Dark

BZLFY
BUNZL PLC S/ADR
stock OTC ADR

EOD

Jul 31, 2026

18.92USD-0.106%(-0.02)15,923

Pre-market

0.00USD-100.000%(-18.94)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	18.8100	19.0000	18.80000	18.9200	-0.106%	15,923	0.000%
2026-07-30	18.8500	18.9400	18.84000	18.9400	+1.283%	23,650	-0.106%
2026-07-29	18.6800	18.8620	18.68000	18.7000	-0.373%	16,870	+1.176%
2026-07-28	18.7200	18.8400	18.72000	18.7700	+1.679%	15,244	+0.799%
2026-07-27	18.4000	18.4900	18.29000	18.4600	+0.272%	38,543	+2.492%
2026-07-24	18.3600	18.4800	18.35850	18.4100	+1.232%	13,505	+2.770%
2026-07-23	18.1500	18.2300	18.14000	18.1860	-0.731%	20,329	+4.036%
2026-07-22	18.4400	18.4400	18.26800	18.3200	0.000%	19,797	+3.275%
2026-07-21	18.1900	18.3200	18.09000	18.3200	-0.489%	49,755	+3.275%
2026-07-20	18.5100	18.5100	18.39000	18.4100	-2.179%	59,356	+2.770%
2026-07-17	18.7700	18.8700	18.73000	18.8200	-0.212%	19,007	+0.531%
2026-07-16	18.6300	18.8900	18.63000	18.8600	+2.056%	29,004	+0.318%
2026-07-15	18.2960	18.4800	18.29600	18.4800	+1.338%	44,349	+2.381%
2026-07-14	18.1900	18.3000	18.12000	18.2360	+1.367%	50,073	+3.751%
2026-07-13	18.1000	18.1900	17.95000	17.9900	-0.531%	19,178	+5.170%
2026-07-10	18.0100	18.1200	17.95000	18.0860	+1.493%	24,669	+4.611%
2026-07-09	17.7300	17.8300	17.73000	17.8200	-0.336%	33,395	+6.173%
2026-07-08	17.7200	17.9100	17.66000	17.8800	-0.084%	29,832	+5.817%
2026-07-07	17.9300	17.9400	17.75000	17.8950	-0.251%	54,474	+5.728%
2026-07-06	17.8350	17.9600	17.72000	17.9400	+0.504%	30,175	+5.463%
2026-07-02	18.0000	18.0000	17.81000	17.8500	+1.536%	54,354	+5.994%
2026-07-01	17.4800	17.6750	17.44000	17.5800	+0.400%	30,331	+7.622%
2026-06-30	17.5200	17.7300	17.46000	17.5100	-0.793%	46,349	+8.053%
2026-06-29	17.6000	17.7300	17.54500	17.6500	+1.088%	30,541	+7.195%
2026-06-26	17.5200	17.5300	17.43000	17.4600	-0.342%	13,869	+8.362%
2026-06-25	17.5400	17.6900	17.49000	17.5200	-0.624%	49,670	+7.991%
2026-06-24	17.4800	17.6900	17.47780	17.6300	+2.381%	62,352	+7.317%
2026-06-23	17.1100	17.2700	17.07500	17.2200	+5.257%	48,853	+9.872%
2026-06-22	16.4100	16.4250	16.29000	16.3600	-0.909%	38,516	+15.648%
2026-06-18	16.3500	16.5834	16.35000	16.5100	-1.785%	18,736	+14.597%
2026-06-17	17.0000	17.0550	16.76500	16.8100	-2.097%	26,360	+12.552%
2026-06-16	17.1200	17.2100	17.04000	17.1700	-0.174%	157,805	+10.192%
2026-06-15	17.4300	17.4900	17.16000	17.2000	+0.703%	55,461	+10.000%
2026-06-12	16.9900	17.1600	16.99000	17.0800	-1.443%	30,140	+10.773%
2026-06-11	17.3700	17.4500	17.06000	17.3300	+0.289%	38,040	+9.175%
2026-06-10	17.3200	17.3800	17.21875	17.2800	+0.524%	15,168	+9.491%
