Italia markets open in 3 hours 8 minutes

Bunzl plc (BNZL.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.088,00+34,00 (+1,11%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20243.042,003.112,003.042,003.088,003.088,001.324.691
23 apr 20243.060,003.070,003.048,003.054,003.054,00803.624
22 apr 20243.020,003.074,003.014,003.050,003.050,00924.644
19 apr 20242.956,002.994,002.952,002.994,002.994,00592.524
18 apr 20242.992,002.992,002.954,002.974,002.974,001.090.906
17 apr 20242.964,002.986,002.962,002.978,002.978,00753.180
16 apr 20242.964,002.976,002.952,002.968,002.968,001.004.251
15 apr 20242.974,003.012,002.966,002.994,002.994,00717.779
12 apr 20243.000,003.006,002.974,002.974,002.974,00827.089
11 apr 20242.970,003.012,002.967,522.996,002.996,001.123.398
10 apr 20242.960,002.976,002.951,162.968,002.968,001.209.463
09 apr 20242.922,002.952,002.916,002.952,002.952,00752.244
08 apr 20242.934,002.948,002.913,552.924,002.924,00633.717
05 apr 20242.898,002.940,002.896,002.940,002.940,00720.846
04 apr 20242.948,002.958,002.914,002.926,002.926,001.237.687
03 apr 20242.942,002.966,002.940,002.946,002.946,00970.347
02 apr 20243.036,003.052,002.950,002.950,002.950,001.541.879
28 mar 20243.061,003.066,003.036,003.048,003.048,00668.386
27 mar 20243.065,003.067,003.041,003.056,003.056,00476.282
26 mar 20243.028,003.068,973.007,003.061,003.061,00774.301
25 mar 20243.059,003.079,003.031,003.037,003.037,00553.945
22 mar 20243.067,003.088,003.065,523.073,003.073,00548.372
21 mar 20243.043,003.063,003.033,003.061,003.061,00578.000
20 mar 20243.011,003.051,003.011,003.017,003.017,00726.231
19 mar 20243.007,003.026,002.997,003.012,003.012,001.351.674
18 mar 20243.015,003.021,003.007,003.011,003.011,00586.069
15 mar 20243.017,003.027,002.996,003.004,003.004,001.728.965
14 mar 20243.068,003.072,003.017,003.024,003.024,00689.014
13 mar 20243.101,003.102,003.067,003.068,003.068,00872.804
12 mar 20243.090,003.106,003.081,003.098,003.098,00513.881
11 mar 20243.086,003.096,403.055,003.074,003.074,00393.272
08 mar 20243.076,003.095,003.059,003.095,003.095,00855.982
07 mar 20243.057,003.089,003.057,003.068,003.068,00573.099
06 mar 20243.094,003.094,003.060,003.065,003.065,00552.250
05 mar 20243.080,003.114,003.073,003.087,003.087,00514.226
04 mar 20243.052,003.094,003.034,003.066,003.066,00829.094
01 mar 20243.180,003.180,003.083,003.104,003.104,00959.612
29 feb 20243.158,003.174,003.135,003.153,003.153,001.788.943
28 feb 20243.186,003.199,003.108,003.135,003.135,001.018.983
27 feb 20243.197,003.240,003.162,003.185,003.185,001.485.923
26 feb 20243.205,003.224,003.118,003.210,003.210,001.431.212
23 feb 20243.250,003.306,003.237,003.306,003.306,00823.909
22 feb 20243.259,003.263,003.216,003.257,003.257,00835.897
21 feb 20243.258,003.264,003.221,003.246,003.246,00779.819
20 feb 20243.228,003.254,003.225,003.253,003.253,00496.318
19 feb 20243.213,003.232,003.186,423.226,003.226,00383.730
16 feb 20243.185,003.221,003.180,003.215,003.215,00600.410
15 feb 20243.214,003.223,853.177,003.181,003.181,00495.740
14 feb 20243.176,003.196,003.175,003.188,003.188,00493.110
