Is Bunzl plc (BZLFY) a Buy, Sell, or Hold?
OTC : BZLFY
Bunzl plc — Stock Chart
$18.41 USD
-$0.41 (-2.2%)
- Volume
- 29K
- Average Volume
- 38.14K
- Market Capitalization
- $6.17B
- P/E Ratio
- 19.22
- Dividend Yield
- 2.73%
- Price Target
- Year High
- $18.89
- Year Low
- $13.32
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.53
- Current Ratio
- $1.39
BZLFY Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-20 | $18.51 | $18.41 | -0.54% | 59000 |
| 2026-07-17 | $18.77 | $18.83 | 0.32% | 19000 |
| 2026-07-16 | $18.63 | $18.86 | 1.23% | 29000 |
| 2026-07-15 | $18.30 | $18.48 | 0.98% | 30800 |
| 2026-07-14 | $18.19 | $18.24 | 0.27% | 50100 |
| 2026-07-13 | $18.10 | $17.99 | -0.61% | 18900 |
| 2026-07-10 | $18.01 | $18.09 | 0.44% | 24700 |
| 2026-07-09 | $17.73 | $17.82 | 0.51% | 33300 |
| 2026-07-08 | $17.72 | $17.88 | 0.90% | 29600 |
| 2026-07-07 | $17.93 | $17.90 | -0.17% | 54400 |
| 2026-07-06 | $17.84 | $17.94 | 0.56% | 30200 |
| 2026-07-02 | $18.00 | $17.89 | -0.61% | 54400 |
| 2026-07-01 | $17.48 | $17.59 | 0.63% | 30300 |
| 2026-06-30 | $17.52 | $17.46 | -0.34% | 43900 |
| 2026-06-29 | $17.60 | $17.65 | 0.28% | 29500 |
| 2026-06-26 | $17.52 | $17.46 | -0.34% | 13900 |
| 2026-06-25 | $17.54 | $17.54 | 0.00% | 49700 |
| 2026-06-24 | $17.48 | $17.63 | 0.86% | 62400 |
| 2026-06-23 | $17.11 | $17.22 | 0.64% | 48900 |
| 2026-06-22 | $16.41 | $16.35 | -0.37% | 38500 |
| 2026-06-18 | $16.35 | $16.51 | 0.98% | 18700 |
| 2026-06-17 | $17.00 | $16.79 | -1.24% | 26300 |
| 2026-06-16 | $17.12 | $17.17 | 0.29% | 157.7K |
| 2026-06-15 | $17.43 | $17.20 | -1.32% | 55443 |
| 2026-06-12 | $16.99 | $17.08 | 0.53% | 30100 |
| 2026-06-11 | $17.37 | $17.33 | -0.23% | 38040 |
| 2026-06-10 | $17.32 | $17.28 | -0.23% | 15200 |
| 2026-06-09 | $17.23 | $17.19 | -0.23% | 200.6K |
| 2026-06-08 | $16.78 | $16.75 | -0.18% | 41518 |
| 2026-06-05 | $16.64 | $16.54 | -0.60% | 46400 |
| 2026-06-04 | $16.36 | $16.36 | 0.00% | 28500 |
| 2026-06-03 | $15.83 | $16.16 | 2.08% | 42400 |
| 2026-06-02 | $15.63 | $15.53 | -0.64% | 68400 |
| 2026-06-01 | $15.49 | $15.57 | 0.52% | 33900 |
| 2026-05-29 | $15.88 | $15.85 | -0.19% | 19616 |
| 2026-05-28 | $15.75 | $15.84 | 0.57% | 35232 |
| 2026-05-27 | $15.95 | $15.96 | 0.06% | 33900 |
| 2026-05-26 | $16.13 | $15.91 | -1.36% | 25240 |
| 2026-05-22 | $16.18 | $16.17 | -0.06% | 25800 |
| 2026-05-21 | $16.46 | $16.61 | 0.91% | 19300 |
| 2026-05-20 | $16.26 | $16.39 | 0.80% | 16204 |
