BUNZL SPON ADR EACH REP 1 ORD - Price History
Monthly price history for BZLFY (BUNZL SPON ADR EACH REP 1 ORD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $39.13 | $39.13 |
| April 2024 | $38.63 | $38.63 |
| March 2024 | $38.34 | $38.34 |
| February 2024 | $39.90 | $39.90 |
| January 2024 | $41.05 | $41.05 |
| December 2023 | $40.94 | $40.94 |
| November 2023 | $37.86 | $37.86 |
| October 2023 | $35.36 | $35.58 |
| September 2023 | $35.49 | $35.71 |
| August 2023 | $35.64 | $35.86 |
| July 2023 | $36.93 | $37.16 |
| June 2023 | $37.89 | $38.13 |
| May 2023 | $38.72 | $38.97 |
| April 2023 | $38.97 | $39.77 |
| March 2023 | $37.04 | $37.80 |
| February 2023 | $35.16 | $35.88 |
| January 2023 | $35.83 | $36.56 |
| December 2022 | $32.52 | $33.19 |
| November 2022 | $35.57 | $36.30 |
| October 2022 | $31.87 | $32.71 |
| September 2022 | $30.02 | $30.81 |
| August 2022 | $32.43 | $33.29 |
| July 2022 | $36.41 | $37.37 |
| June 2022 | $32.17 | $33.02 |
| May 2022 | $33.98 | $34.87 |
| April 2022 | $37.38 | $38.96 |
| March 2022 | $37.50 | $39.08 |
| February 2022 | $38.23 | $39.84 |
| January 2022 | $35.62 | $37.12 |
| December 2021 | $37.50 | $39.08 |
| November 2021 | $36.41 | $37.94 |
| October 2021 | $35.33 | $37.04 |
| September 2021 | $31.58 | $33.10 |
| August 2021 | $34.61 | $36.28 |
| July 2021 | $35.36 | $37.07 |
| June 2021 | $31.48 | $33 |
| May 2021 | $30.91 | $32.40 |
| April 2021 | $30.24 | $32.22 |
| March 2021 | $30.08 | $32.05 |
| February 2021 | $29.35 | $31.28 |
| January 2021 | $30.28 | $32.27 |
| December 2020 | $31.34 | $33.39 |
| November 2020 | $29.36 | $31.49 |
| October 2020 | $28.92 | $31.03 |
| September 2020 | $29.79 | $32.41 |
| August 2020 | $29.81 | $32.43 |
| July 2020 | $26.52 | $28.85 |
| June 2020 | $24.60 | $26.76 |
| May 2020 | $21.44 | $23.32 |
| April 2020 | $19.61 | $21.79 |
| March 2020 | $18.18 | $20.20 |
| February 2020 | $21.49 | $23.89 |
| January 2020 | $23.31 | $25.90 |
| December 2019 | $24.62 | $27.36 |
| November 2019 | $24.71 | $27.46 |
| October 2019 | $23.21 | $25.98 |
| September 2019 | $23.40 | $26.19 |
| August 2019 | $21.90 | $24.52 |
| July 2019 | $23.52 | $26.33 |
| June 2019 | $23.62 | $26.43 |
| May 2019 | $23.82 | $26.66 |
| April 2019 | $26.43 | $30.10 |
| March 2019 | $28.97 | $32.99 |
| February 2019 | $27.72 | $31.56 |
| January 2019 | $27.72 | $31.57 |
| December 2018 | $26.49 | $30.17 |
| November 2018 | $27.07 | $30.83 |
| October 2018 | $25.76 | $29.53 |
| September 2018 | $27.45 | $31.47 |
| August 2018 | $27.19 | $31.17 |
| July 2018 | $25.92 | $29.71 |
| June 2018 | $26.44 | $30.30 |
| May 2018 | $26.58 | $30.47 |
| April 2018 | $25.01 | $29.08 |
| March 2018 | $25.28 | $29.39 |
