Bunzl plc ( BZLFY) - Price History
Monthly price history for BZLFY (Bunzl plc)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $18.72 | $18.72 |
| July 2026 | $18.95 | $18.95 |
| June 2026 | $17.51 | $17.51 |
| May 2026 | $15.85 | $15.85 |
| April 2026 | $16.08 | $16.46 |
| March 2026 | $14.54 | $14.88 |
| February 2026 | $14.41 | $14.75 |
| January 2026 | $13.73 | $14.05 |
| December 2025 | $13.64 | $13.96 |
| November 2025 | $13.96 | $14.28 |
| October 2025 | $14.71 | $15.19 |
| September 2025 | $15.29 | $15.79 |
| August 2025 | $16.36 | $16.90 |
| July 2025 | $14.44 | $14.91 |
| June 2025 | $15.39 | $15.90 |
| May 2025 | $15.51 | $16.02 |
| April 2025 | $14.87 | $15.70 |
| March 2025 | $18.14 | $19.14 |
| February 2025 | $20.09 | $21.20 |
| January 2025 | $20.30 | $21.42 |
| December 2024 | $19.56 | $20.64 |
| November 2024 | $21.42 | $45.22 |
| October 2024 | $20.66 | $43.87 |
| September 2024 | $22.32 | $47.40 |
| August 2024 | $21.91 | $46.52 |
| July 2024 | $19.70 | $41.85 |
| June 2024 | $17.92 | $38.05 |
| May 2024 | $17.60 | $37.38 |
| April 2024 | $17.83 | $38.49 |
| March 2024 | $17.84 | $38.50 |
| February 2024 | $18.48 | $39.88 |
| January 2024 | $18.97 | $40.94 |
| December 2023 | $18.84 | $40.67 |
| November 2023 | $17.60 | $38 |
| October 2023 | $16.38 | $35.58 |
| September 2023 | $16.44 | $35.71 |
| August 2023 | $16.51 | $35.86 |
| July 2023 | $17.11 | $37.16 |
| June 2023 | $17.55 | $38.13 |
| May 2023 | $17.94 | $38.97 |
| April 2023 | $18.05 | $39.77 |
| March 2023 | $17.16 | $37.80 |
| February 2023 | $16.29 | $35.88 |
| January 2023 | $16.60 | $36.56 |
| December 2022 | $15.07 | $33.19 |
| November 2022 | $16.48 | $36.30 |
| October 2022 | $14.77 | $32.71 |
| September 2022 | $13.91 | $30.81 |
| August 2022 | $15.03 | $33.29 |
| July 2022 | $16.87 | $37.37 |
| June 2022 | $14.91 | $33.02 |
| May 2022 | $15.74 | $34.87 |
| April 2022 | $17.32 | $38.96 |
| March 2022 | $17.38 | $39.08 |
| February 2022 | $17.71 | $39.84 |
| January 2022 | $16.51 | $37.12 |
| December 2021 | $17.38 | $39.08 |
| November 2021 | $16.87 | $37.94 |
| October 2021 | $16.37 | $37.04 |
| September 2021 | $14.63 | $33.10 |
| August 2021 | $16.04 | $36.28 |
| July 2021 | $16.38 | $37.07 |
| June 2021 | $14.59 | $33 |
| May 2021 | $14.32 | $32.40 |
| April 2021 | $14.01 | $32.22 |
| March 2021 | $13.93 | $32.05 |
| February 2021 | $13.60 | $31.28 |
| January 2021 | $14.03 | $32.27 |
| December 2020 | $14.52 | $33.39 |
| November 2020 | $13.60 | $31.49 |
| October 2020 | $13.40 | $31.03 |
| September 2020 | $13.80 | $32.41 |
| August 2020 | $13.81 | $32.43 |
| July 2020 | $12.29 | $28.85 |
| June 2020 | $11.40 | $26.76 |
| May 2020 | $9.93 | $23.32 |
| April 2020 | $8.89 | $21.79 |
| March 2020 | $8.24 | $20.20 |
| February 2020 | $9.74 | $23.89 |
| January 2020 | $10.57 | $25.90 |
| December 2019 | $11.16 | $27.36 |
| November 2019 | $11.20 | $27.46 |
| October 2019 | $10.52 | $25.98 |
