LON:BNZL Bunzl (BNZL) Stock Chart & Stock Price History GBX 2,926 +18.00 (+0.62%) (As of 09/29/2023 ET) Add Compare Share Share Today's Range 2,925▼ 2,95550-Day Range 2,687▼ 2,94152-Week Range 2,603▼ 3,226.48Volume782,915 shsAverage Volume616,354 shsMarket Capitalization£9.89 billionP/E Ratio2,017.93Dividend Yield2.19%Price TargetGBX 2,989.17 ChartProfileAnalyst RatingsChartCompetitorsDividendInsider TradesHeadlinesProfileAnalyst RatingsChartCompetitorsDividendInsider TradesHeadlines Bunzl Stock Price Performance5 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 Email Address BNZL Stock Chart for Saturday, September, 30, 2023 BNZL Chart by TradingView Bunzl Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023GBX 2,908GBX 2,926+0.62%GBX 2,955GBX 2,925782,915 shs£9.89 billion09/28/2023GBX 2,863GBX 2,908+1.57%GBX 2,908GBX 2,839715,144 shs£9.83 billion09/27/2023GBX 2,862GBX 2,863+0.03%GBX 2,876GBX 2,846572,569 shs£9.68 billion09/26/2023GBX 2,877GBX 2,862-0.52%GBX 2,875GBX 2,842458,183 shs£9.67 billion09/25/2023GBX 2,917GBX 2,877-1.37%GBX 2,916GBX 2,866412,413 shs£9.72 billion09/22/2023GBX 2,925GBX 2,917-0.27%GBX 2,929GBX 2,904738,824 shs£9.86 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023GBX 2,941GBX 2,925-0.54%GBX 2,949GBX 2,914.65833,534 shs£9.89 billion09/20/2023GBX 2,893GBX 2,941+1.66%GBX 2,941GBX 2,899.62626,888 shs£9.94 billion09/19/2023GBX 2,873GBX 2,893+0.70%GBX 2,895GBX 2,872.161.12 million shs£9.78 billion09/18/2023GBX 2,858GBX 2,873+0.52%GBX 2,873GBX 2,851684,352 shs£9.71 billion09/15/2023GBX 2,825GBX 2,858+1.17%GBX 2,870GBX 2,841.431.26 million shs£9.66 billion09/14/2023GBX 2,804GBX 2,825+0.75%GBX 2,841GBX 2,801817,421 shs£9.55 billion09/13/2023GBX 2,805GBX 2,804-0.04%GBX 2,809GBX 2,790354,071 shs£9.48 billion09/12/2023GBX 2,800GBX 2,805+0.18%GBX 2,805GBX 2,784.89551,785 shs£9.48 billion09/11/2023GBX 2,807GBX 2,800-0.25%GBX 2,817GBX 2,781248,667 shs£9.46 billion09/08/2023GBX 2,800GBX 2,807+0.25%GBX 2,816GBX 2,789283,582 shs£9.49 billion09/07/2023GBX 2,813GBX 2,800-0.46%GBX 2,823GBX 2,800381,202 shs£9.46 billion09/06/2023GBX 2,766GBX 2,813+1.70%GBX 2,813GBX 2,738436,495 shs£9.51 billion09/05/2023GBX 2,827GBX 2,766-2.16%GBX 2,828GBX 2,766426,431 shs£9.35 billion09/04/2023GBX 2,850GBX 2,827-0.81%GBX 2,866GBX 2,824240,194 shs£9.55 billion09/01/2023GBX 2,830GBX 2,850+0.71%GBX 2,856GBX 2,834284,206 shs£9.63 billion08/31/2023GBX 2,845GBX 2,830-0.53%GBX 2,866GBX 2,830824,182 shs£9.56 billion08/30/2023GBX 2,808GBX 2,845+1.32%GBX 2,878GBX 2,817410,696 shs£9.61 billion08/29/2023GBX 2,724GBX 2,808+3.08%GBX 2,859.76GBX 2,783572,696 shs£9.49 billion08/28/2023GBX 2,724GBX 2,724GBX 2,745GBX 2,707380,080 shs£9.20 billion08/25/2023GBX 2,713GBX 2,713GBX 2,745GBX 2,707380,081 shs£9.17 billion08/24/2023GBX 2,693GBX 2,713+0.74%GBX 2,723GBX 2,707329,254 shs£9.17 billion08/23/2023GBX 2,687GBX 2,693+0.22%GBX 2,712GBX 2,685435,652 shs£9.10 billion08/22/2023GBX 2,694GBX 2,687-0.26%GBX 2,707GBX 2,680356,669 shs£9.08 billion08/21/2023GBX 2,714GBX 2,694-0.74%GBX 2,720GBX 2,690357,603 shs£9.10 billion08/18/2023GBX 2,738GBX 2,714-0.88%GBX 2,734GBX 2,709361,656 shs£9.17 billion08/17/2023GBX 2,752GBX 2,738-0.51%GBX 2,750GBX 2,729423,728 shs£9.25 billion08/16/2023GBX 2,757GBX 2,752-0.18%GBX 2,769GBX 2,741288,714 shs£9.30 billion08/15/2023GBX 2,795GBX 