2026-06-09	17.2300	17.3300	17.05000	17.1900	+2.627%	200,610	+10.064%
2026-06-08	16.7800	16.8100	16.64000	16.7500	+1.270%	41,518	+12.955%
2026-06-05	16.6400	16.7300	16.46000	16.5400	+1.100%	46,358	+14.389%
2026-06-04	16.3600	16.4100	16.29000	16.3600	+1.238%	28,693	+15.648%
2026-06-03	15.8300	16.1600	15.83000	16.1600	+4.057%	42,382	+17.079%
2026-06-02	15.6300	15.6500	15.40500	15.5300	-0.257%	68,532	+21.829%
2026-06-01	15.4900	15.6050	15.48000	15.5700	-1.767%	33,920	+21.516%
2026-05-29	15.8800	16.1900	15.85000	15.8500	+0.058%	19,616	+19.369%
2026-05-28	15.7500	15.9450	15.75000	15.8408	-0.747%	37,269	+19.438%
2026-05-27	15.9500	16.0300	15.87920	15.9600	+0.314%	34,058	+18.546%
2026-05-26	16.1300	16.1400	15.89000	15.9100	-1.608%	25,240	+18.919%
2026-05-22	16.1800	16.2900	16.15000	16.1700	-2.620%	25,838	+17.007%
2026-05-21	16.4600	16.6300	16.39000	16.6050	+1.312%	19,254	+13.942%
2026-05-20	16.2600	16.6200	16.26000	16.3900	+1.612%	16,204	+15.436%
2026-05-19	16.1200	16.2600	16.06000	16.1300	-0.555%	61,467	+17.297%
2026-05-18	15.9800	16.2400	15.98000	16.2200	+3.974%	21,081	+16.646%
2026-05-15	15.6250	15.6700	15.50000	15.6000	-1.291%	28,230	+21.282%
2026-05-14	15.8900	15.9100	15.75000	15.8040	-1.287%	21,233	+19.717%
2026-05-13	15.9300	16.0350	15.90000	16.0100	+0.063%	36,866	+18.176%
2026-05-12	15.8500	16.0200	15.78960	16.0000	+0.313%	37,941	+18.250%
2026-05-11	16.2500	16.2500	15.94000	15.9500	-2.625%	16,912	+18.621%
2026-05-08	16.3700	16.3900	16.26000	16.3800	-0.365%	17,190	+15.507%
2026-05-07	16.6900	16.6900	16.41000	16.4400	-1.968%	11,957	+15.085%
2026-05-06	16.8100	16.8200	16.74600	16.7700	+0.781%	33,163	+12.821%
2026-05-05	16.5200	16.6900	16.52000	16.6400	+1.587%	14,681	+13.702%
2026-05-04	16.4150	16.4500	16.33000	16.3800	-0.907%	16,738	+15.507%
2026-05-01	16.5600	16.6140	16.52000	16.5300	+0.182%	11,043	+14.459%
2026-04-30	16.4100	16.5600	16.40000	16.5000	+1.946%	25,649	+14.667%
2026-04-29	16.2400	16.2800	16.16800	16.1850	-1.130%	16,308	+16.898%
2026-04-28	16.3800	16.4700	16.37000	16.3700	-1.147%	94,776	+15.577%
2026-04-27	16.5700	16.8800	16.53200	16.5600	0.000%	35,783	+14.251%
2026-04-24	16.5700	16.6400	16.52000	16.5600	+1.346%	53,844	+14.251%
2026-04-23	16.2600	16.4330	16.26000	16.3400	-0.183%	20,285	+15.789%
2026-04-22	16.3800	16.4035	16.26000	16.3700	+3.021%	23,591	+15.577%
2026-04-21	16.1300	16.1800	15.89000	15.8900	-1.914%	16,851	+19.069%
2026-04-20	15.9800	16.2100	15.98000	16.2000	+1.124%	177,881	+16.790%
2026-04-17	16.0100	16.1300	16.00000	16.0200	+1.200%	30,115	+18.102%
2026-04-16	15.8300	15.9300	15.79000	15.8300	+1.086%	18,335	+19.520%