| September 2019 | $10.61 | $26.19 |
| August 2019 | $9.93 | $24.52 |
| July 2019 | $10.66 | $26.33 |
| June 2019 | $10.71 | $26.43 |
| May 2019 | $10.80 | $26.66 |
| April 2019 | $11.98 | $30.10 |
| March 2019 | $13.14 | $32.99 |
| February 2019 | $12.57 | $31.56 |
| January 2019 | $12.57 | $31.57 |
| December 2018 | $12.01 | $30.17 |
| November 2018 | $12.27 | $30.83 |
| October 2018 | $11.68 | $29.53 |
| September 2018 | $12.44 | $31.47 |
| August 2018 | $12.33 | $31.17 |
| July 2018 | $11.75 | $29.71 |
| June 2018 | $11.98 | $30.30 |
| May 2018 | $12.05 | $30.47 |
| April 2018 | $11.34 | $29.08 |
| March 2018 | $11.46 | $29.39 |
| February 2018 | $10.50 | $26.94 |
| January 2018 | $11.42 | $29.29 |
| December 2017 | $10.93 | $28.03 |
| November 2017 | $11.16 | $28.63 |
| October 2017 | $12.06 | $31.14 |
| September 2017 | $11.78 | $30.42 |
| August 2017 | $11.53 | $29.76 |
| July 2017 | $11.68 | $30.16 |
| June 2017 | $11.51 | $29.72 |
| May 2017 | $12.16 | $31.40 |
| April 2017 | $11.93 | $31.15 |
| March 2017 | $11.11 | $29.01 |
| February 2017 | $10.74 | $28.06 |
| January 2017 | $10.06 | $26.28 |
| December 2016 | $9.98 | $26.06 |
| November 2016 | $9.86 | $25.74 |
| October 2016 | $10.21 | $26.85 |
| September 2016 | $11.26 | $29.62 |
| August 2016 | $11.74 | $30.88 |
| July 2016 | $11.94 | $31.40 |
| June 2016 | $11.70 | $30.77 |
| May 2016 | $11.31 | $29.75 |
| April 2016 | $11.22 | $29.87 |
| March 2016 | $10.92 | $29.08 |
| February 2016 | $10.12 | $26.94 |
| January 2016 | $9.95 | $26.50 |
| December 2015 | $10.44 | $27.78 |
| November 2015 | $10.86 | $28.90 |
| October 2015 | $10.72 | $28.71 |
| September 2015 | $10.01 | $26.81 |
| August 2015 | $9.98 | $26.75 |
| July 2015 | $10.68 | $28.62 |
| June 2015 | $10.20 | $27.33 |
| May 2015 | $10.80 | $28.93 |
| April 2015 | $10.41 | $28.26 |
| March 2015 | $10.02 | $27.18 |
| February 2015 | $10.80 | $29.30 |
| January 2015 | $10.50 | $28.49 |
| December 2014 | $10.14 | $27.50 |
| November 2014 | $10.31 | $27.97 |
| October 2014 | $9.93 | $27.12 |
| September 2014 | $9.55 | $26.10 |
| August 2014 | $10.01 | $27.34 |
| July 2014 | $9.83 | $26.86 |
| June 2014 | $10.15 | $27.73 |
| May 2014 | $10.27 | $28.04 |
| April 2014 | $10.25 | $28.38 |
| March 2014 | $9.61 | $26.61 |
| February 2014 | $9.52 | $26.36 |
| January 2014 | $8.24 | $22.81 |
| December 2013 | $8.68 | $24.02 |
| November 2013 | $8.21 | $22.74 |
| October 2013 | $7.94 | $110.62 |
| September 2013 | $7.77 | $108.34 |
| August 2013 | $7.55 | $105.27 |
| July 2013 | $7.66 | $106.81 |
| June 2013 | $6.96 | $97.07 |
| May 2013 | $6.98 | $97.33 |
| April 2013 | $7.03 | $99.53 |
| March 2013 | $6.95 | $98.32 |
| February 2013 | $6.76 | $95.71 |
| January 2013 | $6.34 | $89.82 |
| December 2012 | $5.79 | $82.01 |
| November 2012 | $5.82 | $82.46 |
| October 2012 | $5.78 | $82.57 |
| September 2012 | $6.27 | $89.54 |
| August 2012 | $6.25 | $89.27 |
| July 2012 | $6.11 | $87.27 |
