Bunzl plc - Price History
Stock symbol BZLFF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BZLFF (Bunzl plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $40.17 | $40.17 |
| December 2023 | $40.17 | $40.17 |
| November 2023 | $35.44 | $35.44 |
| October 2023 | $35.21 | $35.44 |
| September 2023 | $34.91 | $34.91 |
| August 2023 | $34.03 | $34.03 |
| July 2023 | $37 | $37 |
| June 2023 | $38.75 | $38.75 |
| May 2023 | $35.05 | $35.05 |
| April 2023 | $34.48 | $35.05 |
| March 2023 | $34.54 | $35.05 |
| February 2023 | $36.40 | $37 |
| January 2023 | $36.46 | $37 |
| December 2022 | $35.25 | $35.77 |
| November 2022 | $33.30 | $33.98 |
| October 2022 | $29.64 | $30.25 |
| September 2022 | $28.74 | $29.33 |
| August 2022 | $36.84 | $37.60 |
| July 2022 | $32.12 | $32.85 |
| June 2022 | $32.19 | $32.85 |
| May 2022 | $34.44 | $35.15 |
| April 2022 | $36.84 | $38.14 |
| March 2022 | $37.88 | $39.22 |
| February 2022 | $37.24 | $38.55 |
| January 2022 | $35.04 | $36.28 |
| December 2021 | $37.02 | $38.33 |
| November 2021 | $36.98 | $38.29 |
| October 2021 | $33.30 | $34.67 |
| September 2021 | $31.76 | $33.08 |
| August 2021 | $35.82 | $37.30 |
| July 2021 | $31.64 | $32.95 |
| June 2021 | $30.49 | $31.75 |
| May 2021 | $31.01 | $32.29 |
| April 2021 | $31.61 | $33.48 |
| March 2021 | $29.74 | $31.50 |
| February 2021 | $30.13 | $31.91 |
| January 2021 | $31.01 | $32.84 |
| December 2020 | $31.78 | $33.65 |
| November 2020 | $31.47 | $33.55 |
| October 2020 | $29.43 | $31.38 |
| September 2020 | $27.98 | $30.26 |
| August 2020 | $28.76 | $31.10 |
| July 2020 | $26.91 | $29.10 |
| June 2020 | $23.77 | $25.70 |
| May 2020 | $21.86 | $23.64 |
| April 2020 | $20.02 | $22 |
| March 2020 | $17.49 | $19.22 |
| February 2020 | $23.01 | $25.29 |
| January 2020 | $23.75 | $26.10 |
| December 2019 | $24.17 | $26.56 |
| November 2019 | $24.51 | $26.94 |
| October 2019 | $23.30 | $25.80 |
| September 2019 | $23.76 | $26.31 |
| August 2019 | $22.46 | $24.88 |
| July 2019 | $23.91 | $26.48 |
| June 2019 | $24.47 | $27.10 |
| May 2019 | $24.23 | $26.82 |
| April 2019 | $26.99 | $30.40 |
| March 2019 | $29.52 | $33.24 |
| February 2019 | $28.36 | $31.94 |
| January 2019 | $27.92 | $31.45 |
| December 2018 | $26.64 | $30.01 |
| November 2018 | $27.21 | $30.65 |
| October 2018 | $25.56 | $28.94 |
| September 2018 | $28.05 | $31.75 |
| August 2018 | $27.30 | $30.90 |
| July 2018 | $26.26 | $29.72 |
| June 2018 | $26.46 | $29.96 |
| May 2018 | $27.30 | $30.90 |
| April 2018 | $25.33 | $29.08 |
| March 2018 | $24.33 | $27.35 |
| February 2018 | $23.82 | $27.35 |
| January 2018 | $25.09 | $28.80 |
| December 2017 | $24.13 | $27.70 |
| November 2017 | $25.21 | $28.94 |
| October 2017 | $26.79 | $30.95 |
| September 2017 | $26.14 | $30.20 |
| August 2017 | $25.75 | $29.75 |
| July 2017 | $25.58 | $29.56 |
| June 2017 | $26.44 | $30.55 |
| May 2017 | $27.40 | $31.65 |
| April 2017 | $25.57 | $29.90 |
| March 2017 | $24.46 | $28.60 |
| February 2017 | $23.02 | $26.91 |
| January 2017 | $22.32 | $26.10 |
| December 2016 | $21.67 | $24.80 |
| November 2016 | $21.21 | $24.80 |
| October 2016 | $23.89 | $28.12 |
| September 2016 | $25.02 | $29.45 |
| August 2016 | $26.81 | $31.56 |
| July 2016 | $26.46 | $31.15 |
| June 2016 | $23.74 | $27.95 |
| May 2016 | $24.97 | $29.39 |
| April 2016 | $24.78 | $29.55 |
| March 2016 | $24.28 | $28.95 |
| February 2016 | $22.64 | $27 |
| January 2016 | $21.43 | $25.55 |
| December 2015 | $22.94 | $27.35 |
| November 2015 | $24.18 | $28.20 |
| October 2015 | $23.49 | $28.20 |
| September 2015 | $22.45 | $26.36 |
| August 2015 | $21.96 | $26.36 |
| July 2015 | $23.08 | $27.71 |
| June 2015 | $24.30 | $29.17 |
| May 2015 | $23.32 | $27.39 |
| April 2015 | $22.96 | $27.39 |
| March 2015 | $22.48 | $27.39 |