2026-04-15	15.5200	15.6750	15.47000	15.6600	-0.571%	32,869	+20.817%
2026-04-14	15.9200	15.9200	15.68260	15.7500	-1.501%	17,384	+20.127%
2026-04-13	15.8500	15.9900	15.78960	15.9900	+0.440%	18,516	+18.324%
2026-04-10	15.8500	15.9200	15.79000	15.9200	+0.951%	22,784	+18.844%
2026-04-09	15.6700	15.8000	15.60000	15.7700	+1.415%	19,636	+19.975%
2026-04-08	15.4600	15.6200	15.45000	15.5500	+2.844%	59,521	+21.672%
2026-04-07	15.1100	15.1200	14.92120	15.1200	+0.398%	49,968	+25.132%
2026-04-06	15.1340	15.4400	14.99630	15.0600	+0.266%	22,184	+25.631%
2026-04-02	14.9900	15.2700	14.96000	15.0200	-0.923%	542,479	+25.965%
2026-04-01	15.0800	15.2500	14.95000	15.1600	+0.731%	303,019	+24.802%
2026-03-31	14.9600	15.1500	14.80000	15.0500	+3.153%	166,753	+25.714%
2026-03-30	14.5500	14.7575	14.52900	14.5900	+1.390%	81,817	+29.678%
2026-03-27	14.4135	14.5200	14.29000	14.3900	-0.827%	50,266	+31.480%
2026-03-26	14.4900	14.8000	14.49000	14.5100	+0.311%	92,345	+30.393%
2026-03-25	14.5800	14.5800	14.42000	14.4650	-0.992%	129,759	+30.798%
2026-03-24	14.4650	14.6900	14.46500	14.6100	-0.409%	113,339	+29.500%
2026-03-23	14.7100	14.8700	14.55800	14.6700	+0.894%	68,575	+28.971%
2026-03-20	14.6400	14.7500	14.51000	14.5400	-1.823%	58,552	+30.124%
2026-03-19	14.9200	14.9900	14.70000	14.8100	-2.180%	73,192	+27.752%
2026-03-18	15.2600	15.3900	15.14000	15.1400	-1.432%	65,343	+24.967%
2026-03-17	15.2800	15.4000	15.25000	15.3600	+1.386%	52,307	+23.177%
2026-03-16	15.2500	15.3700	15.05000	15.1500	-0.132%	224,355	+24.884%
2026-03-13	15.0900	15.2860	15.09000	15.1700	+1.133%	59,569	+24.720%
2026-03-12	15.0900	15.3519	14.95000	15.0000	+0.536%	42,718	+26.133%
2026-03-11	14.9600	14.9850	14.79000	14.9200	+0.067%	52,941	+26.810%
2026-03-10	15.1000	15.1250	14.91000	14.9100	-1.127%	115,996	+26.895%
2026-03-09	14.8900	15.1100	14.76000	15.0800	+1.892%	71,243	+25.464%
2026-03-06	14.9200	14.9200	14.73500	14.8000	-0.804%	36,394	+27.838%
2026-03-05	14.9000	15.0125	14.77000	14.9200	+2.192%	93,985	+26.810%
2026-03-04	14.5100	14.6400	14.43000	14.6000	-1.816%	82,755	+29.589%
2026-03-03	14.6000	14.8700	14.58000	14.8700	-0.999%	55,861	+27.236%
2026-03-02	14.8900	15.0200	14.82000	15.0200	+1.281%	404,361	+25.965%
2026-02-27	14.5800	14.8800	14.52690	14.8300	+1.575%	1,194,414	+27.579%
2026-02-26	14.7500	14.7900	14.49000	14.6000	+0.620%	1,129,075	+29.589%
2026-02-25	14.4900	14.5900	14.47000	14.5100	+0.069%	1,493,252	+30.393%
2026-02-24	14.6100	14.6600	14.49000	14.5000	+0.905%	65,931	+30.483%
2026-02-23	14.5000	14.5000	14.34000	14.3700	-1.169%	41,077	+31.663%
2026-02-20	14.4100	14.6140	14.37000	14.5400	+0.972%	31,527	+30.124%
2026-02-19	14.3800	14.4000	14.28000	14.4000	-0.895%	57,489	+31.389%