| June 2012 | $5.59 | $79.86 |
| May 2012 | $5.51 | $78.73 |
| April 2012 | $5.72 | $83.06 |
| March 2012 | $5.52 | $80.21 |
| February 2012 | $5.29 | $76.84 |
| January 2012 | $4.68 | $67.94 |
| December 2011 | $4.73 | $68.69 |
| November 2011 | $4.49 | $65.27 |
| October 2011 | $4.43 | $65.05 |
| September 2011 | $4.08 | $59.90 |
| August 2011 | $4.44 | $65.13 |
| July 2011 | $4.31 | $63.32 |
| June 2011 | $4.27 | $62.61 |
| May 2011 | $4.30 | $63.08 |
| April 2011 | $4.14 | $62.05 |
| March 2011 | $3.98 | $59.67 |
| February 2011 | $4.12 | $61.81 |
| January 2011 | $4.06 | $60.91 |
| December 2010 | $3.75 | $56.18 |
| November 2010 | $3.70 | $55.52 |
| October 2010 | $3.90 | $59.08 |
| September 2010 | $3.95 | $59.80 |
| August 2010 | $3.61 | $54.64 |
| July 2010 | $3.57 | $54.03 |
| June 2010 | $3.33 | $50.38 |
| May 2010 | $3.42 | $51.80 |
| April 2010 | $3.79 | $58.47 |
| March 2010 | $3.54 | $54.68 |
| February 2010 | $3.36 | $51.80 |
| January 2010 | $3.24 | $50.04 |
| December 2009 | $3.53 | $54.50 |
| November 2009 | $3.32 | $51.20 |
| October 2009 | $3.51 | $54.77 |
| September 2009 | $3.25 | $50.74 |
| August 2009 | $3.07 | $47.88 |
| July 2009 | $2.75 | $42.94 |
| June 2009 | $2.65 | $41.38 |
| May 2009 | $2.64 | $41.16 |
| April 2009 | $2.54 | $40.64 |
| March 2009 | $2.45 | $39.17 |
| February 2009 | $2.59 | $41.41 |
| January 2009 | $2.56 | $40.87 |
| December 2008 | $2.66 | $42.41 |
| November 2008 | $3.04 | $48.53 |
| October 2008 | $3.12 | $50.33 |
| September 2008 | $3.63 | $58.55 |
| August 2008 | $4.04 | $65.21 |
| July 2008 | $3.88 | $62.60 |
| June 2008 | $4.03 | $65.13 |
| May 2008 | $4.32 | $69.81 |
| April 2008 | $4.46 | $73.23 |
| March 2008 | $4.29 | $70.51 |
| February 2008 | $4.22 | $69.37 |
| January 2008 | $3.80 | $62.42 |
| December 2007 | $4.30 | $70.62 |
| November 2007 | $4.48 | $73.61 |
| October 2007 | $4.53 | $75.15 |
| September 2007 | $4.30 | $71.36 |
| August 2007 | $4.19 | $69.49 |
| July 2007 | $4.04 | $66.96 |
| June 2007 | $4.21 | $69.77 |
| May 2007 | $4.49 | $74.39 |
| April 2007 | $4.23 | $72.40 |
| March 2007 | $4.19 | $71.68 |
| February 2007 | $3.86 | $66.17 |
| January 2007 | $3.72 | $63.65 |
| December 2006 | $3.63 | $62.20 |
| November 2006 | $3.82 | $65.40 |
| October 2006 | $3.84 | $66.25 |
| September 2006 | $3.69 | $63.63 |
| August 2006 | $3.62 | $62.50 |
| July 2006 | $3.45 | $59.62 |
| June 2006 | $3.33 | $57.55 |
| May 2006 | $3.37 | $58.15 |
| April 2006 | $3.55 | $62.27 |
| March 2006 | $3.42 | $60.05 |
| February 2006 | $3.21 | $56.30 |
| January 2006 | $3.19 | $56 |
| December 2005 | $3.06 | $53.60 |
| November 2005 | $2.94 | $51.50 |
| October 2005 | $2.86 | $51.14 |
| September 2005 | $2.86 | $51 |
| August 2005 | $2.74 | $49 |
| July 2005 | $2.55 | $45.54 |
| June 2005 | $2.61 | $46.60 |
| May 2005 | $2.74 | $48.89 |
| April 2005 | $2.66 | $49.30 |
| March 2005 | $2.68 | $49.66 |
| February 2005 | $2.61 | $48.39 |
