BUNZL PLC ORD 32 1/7P - Price History
Monthly price history for BNZL.L (BUNZL PLC ORD 32 1/7P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £30.54 | £30.54 |
| April 2024 | £30.74 | £30.74 |
| March 2024 | £30.48 | £30.48 |
| February 2024 | £31.53 | £31.53 |
| January 2024 | £32.15 | £32.15 |
| December 2023 | £31.90 | £31.90 |
| November 2023 | £30.02 | £30.02 |
| October 2023 | £29.14 | £29.32 |
| September 2023 | £29.08 | £29.26 |
| August 2023 | £28.13 | £28.30 |
| July 2023 | £28.70 | £28.88 |
| June 2023 | £29.80 | £29.99 |
| May 2023 | £31.25 | £31.44 |
| April 2023 | £30.99 | £31.64 |
| March 2023 | £29.94 | £30.57 |
| February 2023 | £29.03 | £29.64 |
| January 2023 | £29.09 | £29.70 |
| December 2022 | £27.03 | £27.59 |
| November 2022 | £29.86 | £30.48 |
| October 2022 | £27.67 | £28.41 |
| September 2022 | £26.88 | £27.60 |
| August 2022 | £27.86 | £28.61 |
| July 2022 | £29.91 | £30.71 |
| June 2022 | £26.48 | £27.19 |
| May 2022 | £26.95 | £27.67 |
| April 2022 | £29.80 | £31.03 |
| March 2022 | £28.50 | £29.68 |
| February 2022 | £28.51 | £29.69 |
| January 2022 | £26.57 | £27.67 |
| December 2021 | £27.70 | £28.85 |
| November 2021 | £27.54 | £28.68 |
| October 2021 | £25.80 | £27.02 |
| September 2021 | £23.44 | £24.55 |
| August 2021 | £25.17 | £26.36 |
| July 2021 | £25.45 | £26.66 |
| June 2021 | £22.81 | £23.89 |
| May 2021 | £21.82 | £22.85 |
| April 2021 | £21.85 | £23.27 |
| March 2021 | £21.81 | £23.23 |
| February 2021 | £21 | £22.37 |
| January 2021 | £22.06 | £23.50 |
| December 2020 | £22.93 | £24.43 |
| November 2020 | £22 | £23.59 |
| October 2020 | £22.38 | £24 |
| September 2020 | £23.06 | £25.07 |
| August 2020 | £22.28 | £24.22 |
| July 2020 | £20.22 | £21.98 |
| June 2020 | £19.92 | £21.66 |
| May 2020 | £17.35 | £18.86 |
| April 2020 | £15.57 | £17.28 |
| March 2020 | £14.69 | £16.30 |
| February 2020 | £16.86 | £18.70 |
| January 2020 | £17.71 | £19.65 |
| December 2019 | £18.62 | £20.65 |
| November 2019 | £19.14 | £21.23 |
| October 2019 | £17.96 | £20.08 |
| September 2019 | £19.01 | £21.25 |
| August 2019 | £18.01 | £20.13 |
| July 2019 | £19.24 | £21.50 |
| June 2019 | £18.58 | £20.77 |
| May 2019 | £18.92 | £21.15 |
| April 2019 | £20.32 | £23.09 |
| March 2019 | £22.28 | £25.32 |
| February 2019 | £20.88 | £23.73 |
| January 2019 | £21.12 | £24 |
| December 2018 | £20.85 | £23.69 |
| November 2018 | £21.26 | £24.16 |
| October 2018 | £20.20 | £23.11 |
| September 2018 | £21.09 | £24.13 |
| August 2018 | £20.96 | £23.98 |
| July 2018 | £19.80 | £22.65 |
| June 2018 | £20.06 | £22.95 |
| May 2018 | £20.02 | £22.90 |
| April 2018 | £18.20 | £21.11 |
| March 2018 | £18.06 | £20.95 |
| February 2018 | £16.85 | £19.55 |
| January 2018 | £17.76 | £20.60 |
| December 2017 | £17.86 | £20.72 |
| November 2017 | £18.23 | £21.15 |
| October 2017 | £20.08 | £23.45 |
| September 2017 | £19.42 | £22.67 |
| August 2017 | £19.78 | £23.10 |