2026-02-18	14.3800	14.5600	14.34000	14.5300	+0.138%	105,480	+30.213%
2026-02-17	14.5200	14.5400	14.40000	14.5100	-1.158%	122,550	+30.393%
2026-02-13	14.7700	14.7900	14.63000	14.6800	-1.344%	81,669	+28.883%
2026-02-12	14.7200	14.9800	14.70000	14.8800	+0.609%	31,801	+27.151%
2026-02-11	14.7200	14.8100	14.71000	14.7900	-0.825%	55,403	+27.924%
2026-02-10	14.7200	14.9200	14.68000	14.9130	+1.795%	58,601	+26.869%
2026-02-09	14.5400	14.6600	14.44000	14.6500	-0.340%	101,037	+29.147%
2026-02-06	14.5700	14.7500	14.51000	14.7000	+0.616%	77,566	+28.707%
2026-02-05	14.5100	14.6800	14.40000	14.6100	+0.412%	185,293	+29.500%
2026-02-04	14.5800	14.8152	14.55000	14.5500	+4.077%	170,395	+30.034%
2026-02-03	13.8400	14.0100	13.79000	13.9800	-0.071%	64,637	+35.336%
2026-02-02	13.9800	14.2000	13.92000	13.9900	+0.143%	50,602	+35.239%
2026-01-30	13.9800	14.0200	13.95000	13.9700	-0.286%	56,646	+35.433%
2026-01-29	14.0300	14.0700	13.89500	14.0100	-0.779%	104,797	+35.046%
2026-01-28	14.1100	14.3800	14.07000	14.1200	+1.539%	29,701	+33.994%
2026-01-27	13.9600	14.0100	13.86100	13.9060	-0.172%	48,680	+36.056%
2026-01-26	13.9700	14.1000	13.90000	13.9300	-0.286%	179,117	+35.822%
2026-01-23	13.9499	14.0100	13.80000	13.9700	-0.781%	75,633	+35.433%
2026-01-22	13.9300	14.1110	13.93000	14.0800	+0.500%	76,543	+34.375%
2026-01-21	13.6700	14.0100	13.67000	14.0100	+4.865%	182,020	+35.046%
2026-01-20	13.4100	13.6300	13.32000	13.3600	-3.816%	116,859	+41.617%
2026-01-16	13.8700	13.9580	13.78750	13.8900	+0.361%	119,932	+36.213%
2026-01-15	13.8700	13.9500	13.79000	13.8400	-0.789%	385,220	+36.705%
2026-01-14	13.9100	14.0500	13.88000	13.9500	+1.087%	252,863	+35.627%
2026-01-13	13.9200	13.9200	13.74690	13.8000	-1.709%	170,145	+37.101%
2026-01-12	14.0300	14.0900	13.99000	14.0400	+0.286%	80,176	+34.758%
2026-01-09	13.9400	14.0100	13.81000	14.0000	+1.670%	82,817	+35.143%
2026-01-08	13.5300	13.8200	13.53000	13.7700	+0.218%	64,301	+37.400%
2026-01-07	13.8000	13.8000	13.66150	13.7400	-0.937%	59,330	+37.700%
2026-01-06	13.9200	13.9800	13.76000	13.8700	0.000%	78,787	+36.410%
2026-01-05	13.4900	14.0134	13.46000	13.8700	+0.144%	277,721	+36.410%
2026-01-02	13.9100	13.9500	13.85000	13.8500	-1.071%	66,316	+36.606%
2025-12-31	14.0000	14.0100	13.94000	14.0000	-0.214%	19,811	+35.143%
2025-12-30	14.0700	14.2000	14.03000	14.0300	0.000%	80,515	+34.854%
2025-12-29	14.0800	14.1820	14.00000	14.0300	-0.355%	141,055	+34.854%
2025-12-26	14.1515	14.1900	14.07000	14.0800	-0.354%	33,108	+34.375%
2025-12-24	14.0900	14.1660	14.05000	14.1300	+0.713%	25,122	+33.900%
2025-12-23	14.1300	14.2720	14.00000	14.0300	-0.213%	65,094	+34.854%