| 2026-05-19 | $16.12 | $16.13 | 0.06% | 61700 |
| 2026-05-18 | $15.98 | $16.22 | 1.50% | 21100 |
| 2026-05-15 | $15.63 | $15.60 | -0.19% | 28230 |
| 2026-05-14 | $15.89 | $15.80 | -0.57% | 21100 |
| 2026-05-13 | $15.93 | $16.01 | 0.50% | 36900 |
| 2026-05-12 | $15.85 | $16.00 | 0.95% | 37941 |
| 2026-05-11 | $16.25 | $15.95 | -1.85% | 16912 |
| 2026-05-08 | $16.37 | $16.38 | 0.06% | 17200 |
| 2026-05-07 | $16.69 | $16.43 | -1.56% | 12000 |
| 2026-05-06 | $16.81 | $16.78 | -0.18% | 33200 |
| 2026-05-05 | $16.52 | $16.64 | 0.73% | 14700 |
| 2026-05-04 | $16.42 | $16.38 | -0.24% | 16738 |
| 2026-05-01 | $16.56 | $16.53 | -0.18% | 11042 |
| 2026-04-30 | $16.41 | $16.50 | 0.55% | 25600 |
| 2026-04-29 | $16.24 | $16.18 | -0.37% | 15600 |
| 2026-04-28 | $16.38 | $16.37 | -0.06% | 94800 |
| 2026-04-27 | $16.57 | $16.56 | -0.06% | 35800 |
| 2026-04-24 | $16.57 | $16.56 | -0.06% | 53844 |
| 2026-04-23 | $16.26 | $16.34 | 0.49% | 20203 |
| 2026-04-22 | $16.38 | $16.37 | -0.06% | 23600 |
| 2026-04-21 | $16.13 | $15.89 | -1.49% | 16900 |
| 2026-04-20 | $15.98 | $16.20 | 1.38% | 177.5K |
| 2026-04-17 | $16.01 | $16.02 | 0.06% | 30115 |
| 2026-04-16 | $15.83 | $15.83 | 0.00% | 18235 |
| 2026-04-15 | $15.52 | $15.66 | 0.90% | 32900 |
| 2026-04-14 | $15.92 | $15.75 | -1.07% | 17229 |
| 2026-04-13 | $15.85 | $15.99 | 0.88% | 18500 |
| 2026-04-10 | $15.85 | $15.92 | 0.44% | 22800 |
| 2026-04-09 | $15.67 | $15.77 | 0.64% | 19000 |
| 2026-04-08 | $15.46 | $15.55 | 0.58% | 59500 |
| 2026-04-07 | $15.11 | $15.12 | 0.07% | 49900 |
| 2026-04-06 | $15.13 | $15.06 | -0.46% | 22102 |
| 2026-04-02 | $14.99 | $15.02 | 0.20% | 542K |
| 2026-04-01 | $15.08 | $15.16 | 0.53% | 302.94K |
| 2026-03-31 | $14.96 | $15.05 | 0.60% | 166.74K |
| 2026-03-30 | $14.55 | $14.59 | 0.27% | 81800 |
| 2026-03-27 | $14.41 | $14.39 | -0.14% | 50300 |
| 2026-03-26 | $14.49 | $14.51 | 0.14% | 90901 |
| 2026-03-25 | $14.58 | $14.47 | -0.75% | 129.8K |
| 2026-03-24 | $14.47 | $14.61 | 0.97% | 113.3K |
| 2026-03-23 | $14.71 | $14.67 | -0.27% | 68107 |
| 2026-03-20 | $14.64 | $14.54 | -0.68% | 58600 |
| 2026-03-19 | $14.92 | $14.81 | -0.74% | 73200 |
| 2026-03-18 | $15.26 | $15.14 | -0.79% | 65343 |
| 2026-03-17 | $15.28 | $15.36 | 0.52% | 52307 |
| 2026-03-16 | $15.25 | $15.15 | -0.66% | 224.2K |
| 2026-03-13 | $15.09 | $15.17 | 0.53% | 59503 |
| 2026-03-12 | $15.09 | $15.00 | -0.60% | 42607 |
| 2026-03-11 | $14.96 | $14.92 | -0.27% | 45100 |