| February 2018 | $23.17 | $26.94 |
| January 2018 | $25.19 | $29.29 |
| December 2017 | $24.10 | $28.03 |
| November 2017 | $24.62 | $28.63 |
| October 2017 | $26.60 | $31.14 |
| September 2017 | $25.98 | $30.42 |
| August 2017 | $25.43 | $29.76 |
| July 2017 | $25.77 | $30.16 |
| June 2017 | $25.39 | $29.72 |
| May 2017 | $26.82 | $31.40 |
| April 2017 | $26.31 | $31.15 |
| March 2017 | $24.50 | $29.01 |
| February 2017 | $23.70 | $28.06 |
| January 2017 | $22.20 | $26.28 |
| December 2016 | $22.01 | $26.06 |
| November 2016 | $21.74 | $25.74 |
| October 2016 | $22.52 | $26.85 |
| September 2016 | $24.84 | $29.62 |
| August 2016 | $25.90 | $30.88 |
| July 2016 | $26.34 | $31.40 |
| June 2016 | $25.81 | $30.77 |
| May 2016 | $24.95 | $29.75 |
| April 2016 | $24.75 | $29.87 |
| March 2016 | $24.09 | $29.08 |
| February 2016 | $22.32 | $26.94 |
| January 2016 | $21.96 | $26.50 |
| December 2015 | $23.02 | $27.78 |
| November 2015 | $23.95 | $28.90 |
| October 2015 | $23.64 | $28.71 |
| September 2015 | $22.08 | $26.81 |
| August 2015 | $22.03 | $26.75 |
| July 2015 | $23.57 | $28.62 |
| June 2015 | $22.51 | $27.33 |
| May 2015 | $23.83 | $28.93 |
| April 2015 | $22.98 | $28.26 |
| March 2015 | $22.10 | $27.18 |
| February 2015 | $23.82 | $29.30 |
| January 2015 | $23.16 | $28.49 |
| December 2014 | $22.36 | $27.50 |
| November 2014 | $22.74 | $27.97 |
| October 2014 | $21.91 | $27.12 |
| September 2014 | $21.09 | $26.10 |
| August 2014 | $22.08 | $27.34 |
| July 2014 | $21.70 | $26.86 |
| June 2014 | $22.41 | $27.73 |
| May 2014 | $22.66 | $28.04 |
| April 2014 | $22.63 | $28.38 |
| March 2014 | $21.21 | $26.61 |
| February 2014 | $21.02 | $26.36 |
| January 2014 | $18.19 | $22.81 |
| December 2013 | $19.15 | $24.02 |
| November 2013 | $18.13 | $22.74 |
| October 2013 | $17.51 | $110.62 |
| September 2013 | $17.15 | $108.34 |
| August 2013 | $16.66 | $105.27 |
| July 2013 | $16.90 | $106.81 |
| June 2013 | $15.36 | $97.07 |
| May 2013 | $15.40 | $97.33 |
| April 2013 | $15.52 | $99.53 |
| March 2013 | $15.33 | $98.32 |
| February 2013 | $14.92 | $95.71 |
| January 2013 | $14 | $89.82 |
| December 2012 | $12.79 | $82.01 |
| November 2012 | $12.86 | $82.46 |
| October 2012 | $12.76 | $82.57 |
| September 2012 | $13.84 | $89.54 |
| August 2012 | $13.80 | $89.27 |
| July 2012 | $13.49 | $87.27 |
| June 2012 | $12.34 | $79.86 |
| May 2012 | $12.17 | $78.73 |
| April 2012 | $12.62 | $83.06 |
| March 2012 | $12.18 | $80.21 |
| February 2012 | $11.67 | $76.84 |
| January 2012 | $10.32 | $67.94 |
| December 2011 | $10.43 | $68.69 |
| November 2011 | $9.92 | $65.27 |
| October 2011 | $9.78 | $65.05 |
| September 2011 | $9.01 | $59.90 |
| August 2011 | $9.80 | $65.13 |
| July 2011 | $9.52 | $63.32 |
