Bunzl plc (BZLFY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

39.13

+0.35

(+0.89%)

At close: 03:22PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	39.01	39.29	38.77	39.13	39.13	9,347
02 May 2024	38.50	39.17	38.39	38.78	38.78	12,700
01 May 2024	38.04	38.81	38.04	38.12	38.12	6,100
30 Apr 2024	38.67	38.72	38.06	38.63	38.63	14,600
29 Apr 2024	38.72	38.85	38.54	38.64	38.64	57,900
26 Apr 2024	38.49	38.50	38.28	38.42	38.42	182,900
25 Apr 2024	37.44	38.05	37.44	37.86	37.86	19,500
24 Apr 2024	38.56	38.56	38.22	38.41	38.41	16,700
23 Apr 2024	37.76	38.10	37.76	38.10	38.10	28,600
22 Apr 2024	37.74	38.21	37.54	37.66	37.66	15,600
19 Apr 2024	37.12	37.17	36.97	36.99	36.99	13,000
18 Apr 2024	36.77	37.12	36.77	36.98	36.98	20,200
17 Apr 2024	37.13	37.21	36.97	37.10	37.10	72,200
16 Apr 2024	36.90	37.00	36.81	36.94	36.94	49,200
15 Apr 2024	37.25	37.30	37.00	37.04	37.04	8,700
12 Apr 2024	37.26	37.26	36.82	36.83	36.83	13,100
11 Apr 2024	37.64	37.71	37.22	37.70	37.70	21,300
10 Apr 2024	37.11	37.25	36.95	37.07	37.07	20,000
09 Apr 2024	37.25	37.44	36.87	37.41	37.41	30,400
08 Apr 2024	36.94	36.98	36.85	36.85	36.85	20,200
05 Apr 2024	36.61	37.14	36.60	37.05	37.05	31,600
04 Apr 2024	37.14	37.17	36.61	36.61	36.61	14,500
03 Apr 2024	37.02	37.22	36.94	37.12	37.12	95,600
02 Apr 2024	37.50	37.50	36.99	37.03	37.03	24,000
01 Apr 2024	38.01	38.30	37.80	38.12	38.12	26,400
28 Mar 2024	38.47	38.75	38.21	38.34	38.34	54,100
27 Mar 2024	38.48	39.19	38.26	38.51	38.51	26,600
26 Mar 2024	38.27	38.79	38.19	38.33	38.33	366,300
25 Mar 2024	38.49	38.91	38.11	38.15	38.15	338,900
22 Mar 2024	39.06	39.12	38.74	38.75	38.75	11,900
21 Mar 2024	38.93	39.27	38.75	38.79	38.79	12,800
20 Mar 2024	38.72	39.07	38.37	38.73	38.73	10,700
19 Mar 2024	38.26	38.83	38.25	38.37	38.37	56,400
18 Mar 2024	38.50	38.53	38.34	38.36	38.36	31,600
15 Mar 2024	38.46	38.62	38.26	38.27	38.27	12,100
14 Mar 2024	39.03	39.06	38.62	38.62	38.62	17,900
13 Mar 2024	39.55	39.94	39.28	39.38	39.38	22,400
12 Mar 2024	39.58	40.22	39.51	39.98	39.98	10,800
11 Mar 2024	39.54	39.85	39.41	39.49	39.49	10,500
08 Mar 2024	39.54	39.99	39.54	39.91	39.91	136,600
07 Mar 2024	39.19	39.48	39.19	39.26	39.26	18,600
06 Mar 2024	39.08	39.27	38.96	39.13	39.13	24,400
05 Mar 2024	39.19	39.53	39.13	39.31	39.31	11,400
04 Mar 2024	38.77	39.11	38.76	38.90	38.90	42,300
01 Mar 2024	39.11	39.45	39.01	39.22	39.22	11,400
29 Feb 2024	39.96	39.96	39.70	39.90	39.90	15,700
28 Feb 2024	40.00	40.00	39.57	39.57	39.57	9,600
27 Feb 2024	40.57	40.98	39.98	39.98	39.98	8,300
26 Feb 2024	40.30	40.95	40.09	40.71	40.71	6,700
23 Feb 2024	41.56	42.39	41.56	41.80	41.80	13,300
22 Feb 2024	40.41	41.30	40.41	41.22	41.22	21,400