2,757-1.36%GBX 2,804GBX 2,743311,582 shs£9.32 billion08/14/2023GBX 2,808GBX 2,795-0.46%GBX 2,813GBX 2,784415,843 shs£9.44 billion08/11/2023GBX 2,802GBX 2,808+0.21%GBX 2,816GBX 2,793562,109 shs£9.49 billion08/10/2023GBX 2,786GBX 2,802+0.57%GBX 2,810GBX 2,780392,246 shs£9.47 billion08/09/2023GBX 2,782GBX 2,786+0.14%GBX 2,810GBX 2,779395,600 shs£9.41 billion08/08/2023GBX 2,790GBX 2,782-0.29%GBX 2,812GBX 2,778419,064 shs£9.40 billion08/07/2023GBX 2,786GBX 2,790+0.14%GBX 2,790GBX 2,763365,321 shs£9.43 billion08/04/2023GBX 2,792GBX 2,786-0.21%GBX 2,796GBX 2,761248,630 shs£9.41 billion08/03/2023GBX 2,828GBX 2,792-1.27%GBX 2,816GBX 2,774433,008 shs£9.43 billion08/02/2023GBX 2,873GBX 2,828-1.57%GBX 2,850.96GBX 2,816453,731 shs£9.56 billion08/01/2023GBX 2,888GBX 2,873-0.52%GBX 2,895GBX 2,857368,785 shs£9.71 billion07/31/2023GBX 2,893GBX 2,888-0.17%GBX 2,896GBX 2,873295,266 shs£9.76 billion07/28/2023GBX 2,894GBX 2,893-0.03%GBX 2,899.41GBX 2,864315,671 shs£9.78 billion07/27/2023GBX 2,856GBX 2,894+1.33%GBX 2,915GBX 2,862.76364,475 shs£9.78 billion07/26/2023GBX 2,851GBX 2,856+0.18%GBX 2,864GBX 2,833320,980 shs£9.65 billion07/25/2023GBX 2,836GBX 2,851+0.53%GBX 2,860GBX 2,806349,326 shs£9.63 billion07/24/2023GBX 2,863GBX 2,836-0.94%GBX 2,870GBX 2,836327,924 shs£9.58 billion07/21/2023GBX 2,849GBX 2,863+0.49%GBX 2,871GBX 2,839397,788 shs£9.67 billion07/20/2023GBX 2,850GBX 2,849-0.04%GBX 2,865GBX 2,832.19299,132 shs£9.63 billion07/19/2023GBX 2,800GBX 2,850+1.79%GBX 2,874GBX 2,812406,835 shs£9.63 billion07/18/2023GBX 2,785GBX 2,800+0.54%GBX 2,808GBX 2,780351,994 shs£9.46 billion07/17/2023GBX 2,800GBX 2,785-0.54%GBX 2,803GBX 2,777324,971 shs£9.41 billion07/14/2023GBX 2,783GBX 2,800+0.61%GBX 2,801GBX 2,763.46359,831 shs£9.46 billion07/13/2023GBX 2,816GBX 2,783-1.17%GBX 2,827GBX 2,774.44662,607 shs£9.40 billion07/12/2023GBX 2,874GBX 2,816-2.02%GBX 2,850GBX 2,788630,259 shs£9.52 billion07/11/2023GBX 2,889GBX 2,874-0.52%GBX 2,903GBX 2,865370,919 shs£9.71 billion07/10/2023GBX 2,875GBX 2,889+0.49%GBX 2,891GBX 2,862.45285,158 shs£9.76 billion07/07/2023GBX 2,894GBX 2,875-0.66%GBX 2,885.57GBX 2,857395,365 shs£9.72 billion07/06/2023GBX 2,934GBX 2,894-1.36%GBX 2,931GBX 2,886553,681 shs£9.78 billion07/05/2023GBX 2,955GBX 2,934-0.71%GBX 2,954GBX 2,931561,034 shs£9.91 billion07/04/2023GBX 2,966GBX 2,955-0.37%GBX 2,968GBX 2,949.10333,040 shs£9.99 billion07/03/2023GBX 2,999GBX 2,966-1.10%GBX 3,007.42GBX 2,962.80359,540 shs£10.02 billion06/30/2023GBX 2,961GBX 2,999+1.28%GBX 3,027GBX 2,962724,640 shs£10.13 billion06/29/2023GBX 3,000GBX 2,961-1.30%GBX 3,007GBX 2,961384,796 shs£10.01 billion06/28/2023GBX 2,980GBX 3,000+0.67%GBX 3,017GBX 2,987.32555,138 shs£10.14 billion Related Companies: Coca-Cola HBC Stock Price Chart Ocado Group Stock Price Chart J Sainsbury Stock Price Chart B&M European Value Retail Stock Price Chart Imperial Brands Stock Price Chart Associated British Foods Stock Price Chart Tate & Lyle Stock Price Chart Greggs Stock Price Chart Tesco Stock Price Chart Kitwave Group Stock Price Chart Receive BNZL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bunzl and its competitors with MarketBeat's FREE daily newsletter. This page (LON:BNZL) was last updated on 9/30/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bunzl plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.