| June 2011 | $9.42 | $62.61 |
| May 2011 | $9.49 | $63.08 |
| April 2011 | $9.14 | $62.05 |
| March 2011 | $8.79 | $59.67 |
| February 2011 | $9.10 | $61.81 |
| January 2011 | $8.97 | $60.91 |
| December 2010 | $8.27 | $56.18 |
| November 2010 | $8.18 | $55.52 |
| October 2010 | $8.62 | $59.08 |
| September 2010 | $8.72 | $59.80 |
| August 2010 | $7.97 | $54.64 |
| July 2010 | $7.88 | $54.03 |
| June 2010 | $7.35 | $50.38 |
| May 2010 | $7.56 | $51.80 |
| April 2010 | $8.36 | $58.47 |
| March 2010 | $7.82 | $54.68 |
| February 2010 | $7.41 | $51.80 |
| January 2010 | $7.16 | $50.04 |
| December 2009 | $7.80 | $54.50 |
| November 2009 | $7.32 | $51.20 |
| October 2009 | $7.76 | $54.77 |
| September 2009 | $7.19 | $50.74 |
| August 2009 | $6.78 | $47.88 |
| July 2009 | $6.08 | $42.94 |
| June 2009 | $5.86 | $41.38 |
| May 2009 | $5.83 | $41.16 |
| April 2009 | $5.62 | $40.64 |
| March 2009 | $5.41 | $39.17 |
| February 2009 | $5.72 | $41.41 |
| January 2009 | $5.65 | $40.87 |
| December 2008 | $5.86 | $42.41 |
| November 2008 | $6.71 | $48.53 |
| October 2008 | $6.89 | $50.33 |
| September 2008 | $8.01 | $58.55 |
| August 2008 | $8.92 | $65.21 |
| July 2008 | $8.57 | $62.60 |
| June 2008 | $8.91 | $65.13 |
| May 2008 | $9.56 | $69.81 |
| April 2008 | $9.84 | $73.23 |
| March 2008 | $9.48 | $70.51 |
| February 2008 | $9.33 | $69.37 |
| January 2008 | $8.39 | $62.42 |
| December 2007 | $9.49 | $70.62 |
| November 2007 | $9.90 | $73.61 |
| October 2007 | $10.02 | $75.15 |
| September 2007 | $9.52 | $71.36 |
| August 2007 | $9.26 | $69.49 |
| July 2007 | $8.93 | $66.96 |
| June 2007 | $9.30 | $69.77 |
| May 2007 | $9.92 | $74.39 |
| April 2007 | $9.50 | $72.40 |
| March 2007 | $9.40 | $71.68 |
| February 2007 | $8.68 | $66.17 |
| January 2007 | $8.35 | $63.65 |
| December 2006 | $8.16 | $62.20 |
| November 2006 | $8.58 | $65.40 |
| October 2006 | $8.62 | $66.25 |
| September 2006 | $8.28 | $63.63 |
| August 2006 | $8.13 | $62.50 |
| July 2006 | $7.76 | $59.62 |
| June 2006 | $7.49 | $57.55 |
| May 2006 | $7.57 | $58.15 |
| April 2006 | $7.98 | $62.27 |
| March 2006 | $7.69 | $60.05 |
| February 2006 | $7.21 | $56.30 |
| January 2006 | $7.17 | $56 |
| December 2005 | $6.86 | $53.60 |
| November 2005 | $6.60 | $51.50 |
| October 2005 | $6.50 | $51.14 |
| September 2005 | $6.48 | $51 |
| August 2005 | $6.22 | $49 |
| July 2005 | $5.78 | $45.54 |
| June 2005 | $5.92 | $46.60 |
| May 2005 | $6.21 | $48.89 |
| April 2005 | $6.16 | $49.30 |
| March 2005 | $6.20 | $49.66 |
| February 2005 | $6.04 | $48.39 |
| January 2005 | $5.33 | $42.68 |
| December 2004 | $5.36 | $42.91 |
| November 2004 | $5.42 | $43.40 |
| October 2004 | $4.83 | $38.70 |
| September 2004 | $4.75 | $38.05 |
