/30/2023	GBX 2,808	GBX 2,845 +1.32%	GBX 2,878	GBX 2,817	410,696 shs	£9.61 billion
08/29/2023	GBX 2,724	GBX 2,808 +3.08%	GBX 2,859.76	GBX 2,783	572,696 shs	£9.49 billion
08/28/2023	GBX 2,724	GBX 2,724	GBX 2,745	GBX 2,707	380,080 shs	£9.20 billion
08/25/2023	GBX 2,713	GBX 2,713	GBX 2,745	GBX 2,707	380,081 shs	£9.17 billion
08/24/2023	GBX 2,693	GBX 2,713 +0.74%	GBX 2,723	GBX 2,707	329,254 shs	£9.17 billion
08/23/2023	GBX 2,687	GBX 2,693 +0.22%	GBX 2,712	GBX 2,685	435,652 shs	£9.10 billion
08/22/2023	GBX 2,694	GBX 2,687 -0.26%	GBX 2,707	GBX 2,680	356,669 shs	£9.08 billion
08/21/2023	GBX 2,714	GBX 2,694 -0.74%	GBX 2,720	GBX 2,690	357,603 shs	£9.10 billion
08/18/2023	GBX 2,738	GBX 2,714 -0.88%	GBX 2,734	GBX 2,709	361,656 shs	£9.17 billion
08/17/2023	GBX 2,752	GBX 2,738 -0.51%	GBX 2,750	GBX 2,729	423,728 shs	£9.25 billion
08/16/2023	GBX 2,757	GBX 2,752 -0.18%	GBX 2,769	GBX 2,741	288,714 shs	£9.30 billion
08/15/2023	GBX 2,795	GBX 2,757 -1.36%	GBX 2,804	GBX 2,743	311,582 shs	£9.32 billion
08/14/2023	GBX 2,808	GBX 2,795 -0.46%	GBX 2,813	GBX 2,784	415,843 shs	£9.44 billion
08/11/2023	GBX 2,802	GBX 2,808 +0.21%	GBX 2,816	GBX 2,793	562,109 shs	£9.49 billion
08/10/2023	GBX 2,786	GBX 2,802 +0.57%	GBX 2,810	GBX 2,780	392,246 shs	£9.47 billion
08/09/2023	GBX 2,782	GBX 2,786 +0.14%	GBX 2,810	GBX 2,779	395,600 shs	£9.41 billion
08/08/2023	GBX 2,790	GBX 2,782 -0.29%	GBX 2,812	GBX 2,778	419,064 shs	£9.40 billion
08/07/2023	GBX 2,786	GBX 2,790 +0.14%	GBX 2,790	GBX 2,763	365,321 shs	£9.43 billion

08/04/2023	GBX 2,792	GBX 2,786 -0.21%	GBX 2,796	GBX 2,761	248,630 shs	£9.41 billion
08/03/2023	GBX 2,828	GBX 2,792 -1.27%	GBX 2,816	GBX 2,774	433,008 shs	£9.43 billion
08/02/2023	GBX 2,873	GBX 2,828 -1.57%	GBX 2,850.96	GBX 2,816	453,731 shs	£9.56 billion
08/01/2023	GBX 2,888	GBX 2,873 -0.52%	GBX 2,895	GBX 2,857	368,785 shs	£9.71 billion
07/31/2023	GBX 2,893	GBX 2,888 -0.17%	GBX 2,896	GBX 2,873	295,266 shs	£9.76 billion
07/28/2023	GBX 2,894	GBX 2,893 -0.03%	GBX 2,899.41	GBX 2,864	315,671 shs	£9.78 billion
07/27/2023	GBX 2,856	GBX 2,894 +1.33%	GBX 2,915	GBX 2,862.76	364,475 shs	£9.78 billion
07/26/2023	GBX 2,851	GBX 2,856 +0.18%	GBX 2,864	GBX 2,833	320,980 shs	£9.65 billion
07/25/2023	GBX 2,836	GBX 2,851 +0.53%	GBX 2,860	GBX 2,806	349,326 shs	£9.63 billion
07/24/2023	GBX 2,863	GBX 2,836 -0.94%	GBX 2,870	GBX 2,836	327,924 shs	£9.58 billion
07/21/2023	GBX 2,849	GBX 2,863 +0.49%	GBX 2,871	GBX 2,839	397,788 shs	£9.67 billion
07/20/2023	GBX 2,850	GBX 2,849 -0.04%	GBX 2,865	GBX 2,832.19	299,132 shs	£9.63 billion
07/19/2023	GBX 2,800	GBX 2,850 +1.79%	GBX 2,874	GBX 2,812	406,835 shs	£9.63 billion
07/18/2023	GBX 2,785	GBX 2,800 +0.54%	GBX 2,808	GBX 2,780	351,994 shs	£9.46 billion
07/17/2023	GBX 2,800	GBX 2,785 -0.54%	GBX 2,803	GBX 2,777	324,971 shs	£9.41 billion
07/14/2023	GBX 2,783	GBX 2,800 +0.61%	GBX 2,801	GBX 2,763.46	359,831 shs	£9.46 billion
07/13/2023	GBX 2,816	GBX 2,783 -1.17%	GBX 2,827	GBX 2,774.44	662,607 shs	£9.40 billion
07/12/2023	GBX 2,874	GBX 2,816 -2.02%	GBX 2,850	GBX 2,788	630,259 shs	£9.52 billion
07/11/2023	GBX 2,889	GBX 2,874 -0.52%	GBX 2,903	GBX 2,865	370,919 shs	£9.71 billion
07/10/2023	GBX 2,875	GBX 2,889 +0.49%	GBX 2,891	GBX 2,862.45	285,158 shs	£9.76 billion
07/07/2023	GBX 2,894	GBX 2,875 -0.66%	GBX 2,885.57	GBX 2,857	395,365 shs	£9.72 billion
07/06/2023	GBX 2,934	GBX 2,894 -1.36%	GBX 2,931	GBX 2,886	553,681 shs	£9.78 billion
07/05/2023	GBX 2,955	GBX 2,934 -0.71%	GBX 2,954	GBX 2,931	561,034 shs	£9.91 billion
07/04/2023	GBX 2,966	GBX 2,955 -0.37%	GBX 2,968	GBX 2,949.10	333,040 shs	£9.99 billion
07/03/2023	GBX 2,999	GBX 2,966 -1.10%	GBX 3,007.42	GBX 2,962.80	359,540 shs	£10.02 billion
06/30/2023	GBX 2,961	GBX 2,999 +1.28%	GBX 3,027	GBX 2,962	724,640 shs	£10.13 billion
06/29/2023	GBX 3,000	GBX 2,961 -1.30%	GBX 3,007	GBX 2,961	384,796 shs	£10.01 billion
06/28/2023	GBX 2,980	GBX 3,000 +0.67%	GBX 3,017	GBX 2,987.32	555,138 shs	£10.14 billion

Related Companies:

This page (LON:BNZL) was last updated on 9/30/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Bunzl (BNZL) Stock Chart & Stock Price History

Bunzl Stock Price Performance

BNZL Stock Chart for Saturday, September, 30, 2023

Bunzl Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info