| July 2017 | £19.60 | £22.88 |
| June 2017 | £19.60 | £22.88 |
| May 2017 | £20.83 | £24.32 |
| April 2017 | £20.38 | £24.08 |
| March 2017 | £19.64 | £23.20 |
| February 2017 | £19.09 | £22.55 |
| January 2017 | £17.68 | £20.89 |
| December 2016 | £17.85 | £21.09 |
| November 2016 | £17.44 | £20.60 |
| October 2016 | £18.49 | £21.99 |
| September 2016 | £19.17 | £22.80 |
| August 2016 | £19.83 | £23.58 |
| July 2016 | £19.89 | £23.65 |
| June 2016 | £19.36 | £23.02 |
| May 2016 | £17.19 | £20.44 |
| April 2016 | £16.93 | £20.39 |
| March 2016 | £16.80 | £20.23 |
| February 2016 | £16.05 | £19.33 |
| January 2016 | £15.51 | £18.68 |
| December 2015 | £15.65 | £18.85 |
| November 2015 | £15.94 | £19.20 |
| October 2015 | £15.34 | £18.59 |
| September 2015 | £14.60 | £17.70 |
| August 2015 | £14.35 | £17.39 |
| July 2015 | £15.13 | £18.34 |
| June 2015 | £14.34 | £17.38 |
| May 2015 | £15.64 | £18.96 |
| April 2015 | £14.98 | £18.39 |
| March 2015 | £14.91 | £18.31 |
| February 2015 | £15.44 | £18.96 |
| January 2015 | £15.45 | £18.97 |
| December 2014 | £14.37 | £17.64 |
| November 2014 | £14.55 | £17.86 |
| October 2014 | £13.72 | £16.95 |
| September 2014 | £13.03 | £16.10 |
| August 2014 | £13.32 | £16.46 |
| July 2014 | £12.87 | £15.91 |
| June 2014 | £13.13 | £16.22 |
| May 2014 | £13.53 | £16.72 |
| April 2014 | £13.42 | £16.81 |
| March 2014 | £12.74 | £15.96 |
| February 2014 | £12.56 | £15.73 |
| January 2014 | £11.08 | £13.88 |
| December 2013 | £11.58 | £14.50 |
| November 2013 | £11.08 | £13.88 |
| October 2013 | £10.91 | £13.77 |
| September 2013 | £10.60 | £13.38 |
| August 2013 | £10.79 | £13.61 |
| July 2013 | £11.17 | £14.09 |
| June 2013 | £10.14 | £12.80 |
| May 2013 | £10.18 | £12.84 |
| April 2013 | £9.98 | £12.79 |
| March 2013 | £10.11 | £12.95 |
| February 2013 | £9.84 | £12.61 |
| January 2013 | £8.84 | £11.33 |
| December 2012 | £7.87 | £10.09 |
| November 2012 | £8.03 | £10.29 |
| October 2012 | £7.92 | £10.25 |
| September 2012 | £8.57 | £11.09 |
| August 2012 | £8.69 | £11.24 |
| July 2012 | £8.61 | £11.14 |
| June 2012 | £8.06 | £10.43 |
| May 2012 | £7.91 | £10.23 |
| April 2012 | £7.77 | £10.23 |
| March 2012 | £7.62 | £10.04 |
| February 2012 | £7.30 | £9.62 |
| January 2012 | £6.54 | £8.61 |
| December 2011 | £6.71 | £8.84 |
| November 2011 | £6.30 | £8.30 |
| October 2011 | £6.06 | £8.06 |
| September 2011 | £5.78 | £7.69 |
| August 2011 | £6.01 | £8 |
| July 2011 | £5.80 | £7.72 |
| June 2011 | £5.86 | £7.80 |
| May 2011 | £5.76 | £7.66 |
| April 2011 | £5.47 | £7.44 |
| March 2011 | £5.48 | £7.44 |
| February 2011 | £5.59 | £7.60 |
| January 2011 | £5.59 | £7.60 |
| December 2010 | £5.29 | £7.19 |
| November 2010 | £5.16 | £7.02 |
| October 2010 | £5.38 | £7.39 |
| September 2010 | £5.53 | £7.59 |
| August 2010 | £5.18 | £7.11 |
| July 2010 | £5.03 | £6.90 |
| June 2010 | £4.91 | £6.74 |
| May 2010 | £5.22 | £7.16 |
| April 2010 | £5.46 | £7.64 |