2025-12-22	14.1600	14.1800	14.03000	14.0600	+0.071%	53,962	+34.566%
2025-12-19	14.2200	14.2200	14.00000	14.0500	-1.611%	42,915	+34.662%
2025-12-18	14.4540	14.4800	14.22000	14.2800	-2.326%	132,172	+32.493%
2025-12-17	14.4200	14.6800	14.41000	14.6200	-1.813%	104,556	+29.412%
2025-12-16	14.7900	14.9400	14.77050	14.8900	+1.500%	125,838	+27.065%
2025-12-15	14.6700	14.6800	14.56000	14.6700	+2.516%	206,046	+28.971%
2025-12-12	14.3800	14.6000	14.29500	14.3100	-0.900%	46,675	+32.215%
2025-12-11	14.3530	14.5322	14.35000	14.4400	-0.069%	96,554	+31.025%
2025-12-10	14.4000	14.4500	14.33000	14.4500	+1.120%	69,608	+30.934%
2025-12-09	14.3000	14.4100	14.28800	14.2900	+0.989%	79,245	+32.400%
2025-12-08	14.2400	14.2400	14.09000	14.1500	-0.980%	88,221	+33.710%
2025-12-05	14.3235	14.4050	14.25990	14.2900	-0.626%	271,355	+32.400%
2025-12-04	14.4600	14.4950	14.34800	14.3800	+0.195%	53,146	+31.572%
2025-12-03	14.2050	14.3800	14.20500	14.3520	-0.056%	50,795	+31.828%
2025-12-02	14.3600	14.4000	14.28000	14.3600	-0.278%	429,911	+31.755%
2025-12-01	14.4450	14.5100	14.40000	14.4000	+0.840%	176,629	+31.389%
2025-11-28	14.2200	14.3300	14.22000	14.2800	+0.776%	18,182	+32.493%
2025-11-26	14.1000	14.2700	14.09000	14.1700	0.000%	58,907	+33.522%
2025-11-25	13.9900	14.2000	13.99000	14.1700	+2.237%	263,257	+33.522%
2025-11-24	13.8600	13.9100	13.81000	13.8600	-0.503%	185,040	+36.508%
2025-11-21	13.8850	14.0100	13.84000	13.9300	+2.653%	171,960	+35.822%
2025-11-20	13.7250	13.9700	13.52000	13.5700	-0.440%	154,865	+39.425%
2025-11-19	13.7200	13.7222	13.61000	13.6300	-1.303%	87,537	+38.811%
2025-11-18	14.0900	14.0900	13.78000	13.8100	-1.848%	131,560	+37.002%
2025-11-17	14.2500	14.2500	14.05000	14.0700	-1.484%	79,606	+34.471%
2025-11-14	14.3600	14.3900	14.27650	14.2820	-1.909%	56,717	+32.474%
2025-11-13	14.6200	14.7100	14.56000	14.5600	-0.817%	73,666	+29.945%
2025-11-12	14.7000	14.7300	14.53000	14.6800	-0.677%	41,659	+28.883%
2025-11-11	14.6900	15.0000	14.67000	14.7800	+1.861%	231,613	+28.011%
2025-11-10	14.4635	14.6500	14.41000	14.5100	+0.138%	472,387	+30.393%
2025-11-07	14.3935	14.5400	14.39350	14.4900	-0.392%	543,428	+30.573%
2025-11-06	14.6400	14.6400	14.53000	14.5470	-2.500%	164,372	+30.061%
2025-11-05	14.8800	14.9600	14.85000	14.9200	+1.428%	132,202	+26.810%
2025-11-04	14.6800	14.8600	14.68000	14.7100	-1.209%	88,983	+28.620%
2025-11-03	14.9300	15.0500	14.86000	14.8900	-2.168%	100,163	+27.065%
2025-10-31	15.2000	15.2870	15.17000	15.2200	-0.911%	71,540	+24.310%
2025-10-30	15.4500	15.4600	15.36000	15.3600	-0.839%	64,927	+23.177%
2025-10-29	15.6470	15.7300	15.45000	15.4900	-1.776%	40,359	+22.143%