13 feb 20243.201,003.222,003.170,003.179,003.179,00999.792
12 feb 20243.211,003.213,003.188,003.198,003.198,00562.645
09 feb 20243.198,003.224,003.197,003.202,003.202,00548.097
08 feb 20243.189,003.223,003.169,783.200,003.200,00827.461
07 feb 20243.207,003.217,003.176,003.189,003.189,001.860.880
06 feb 20243.216,003.234,003.193,003.212,003.212,00343.835
05 feb 20243.206,003.212,003.180,003.203,003.203,00573.892
02 feb 20243.215,003.225,003.205,003.208,003.208,00396.177
01 feb 20243.205,003.220,003.187,003.204,003.204,00438.976
31 gen 20243.228,003.253,003.214,003.215,003.215,001.018.673
30 gen 20243.202,003.227,563.195,003.218,003.218,00429.083
29 gen 20243.175,003.193,003.157,003.190,003.190,00593.956
26 gen 20243.156,003.189,003.152,003.184,003.184,00506.838
25 gen 20243.150,003.160,003.125,003.147,003.147,00961.708
24 gen 20243.170,003.179,003.156,003.157,003.157,00611.220
23 gen 20243.252,003.254,103.178,003.178,003.178,00618.092
22 gen 20243.243,003.257,493.231,003.245,003.245,00330.371
19 gen 20243.246,003.256,003.213,003.219,003.219,00713.084
18 gen 20243.217,003.229,003.206,003.229,003.229,00492.985
17 gen 20243.191,003.209,003.165,003.209,003.209,00619.244
16 gen 20243.229,003.237,003.217,003.224,003.224,00911.918
15 gen 20243.258,003.268,003.237,003.243,003.243,001.033.936
12 gen 20243.223,003.257,003.216,003.253,003.253,00696.582
11 gen 20243.202,003.227,003.191,003.194,003.194,00494.020
10 gen 20243.195,003.209,003.179,003.196,003.196,00327.778
09 gen 20243.195,003.195,003.166,003.194,003.194,00369.146
08 gen 20243.174,003.198,003.159,003.189,003.189,00833.844
05 gen 20243.164,003.167,003.134,003.163,003.163,00353.392
04 gen 20243.143,003.184,003.143,003.184,003.184,00596.230
03 gen 20243.144,003.169,003.140,003.149,003.149,00376.735
02 gen 20243.198,003.211,003.155,003.165,003.165,00320.876
29 dic 20233.198,003.216,003.177,003.190,003.190,00244.776
28 dic 20233.194,003.203,003.180,623.198,003.198,00370.493
27 dic 20233.209,003.235,003.181,003.194,003.194,00348.832
22 dic 20233.207,003.221,003.201,003.201,003.201,00214.760
21 dic 20233.217,003.243,003.197,003.206,003.206,00424.398
20 dic 20233.191,003.230,003.142,003.223,003.223,00743.017
19 dic 20233.145,003.177,003.118,003.161,003.161,002.247.805
18 dic 20233.106,003.137,003.102,003.137,003.137,00538.865
15 dic 20233.127,003.137,003.084,003.113,003.113,001.598.923
14 dic 20233.127,003.212,003.104,003.132,003.132,001.393.889
13 dic 20233.124,003.144,003.097,003.120,003.120,00486.331
12 dic 20233.109,003.142,003.102,003.116,003.116,002.009.799
11 dic 20233.081,003.117,003.059,003.101,003.101,00598.191
08 dic 20233.056,003.106,003.031,003.079,003.079,00797.090
07 dic 20233.048,003.068,003.036,003.050,003.050,001.543.135
06 dic 20233.039,003.069,003.008,003.055,003.055,00775.690
05 dic 20232.974,003.027,002.956,003.027,003.027,00666.793
04 dic 20232.983,003.001,002.966,382.997,002.997,00410.620
01 dic 20232.998,003.019,002.989,002.996,002.996,00408.344
30 nov 20232.940,003.002,002.926,003.002,003.002,002.822.684
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...