| March 2010 | £5.15 | £7.21 |
| February 2010 | £4.86 | £6.80 |
| January 2010 | £4.46 | £6.24 |
| December 2009 | £4.82 | £6.75 |
| November 2009 | £4.46 | £6.24 |
| October 2009 | £4.70 | £6.64 |
| September 2009 | £4.48 | £6.34 |
| August 2009 | £4.15 | £5.88 |
| July 2009 | £3.66 | £5.18 |
| June 2009 | £3.55 | £5.02 |
| May 2009 | £3.61 | £5.10 |
| April 2009 | £3.78 | £5.48 |
| March 2009 | £3.76 | £5.46 |
| February 2009 | £4 | £5.81 |
| January 2009 | £3.90 | £5.67 |
| December 2008 | £4.06 | £5.90 |
| November 2008 | £4.35 | £6.32 |
| October 2008 | £4.25 | £6.23 |
| September 2008 | £4.48 | £6.57 |
| August 2008 | £4.87 | £7.15 |
| July 2008 | £4.31 | £6.32 |
| June 2008 | £4.46 | £6.54 |
| May 2008 | £4.81 | £7.06 |
| April 2008 | £4.95 | £7.40 |
| March 2008 | £4.75 | £7.10 |
| February 2008 | £4.67 | £6.98 |
| January 2008 | £4.20 | £6.28 |
| December 2007 | £4.75 | £7.10 |
| November 2007 | £4.79 | £7.16 |
| October 2007 | £4.80 | £7.24 |
| September 2007 | £4.65 | £7 |
| August 2007 | £4.57 | £6.89 |
| July 2007 | £4.37 | £6.59 |
| June 2007 | £4.62 | £6.96 |
| May 2007 | £4.89 | £7.37 |
| April 2007 | £4.66 | £7.14 |
| March 2007 | £4.69 | £7.19 |
| February 2007 | £4.30 | £6.59 |
| January 2007 | £4.17 | £6.39 |
| December 2006 | £4.10 | £6.28 |
| November 2006 | £4.29 | £6.58 |
| October 2006 | £4.49 | £6.93 |
| September 2006 | £4.33 | £6.68 |
| August 2006 | £4.23 | £6.52 |
| July 2006 | £4.04 | £6.24 |
| June 2006 | £4 | £6.18 |
| May 2006 | £3.97 | £6.14 |
| April 2006 | £4.43 | £6.94 |
| March 2006 | £4.35 | £6.83 |
| February 2006 | £4.07 | £6.39 |
| January 2006 | £4.03 | £6.32 |
| December 2005 | £4.07 | £6.38 |
| November 2005 | £3.79 | £5.94 |
| October 2005 | £3.57 | £5.65 |
| September 2005 | £3.59 | £5.68 |
| August 2005 | £3.45 | £5.46 |
| July 2005 | £3.30 | £5.22 |
| June 2005 | £3.29 | £5.21 |
| May 2005 | £3.45 | £4.24 |
| April 2005 | £3.17 | £4 |
| March 2005 | £3.24 | £4.08 |
| February 2005 | £3.13 | £3.94 |
| January 2005 | £2.78 | £3.50 |
| December 2004 | £2.72 | £3.43 |
| November 2004 | £2.80 | £3.52 |
| October 2004 | £2.55 | £3.25 |
| September 2004 | £2.58 | £3.28 |
| August 2004 | £2.62 | £3.34 |
| July 2004 | £2.72 | £3.47 |
| June 2004 | £2.85 | £3.62 |
| May 2004 | £2.84 | £3.62 |
| April 2004 | £2.85 | £3.72 |
| March 2004 | £2.73 | £3.56 |
| February 2004 | £2.70 | £3.52 |
| January 2004 | £2.63 | £3.43 |
| December 2003 | £2.58 | £3.36 |
| November 2003 | £2.69 | £3.50 |
| October 2003 | £2.76 | £3.63 |
| September 2003 | £2.73 | £3.60 |
| August 2003 | £2.76 | £3.63 |
| July 2003 | £2.60 | £3.42 |
| June 2003 | £2.54 | £3.35 |
| May 2003 | £2.70 | £3.55 |
| April 2003 | £2.64 | £3.55 |
| March 2003 | £2.25 | £3.03 |
| February 2003 | £2.26 | £3.04 |
| January 2003 | £2.02 | £2.72 |
| December 2002 | £2.23 | £3 |
| November 2002 | £2.50 | £3.37 |
| October 2002 | £2.64 | £3.59 |
| September 2002 | £2.56 | £3.48 |