2025-10-28	15.9400	15.9400	15.76000	15.7700	-1.745%	30,777	+19.975%
2025-10-27	16.2400	16.2600	16.04000	16.0500	-1.413%	54,932	+17.882%
2025-10-24	16.4400	16.5200	16.24000	16.2800	-1.333%	90,609	+16.216%
2025-10-23	16.4900	16.5300	16.36000	16.5000	+0.304%	82,421	+14.667%
2025-10-22	16.3500	16.5900	16.32000	16.4500	-0.544%	58,171	+15.015%
2025-10-21	16.2800	16.5700	16.26000	16.5400	-0.211%	47,242	+14.389%
2025-10-20	16.5360	16.6500	16.47000	16.5750	+0.394%	23,095	+14.148%
2025-10-17	16.3160	16.5100	16.31600	16.5100	+1.882%	50,460	+14.597%
2025-10-16	16.3200	16.3200	16.17000	16.2050	+0.093%	100,853	+16.754%
2025-10-15	16.0600	16.1980	16.06000	16.1900	+0.372%	65,985	+16.862%
2025-10-14	16.1100	16.1300	16.03500	16.1300	-0.647%	47,803	+17.297%
2025-10-13	16.2250	16.2800	16.12750	16.2350	-0.092%	39,492	+16.538%
2025-10-10	16.3900	16.3930	16.25000	16.2500	+0.247%	17,054	+16.431%
2025-10-09	16.2500	16.2500	16.14000	16.2100	-0.917%	66,729	+16.718%
2025-10-08	16.4100	16.4400	16.32000	16.3600	-1.505%	103,724	+15.648%
2025-10-07	16.6000	16.6500	16.56000	16.6100	+0.302%	33,722	+13.907%
2025-10-06	16.5200	16.6500	16.45000	16.5600	-1.954%	75,349	+14.251%
2025-10-03	16.7200	16.9900	16.71000	16.8900	+4.453%	36,682	+12.019%
2025-10-02	16.0200	16.2320	15.98200	16.1700	+0.310%	28,884	+17.007%
2025-10-01	16.0600	16.1600	16.00000	16.1200	+1.256%	109,583	+17.370%
2025-09-30	15.8300	15.9750	15.81000	15.9200	+0.823%	44,784	+18.844%
2025-09-29	15.7795	15.7900	15.69800	15.7900	-0.063%	56,004	+19.823%
2025-09-26	15.8200	15.9932	15.70000	15.8000	-0.378%	48,966	+19.747%
2025-09-25	15.8600	15.8800	15.79000	15.8600	-1.917%	43,600	+19.294%
2025-09-24	16.1800	16.3700	16.13500	16.1700	-2.414%	43,823	+17.007%
2025-09-23	16.4550	16.6000	16.34000	16.5700	+0.914%	37,846	+14.182%
2025-09-22	16.4000	16.5500	16.31800	16.4200	-0.182%	32,620	+15.225%
2025-09-19	16.4300	16.4700	16.34000	16.4500	-1.791%	35,383	+15.015%
2025-09-18	16.7450	16.7600	16.66000	16.7500	-0.829%	24,554	+12.955%
2025-09-17	16.9720	17.0500	16.89000	16.8900	-0.177%	19,586	+12.019%
2025-09-16	16.9300	17.0000	16.85000	16.9200	+0.595%	38,426	+11.820%
2025-09-15	16.9200	16.9200	16.77500	16.8200	-1.522%	119,578	+12.485%
2025-09-12	17.0700	17.0900	16.98000	17.0800	-1.043%	101,959	+10.773%
2025-09-11	17.1100	17.3100	17.11000	17.2600	+0.524%	19,799	+9.618%
2025-09-10	17.2100	17.2100	17.09000	17.1700	-1.037%	32,124	+10.192%
2025-09-09	17.4140	17.4900	17.24000	17.3500	-1.027%	42,026	+9.049%
2025-09-08	17.5230	17.5700	17.42600	17.5300	+0.143%	22,364	+7.929%
2025-09-05	17.6000	17.7300	17.50000	17.5050	+1.419%	44,029	+8.083%