| February 2015 | $23.72 | $28.90 |
| January 2015 | $23.56 | $28.70 |
| December 2014 | $22.64 | $27 |
| November 2014 | $22.64 | $27 |
| October 2014 | $22 | $27 |
| September 2014 | $22.31 | $26.80 |
| August 2014 | $21.84 | $26.80 |
| July 2014 | $23.13 | $28.38 |
| June 2014 | $22.33 | $27.40 |
| May 2014 | $22.52 | $28.05 |
| April 2014 | $21.19 | $26.40 |
| March 2014 | $20.43 | $25.45 |
| February 2014 | $20.15 | $25.10 |
| January 2014 | $18.78 | $23.40 |
| December 2013 | $18.38 | $22.90 |
| November 2013 | $18.49 | $23.04 |
| October 2013 | $16.97 | $21.25 |
| September 2013 | $17.35 | $21.72 |
| August 2013 | $17.09 | $21.40 |
| July 2013 | $16.93 | $21.20 |
| June 2013 | $16.17 | $20.24 |
| May 2013 | $15.57 | $19.50 |
| April 2013 | $15.29 | $19.35 |
| March 2013 | $15.60 | $19.75 |
| February 2013 | $14.50 | $18.35 |
| January 2013 | $14.02 | $17.75 |
| December 2012 | $12.95 | $16.39 |
| November 2012 | $13.39 | $16.95 |
| October 2012 | $12.60 | $16.05 |
| September 2012 | $13.86 | $17.65 |
| August 2012 | $13.40 | $16.35 |
| July 2012 | $12.84 | $16.35 |
| June 2012 | $12.34 | $15.72 |
| May 2012 | $12.22 | $15.57 |
| April 2012 | $12.79 | $16.50 |
| March 2012 | $12.12 | $15.63 |
| February 2012 | $11.54 | $14.88 |
| January 2012 | $10.44 | $13.46 |
| December 2011 | $10.24 | $13.20 |
| November 2011 | $10 | $12.90 |
| October 2011 | $9.95 | $12.92 |
| September 2011 | $9.67 | $12.56 |
| August 2011 | $9.21 | $11.96 |
| July 2011 | $9.89 | $12.84 |
| June 2011 | $9.56 | $12.41 |
| May 2011 | $9.84 | $12.77 |
| April 2011 | $9.30 | $12.25 |
| March 2011 | $9.20 | $12.12 |
| February 2011 | $9.24 | $12.17 |
| January 2011 | $9.25 | $12.19 |
| December 2010 | $8.40 | $11.07 |
| November 2010 | $8.65 | $11.40 |
| October 2010 | $8.83 | $11.71 |
| September 2010 | $9.23 | $12.24 |
| August 2010 | $8.11 | $10.75 |
| July 2010 | $8.58 | $11.38 |
| June 2010 | $7.48 | $9.92 |
| May 2010 | $7.80 | $10.33 |
| April 2010 | $8.58 | $11.55 |
| March 2010 | $8.06 | $10.85 |
| February 2010 | $7.66 | $10.31 |
| January 2010 | $7.37 | $9.92 |
| December 2009 | $8.26 | $11.12 |
| November 2009 | $7.98 | $10.75 |
| October 2009 | $8.10 | $10.90 |
| September 2009 | $7.72 | $10.39 |
| August 2009 | $7.06 | $9.50 |
| July 2009 | $6.54 | $8.80 |
| May 2009 | $6.08 | $8.18 |
| April 2009 | $5.27 | $7.10 |
| March 2009 | $5.79 | $7.80 |
| December 2008 | $6.38 | $8.59 |
| November 2008 | $7.70 | $10.37 |
| October 2008 | $8.17 | $11 |
| September 2008 | $9.28 | $12.50 |
| July 2008 | $9.36 | $12.60 |
| June 2008 | $10.40 | $14 |
| April 2008 | $10.58 | $14.24 |
| March 2008 | $10.46 | $14.08 |
| February 2008 | $9.73 | $13.10 |
| January 2008 | $9.66 | $13 |
| November 2007 | $10.77 | $14.50 |
| October 2007 | $10.96 | $14.75 |
| September 2007 | $10.62 | $14.30 |
| July 2007 | $10.47 | $14.10 |
| May 2007 | $10.62 | $14.30 |
| April 2007 | $10.80 | $14.54 |
| March 2007 | $10.34 | $13.92 |
| February 2007 | $9.96 | $13.40 |
| January 2007 | $9.66 | $13 |
| November 2006 | $9.77 | $13.15 |
| June 2006 | $8.02 | $10.80 |
| December 2005 | $8.17 | $11 |
| July 2005 | $6.72 | $9.05 |
| June 2005 | $7 | $9.42 |
| February 2005 | $6.68 | $7 |
| September 2004 | $5.61 | $5.88 |
| August 2004 | $5.87 | $6.14 |
| April 2004 | $6.02 | $6.30 |
| March 2004 | $6.54 | $6.84 |
| February 2004 | $6.68 | $7 |
| January 2004 | $5.68 | $5.95 |
BZLFF
Price: $40.17
52 week price:
Dividend Yield: 2.26%
5-year range yield:
Forward Dividend Yield: 1.15%
Payout Ratio: 0.26%
Payout Ratio Range:
Dividend Per Share: 0.46 USD
Earnings Per Share: 179.43 USD
P/E Ratio: 19.15
Exchange: PNK
Sector: Consumer Defensive
Industry: Food Distribution
Market Capitalization: 12.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 6.53%
DGR5: 6.70%
DGR10: 12.26%