| August 2004 | $4.91 | $39.34 |
| July 2004 | $5.12 | $41 |
| June 2004 | $5.29 | $42.32 |
| May 2004 | $5.34 | $42.71 |
| April 2004 | $5.33 | $42.67 |
| March 2004 | $5.30 | $42.42 |
| February 2004 | $5.27 | $42.16 |
| January 2004 | $5.07 | $40.57 |
| December 2003 | $4.86 | $38.87 |
| November 2003 | $4.89 | $39.15 |
| October 2003 | $4.97 | $39.80 |
| September 2003 | $4.79 | $38.38 |
| August 2003 | $4.58 | $36.70 |
| July 2003 | $4.37 | $35 |
| June 2003 | $4.42 | $35.39 |
| May 2003 | $4.54 | $36.34 |
| April 2003 | $4.46 | $35.71 |
| March 2003 | $3.93 | $31.43 |
| February 2003 | $3.77 | $30.15 |
| January 2003 | $3.63 | $29.04 |
| December 2002 | $3.88 | $31.05 |
| November 2002 | $4.27 | $34.20 |
| October 2002 | $4.53 | $36.25 |
| September 2002 | $4.44 | $35.53 |
| August 2002 | $4.53 | $36.25 |
| July 2002 | $4.47 | $35.75 |
| June 2002 | $4.93 | $39.50 |
| May 2002 | $4.75 | $38 |
| April 2002 | $4.92 | $39.42 |
| March 2002 | $4.64 | $37.10 |
| February 2002 | $4.40 | $35.21 |
| January 2002 | $4.08 | $32.70 |
| December 2001 | $3.93 | $31.45 |
| November 2001 | $4.12 | $33 |
| October 2001 | $3.94 | $31.50 |
| September 2001 | $4.07 | $32.60 |
| August 2001 | $4.20 | $33.65 |
| July 2001 | $4.05 | $32.40 |
| June 2001 | $4.25 | $34 |
| May 2001 | $3.97 | $31.80 |
| April 2001 | $3.84 | $30.70 |
| March 2001 | $3.87 | $31 |
| February 2001 | $4.08 | $32.70 |
| January 2001 | $4.03 | $32.25 |
| December 2000 | $3.87 | $31 |
| November 2000 | $3.81 | $30.50 |
| October 2000 | $3.44 | $27.50 |
| September 2000 | $3.40 | $27.25 |
| August 2000 | $3.68 | $29.44 |
| July 2000 | $3.72 | $29.75 |
| June 2000 | $3.28 | $26.25 |
| May 2000 | $2.90 | $23.25 |
| April 2000 | $2.83 | $22.62 |
| March 2000 | $2.94 | $23.50 |
| February 2000 | $2.94 | $23.50 |
| January 2000 | $3.31 | $26.50 |
| December 1999 | $3.44 | $27.50 |
| November 1999 | $3.28 | $26.25 |
| October 1999 | $3.12 | $25 |
| September 1999 | $2.87 | $23 |
| August 1999 | $3.25 | $26 |
| July 1999 | $3.34 | $26.75 |
| June 1999 | $3.12 | $25 |
| May 1999 | $2.66 | $21.25 |
| April 1999 | $2.84 | $22.75 |
| March 1999 | $2.45 | $19.62 |
| February 1999 | $2.47 | $19.75 |
| January 1999 | $2.45 | $19.62 |
| December 1998 | $2.56 | $20.50 |
| November 1998 | $2.84 | $22.75 |
| October 1998 | $2.84 | $22.75 |
BZLFY
Price: $39.13
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.25%
Payout Ratio: 64.87%
Payout Ratio Range:
Dividend Per Share: 1.27 USD
Earnings Per Share: 1.96 USD
P/E Ratio: 21.99
Exchange: PNK
Sector: Consumer Defensive
Industry: Food Distribution
Volume: 15100
Market Capitalization: 12.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 15.76%
DGR5: 10.19%
DGR10: 9.12%
DGR20: 9.73%