| August 2002 | £2.70 | £3.67 |
| July 2002 | £2.61 | £3.55 |
| June 2002 | £3.01 | £4.09 |
| May 2002 | £3.03 | £4.12 |
| April 2002 | £3.07 | £4.24 |
| March 2002 | £3.02 | £4.18 |
| February 2002 | £2.87 | £3.97 |
| January 2002 | £2.68 | £3.71 |
| December 2001 | £2.51 | £3.47 |
| November 2001 | £2.70 | £3.73 |
| October 2001 | £2.43 | £3.39 |
| September 2001 | £2.57 | £3.59 |
| August 2001 | £2.57 | £3.59 |
| July 2001 | £2.60 | £3.63 |
| June 2001 | £2.75 | £3.83 |
| May 2001 | £2.55 | £3.56 |
| April 2001 | £2.28 | £3.24 |
| March 2001 | £2.34 | £3.33 |
| February 2001 | £2.52 | £3.58 |
| January 2001 | £2.49 | £3.54 |
| December 2000 | £2.28 | £3.24 |
| November 2000 | £2.38 | £3.38 |
| October 2000 | £2.17 | £3.11 |
| September 2000 | £2.08 | £2.99 |
| August 2000 | £2.13 | £3.06 |
| July 2000 | £2.14 | £3.07 |
| June 2000 | £1.94 | £2.79 |
| May 2000 | £1.76 | £2.52 |
| April 2000 | £1.56 | £2.28 |
| March 2000 | £1.60 | £2.35 |
| February 2000 | £1.54 | £2.27 |
| January 2000 | £1.66 | £2.44 |
| December 1999 | £1.83 | £2.69 |
| November 1999 | £1.78 | £2.61 |
| October 1999 | £1.59 | £2.36 |
| September 1999 | £1.54 | £2.28 |
| August 1999 | £1.72 | £2.55 |
| July 1999 | £1.77 | £2.63 |
| June 1999 | £1.67 | £2.48 |
| May 1999 | £1.57 | £2.32 |
| April 1999 | £1.38 | £2.09 |
| March 1999 | £1.26 | £1.92 |
| February 1999 | £1.18 | £1.79 |
| January 1999 | £1.23 | £1.86 |
| December 1998 | £1.22 | £1.86 |
| November 1998 | £1.40 | £2.13 |
| October 1998 | £1.42 | £2.18 |
| September 1998 | £1.09 | £1.67 |
| August 1998 | £1.21 | £1.86 |
| July 1998 | £1.45 | £2.22 |
| June 1998 | £1.45 | £2.22 |
| May 1998 | £1.70 | £2.61 |
| April 1998 | £1.48 | £2.31 |
| March 1998 | £1.37 | £2.14 |
| February 1998 | £1.23 | £1.93 |
| January 1998 | £1.13 | £1.77 |
| December 1997 | £1.20 | £1.87 |
| November 1997 | £1.14 | £1.79 |
| October 1997 | £1.24 | £1.96 |
| September 1997 | £1.31 | £2.07 |
| August 1997 | £1.17 | £1.86 |
| July 1997 | £0.96 | £1.52 |
| June 1997 | £0.97 | £1.53 |
| May 1997 | £1 | £1.58 |
| April 1997 | £1.06 | £1.67 |
| March 1997 | £1.08 | £1.70 |
| February 1997 | £1.02 | £1.65 |
| January 1997 | £1.02 | £1.66 |
| December 1996 | £1.14 | £1.84 |
| November 1996 | £1.07 | £1.74 |
| October 1996 | £1.16 | £1.87 |
| September 1996 | £1.14 | £1.87 |
| August 1996 | £1.15 | £1.88 |
| July 1996 | £1.08 | £1.77 |
| June 1996 | £1.13 | £1.86 |
| May 1996 | £1.13 | £1.85 |
| April 1996 | £1.11 | £1.81 |
| March 1996 | £1.06 | £1.73 |
| February 1996 | £0.93 | £1.55 |
| January 1996 | £0.94 | £1.57 |
| December 1995 | £0.94 | £1.57 |
| November 1995 | £0.84 | £1.41 |
| October 1995 | £0.94 | £1.58 |
| September 1995 | £0.97 | £1.63 |
| August 1995 | £0.95 | £1.62 |
| July 1995 | £0.98 | £1.66 |
| June 1995 | £0.93 | £1.58 |
| May 1995 | £0.92 | £1.57 |
| April 1995 | £0.87 | £1.48 |
| March 1995 | £0.82 | £1.39 |
| February 1995 | £0.74 | £1.29 |
| January 1995 | £0.74 | £1.29 |