21 Feb 2024	40.95	41.13	40.48	40.81	40.81	11,400
20 Feb 2024	40.30	41.13	40.30	41.09	41.09	7,000
16 Feb 2024	40.20	40.88	40.16	40.27	40.27	12,100
15 Feb 2024	40.10	40.12	39.87	40.02	40.02	9,000
14 Feb 2024	39.98	40.15	39.56	40.15	40.15	19,100
13 Feb 2024	40.01	40.04	39.32	39.83	39.83	68,600
12 Feb 2024	40.29	40.34	39.98	40.25	40.25	10,900
09 Feb 2024	40.55	40.55	40.28	40.28	40.28	5,900
08 Feb 2024	39.89	40.59	39.89	40.26	40.26	9,900
07 Feb 2024	40.21	40.33	39.90	40.16	40.16	28,000
06 Feb 2024	40.25	40.67	40.16	40.52	40.52	136,400
05 Feb 2024	40.11	40.18	39.90	39.99	39.99	232,300
02 Feb 2024	40.70	41.00	40.46	40.84	40.84	51,600
01 Feb 2024	40.56	41.11	40.35	40.98	40.98	9,900
31 Jan 2024	41.42	41.42	40.76	41.05	41.05	12,500
30 Jan 2024	40.84	41.00	40.76	40.92	40.92	12,300
29 Jan 2024	40.54	40.78	40.40	40.64	40.64	12,600
26 Jan 2024	40.71	40.97	40.49	40.52	40.52	17,200
25 Jan 2024	40.10	40.27	40.01	40.27	40.27	12,800
24 Jan 2024	40.50	40.63	40.34	40.49	40.49	7,200
23 Jan 2024	40.81	40.86	40.22	40.67	40.67	13,900
22 Jan 2024	41.49	41.62	41.37	41.55	41.55	12,200
19 Jan 2024	41.09	41.33	40.92	41.07	41.07	15,300
18 Jan 2024	39.82	41.23	39.82	41.23	41.23	12,500
17 Jan 2024	40.45	41.08	40.35	41.08	41.08	18,300
16 Jan 2024	41.22	41.22	40.72	41.09	41.09	14,400
12 Jan 2024	41.57	42.04	41.50	41.57	41.57	6,800
11 Jan 2024	40.92	41.10	40.66	40.85	40.85	13,900
10 Jan 2024	40.78	41.25	40.78	40.78	40.78	6,600
09 Jan 2024	40.69	40.98	40.61	40.87	40.87	4,700
08 Jan 2024	41.44	41.44	40.53	40.98	40.98	10,600
05 Jan 2024	40.12	40.87	40.12	40.40	40.40	19,700
04 Jan 2024	40.39	40.52	40.26	40.26	40.26	76,600
03 Jan 2024	40.13	40.13	39.58	39.91	39.91	11,900
02 Jan 2024	40.84	40.84	39.93	40.07	40.07	26,700
29 Dec 2023	39.91	41.33	39.91	40.94	40.94	8,100
28 Dec 2023	40.10	40.94	40.10	40.79	40.79	17,000
27 Dec 2023	40.86	41.05	40.78	40.92	40.92	16,100
26 Dec 2023	39.82	41.78	39.82	41.02	41.02	14,600
22 Dec 2023	40.77	42.02	40.18	41.33	41.33	68,800
21 Dec 2023	40.67	40.94	40.19	40.78	40.78	15,800
20 Dec 2023	40.58	40.90	40.48	40.48	40.48	159,700
19 Dec 2023	40.38	40.45	40.19	40.32	40.32	68,400
18 Dec 2023	39.51	39.72	39.35	39.51	39.51	18,700
15 Dec 2023	39.28	39.47	39.28	39.40	39.40	11,000
14 Dec 2023	39.22	39.91	39.22	39.85	39.85	17,900
13 Dec 2023	39.25	39.57	38.62	39.57	39.57	28,700
12 Dec 2023	39.17	39.18	38.73	39.05	39.05	9,500
11 Dec 2023	38.79	39.10	38.79	38.85	38.85	18,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1674+0.0022(+0.19%)

GBP/USD1.2576+0.0030(+0.24%)

Bitcoin GBP51,001.41+257.62(+0.51%)

Bunzl plc (BZLFY)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1674
+0.0022(+0.19%)

GBP/USD
1.2576
+0.0030(+0.24%)

Bitcoin GBP
51,001.41
+257.62(+0.51%)