| January 2005 | $2.30 | $42.68 |
| December 2004 | $2.32 | $42.91 |
| November 2004 | $2.34 | $43.40 |
| October 2004 | $2.05 | $38.70 |
| September 2004 | $2.02 | $38.05 |
| August 2004 | $2.09 | $39.34 |
| July 2004 | $2.17 | $41 |
| June 2004 | $2.24 | $42.32 |
| May 2004 | $2.26 | $42.71 |
| April 2004 | $2.18 | $42.67 |
| March 2004 | $2.17 | $42.42 |
| February 2004 | $2.16 | $42.16 |
| January 2004 | $2.08 | $40.57 |
| December 2003 | $1.99 | $38.87 |
| November 2003 | $2 | $39.15 |
| October 2003 | $2.01 | $39.80 |
| September 2003 | $1.94 | $38.38 |
| August 2003 | $1.85 | $36.70 |
| July 2003 | $1.76 | $35 |
| June 2003 | $1.78 | $35.39 |
| May 2003 | $1.83 | $36.34 |
| April 2003 | $1.77 | $35.71 |
| March 2003 | $1.56 | $31.43 |
| February 2003 | $1.50 | $30.15 |
| January 2003 | $1.44 | $29.04 |
| December 2002 | $1.54 | $31.05 |
| November 2002 | $1.70 | $34.20 |
| October 2002 | $1.77 | $36.25 |
| September 2002 | $1.74 | $35.53 |
| August 2002 | $1.77 | $36.25 |
| July 2002 | $1.75 | $35.75 |
| June 2002 | $1.93 | $39.50 |
| May 2002 | $1.86 | $38 |
| April 2002 | $1.88 | $39.42 |
| March 2002 | $1.77 | $37.10 |
| February 2002 | $1.68 | $35.21 |
| January 2002 | $1.56 | $32.70 |
| December 2001 | $1.50 | $31.45 |
| November 2001 | $1.57 | $33 |
| October 2001 | $1.48 | $31.50 |
| September 2001 | $1.53 | $32.60 |
| August 2001 | $1.58 | $33.65 |
| July 2001 | $1.52 | $32.40 |
| June 2001 | $1.59 | $34 |
| May 2001 | $1.49 | $31.80 |
| April 2001 | $1.40 | $30.70 |
| March 2001 | $1.41 | $31 |
| February 2001 | $1.49 | $32.70 |
| January 2001 | $1.46 | $32.25 |
| December 2000 | $1.41 | $31 |
| November 2000 | $1.39 | $30.50 |
| October 2000 | $1.24 | $27.50 |
| September 2000 | $1.23 | $27.25 |
| August 2000 | $1.33 | $29.44 |
| July 2000 | $1.34 | $29.75 |
| June 2000 | $1.18 | $26.25 |
| May 2000 | $1.05 | $23.25 |
| April 2000 | $0.98 | $22.62 |
| March 2000 | $1.02 | $23.50 |
| February 2000 | $1.02 | $23.50 |
| January 2000 | $1.15 | $26.50 |
| December 1999 | $1.19 | $27.50 |
| November 1999 | $1.12 | $26.25 |
| October 1999 | $1.06 | $25 |
| September 1999 | $0.98 | $23 |
| August 1999 | $1.11 | $26 |
| July 1999 | $1.14 | $26.75 |
| June 1999 | $1.06 | $25 |
| May 1999 | $0.90 | $21.25 |
| April 1999 | $0.97 | $22.75 |
| March 1999 | $0.84 | $19.62 |
| February 1999 | $0.84 | $19.75 |
| January 1999 | $0.84 | $19.62 |
| December 1998 | $0.87 | $20.50 |
| November 1998 | $0.96 | $22.75 |
| October 1998 | $0.96 | $22.75 |
BZLFY
Price: $18.72
52 week price:
Dividend Yield: 2.62%
5-year range yield:
Forward Dividend Yield: 3.74%
Payout Ratio: 67.63%
Payout Ratio Range:
Dividend Per Share: 0.70 USD
Earnings Per Share: 0.97 USD
P/E Ratio: 15.26
Exchange: PNK
Sector: Consumer Defensive
Industry: Food Distribution
Country: United Kingdom
Volume: 15100
Market Capitalization: 6.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 29
DGR3: -5.56%
DGR5: -9.25%
DGR10: 4.96%
DGR20: -0.70%