| December 1994 | £0.78 | £1.36 |
| November 1994 | £0.75 | £1.30 |
| October 1994 | £0.74 | £1.29 |
| September 1994 | £0.77 | £1.36 |
| August 1994 | £0.74 | £1.31 |
| July 1994 | £0.72 | £1.26 |
| June 1994 | £0.65 | £1.15 |
| May 1994 | £0.69 | £1.22 |
| April 1994 | £0.82 | £1.44 |
| March 1994 | £0.79 | £1.39 |
| February 1994 | £0.75 | £1.34 |
| January 1994 | £0.71 | £1.28 |
| December 1993 | £0.64 | £1.15 |
| November 1993 | £0.60 | £1.08 |
| October 1993 | £0.62 | £1.12 |
| September 1993 | £0.64 | £1.17 |
| August 1993 | £0.62 | £1.14 |
| July 1993 | £0.57 | £1.04 |
| June 1993 | £0.56 | £1.02 |
| May 1993 | £0.55 | £1.01 |
| April 1993 | £0.57 | £1.03 |
| March 1993 | £0.59 | £1.08 |
| February 1993 | £0.56 | £1.04 |
| January 1993 | £0.53 | £0.98 |
| December 1992 | £0.50 | £0.94 |
| November 1992 | £0.46 | £0.85 |
| October 1992 | £0.42 | £0.79 |
| September 1992 | £0.43 | £0.80 |
| August 1992 | £0.37 | £0.69 |
| July 1992 | £0.35 | £0.65 |
| June 1992 | £0.42 | £0.79 |
| May 1992 | £0.48 | £0.89 |
| April 1992 | £0.46 | £0.86 |
| March 1992 | £0.39 | £0.72 |
| February 1992 | £0.35 | £0.65 |
| January 1992 | £0.36 | £0.67 |
| December 1991 | £0.35 | £0.65 |
| November 1991 | £0.35 | £0.65 |
| October 1991 | £0.40 | £0.74 |
| September 1991 | £0.41 | £0.76 |
| August 1991 | £0.45 | £0.83 |
| July 1991 | £0.39 | £0.72 |
| June 1991 | £0.36 | £0.68 |
| May 1991 | £0.37 | £0.69 |
| April 1991 | £0.40 | £0.74 |
| March 1991 | £0.42 | £0.77 |
| February 1991 | £0.34 | £0.63 |
| January 1991 | £0.27 | £0.50 |
| December 1990 | £0.29 | £0.54 |
| November 1990 | £0.29 | £0.54 |
| October 1990 | £0.25 | £0.47 |
| September 1990 | £0.28 | £0.51 |
| August 1990 | £0.32 | £0.60 |
| July 1990 | £0.34 | £0.64 |
| June 1990 | £0.39 | £0.73 |
| May 1990 | £0.42 | £0.77 |
| April 1990 | £0.34 | £0.63 |
| March 1990 | £0.42 | £0.77 |
| February 1990 | £0.44 | £0.81 |
| January 1990 | £0.46 | £0.85 |
| December 1989 | £0.46 | £0.85 |
| November 1989 | £0.44 | £0.82 |
| October 1989 | £0.46 | £0.85 |
| September 1989 | £0.56 | £1.04 |
| August 1989 | £0.65 | £1.21 |
| July 1989 | £0.61 | £1.14 |
| June 1989 | £0.56 | £1.05 |
| May 1989 | £0.63 | £1.50 |
| April 1989 | £0.65 | £1.55 |
| March 1989 | £0.71 | £1.69 |
| February 1989 | £0.71 | £1.68 |
| January 1989 | £0.69 | £1.64 |
| December 1988 | £0.60 | £1.44 |
| November 1988 | £0.62 | £1.48 |
| October 1988 | £0.60 | £1.42 |
| September 1988 | £0.57 | £1.37 |
| August 1988 | £0.56 | £1.33 |
| July 1988 | £0.62 | £1.48 |
BNZL.L
Price: £31.06
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 3.23%
Payout Ratio: 6506.49%
Payout Ratio Range:
Dividend Per Share: 100.20 GBp
Earnings Per Share: 1.54 GBp
P/E Ratio: 22.03
Exchange: LSE
Sector: Consumer Defensive
Industry: Food Distribution
Volume: 533735
Market Capitalization: 10.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 16.22%
DGR5: 11.99%
DGR10: 10.77%
DGR20: 9.12%