2025-09-04	17.1500	17.2600	17.12000	17.2600	+0.641%	42,051	+9.618%
2025-09-03	17.2000	17.3000	17.10000	17.1500	+1.359%	56,857	+10.321%
2025-09-02	16.7700	16.9200	16.76000	16.9200	-0.059%	80,054	+11.820%
2025-08-29	17.0520	17.0825	16.93000	16.9300	+0.356%	22,240	+11.754%
2025-08-28	16.8600	16.9200	16.85000	16.8700	-0.059%	27,088	+12.152%
2025-08-27	16.7425	16.8800	16.74250	16.8800	-0.764%	72,377	+12.085%
2025-08-26	17.0850	17.1400	16.92000	17.0100	+6.173%	98,230	+11.229%
2025-08-25	16.1750	16.2500	16.01000	16.0210	-0.799%	47,175	+18.095%
2025-08-22	15.9700	16.2300	15.93000	16.1500	+1.190%	59,269	+17.152%
2025-08-21	15.9150	15.9660	15.90900	15.9600	-0.063%	43,919	+18.546%
2025-08-20	15.9800	16.0100	15.96400	15.9700	+0.948%	51,043	+18.472%
2025-08-19	15.7100	15.8400	15.71000	15.8200	+2.594%	112,802	+19.595%
2025-08-18	15.4750	15.4875	15.31730	15.4200	-0.708%	61,586	+22.698%
2025-08-15	15.5700	15.6150	15.46000	15.5300	-0.512%	49,216	+21.829%
2025-08-14	15.3001	15.6100	15.30010	15.6100	+0.742%	153,719	+21.204%
2025-08-13	15.3899	15.5300	15.31000	15.4950	+0.813%	28,075	+22.104%
2025-08-12	15.1650	15.3700	15.16500	15.3700	+2.126%	56,505	+23.097%
2025-08-11	15.2440	15.2600	15.02000	15.0500	-1.537%	31,270	+25.714%
2025-08-08	15.2100	15.3450	15.16000	15.2850	+0.295%	40,578	+23.781%
2025-08-07	15.2900	15.3075	15.18700	15.2400	+1.279%	49,304	+24.147%
2025-08-06	15.0450	15.1300	14.99250	15.0475	+0.518%	30,231	+25.735%
2025-08-05	15.0200	15.0200	14.89500	14.9700	-0.200%	76,907	+26.386%
2025-08-04	14.9250	15.0000	14.90000	15.0000	-0.220%	62,925	+26.133%
2025-08-01	14.9700	15.0400	14.85000	15.0330	+0.387%	70,205	+25.856%
2025-07-31	15.1300	15.2550	14.94000	14.9750	-1.932%	74,969	+26.344%
2025-07-30	15.3300	15.3900	15.19000	15.2700	-1.611%	62,366	+23.903%
2025-07-29	15.4800	15.6300	15.36000	15.5200	+0.518%	122,784	+21.907%
2025-07-28	15.5160	15.6800	15.38300	15.4400	-1.468%	81,470	+22.539%
2025-07-25	15.5250	15.6700	15.51000	15.6700	-0.823%	22,750	+20.740%
2025-07-24	15.8200	15.9000	15.75000	15.8000	+0.063%	36,354	+19.747%
2025-07-23	15.6440	15.8400	15.62500	15.7900	+2.201%	29,786	+19.823%
2025-07-22	15.3000	15.4500	15.26000	15.4500	+0.260%	60,522	+22.460%
2025-07-21	15.3800	15.5000	15.37250	15.4100	-0.581%	54,850	+22.777%
2025-07-18	15.5200	15.5850	15.48000	15.5000	0.000%	32,508	+22.065%
2025-07-17	15.4550	15.5000	15.38050	15.5000	+0.715%	468,563	+22.065%
2025-07-16	15.2900	15.5048	15.22000	15.3900	+0.195%	89,417	+22.937%
2025-07-15	15.4200	15.4200	15.27380	15.3600	+0.787%	59,082	+23.177%
2025-07-14	15.4105	15.4105	15.22750	15.2400	-1.295%	36,538	+24.147%
2025-07-11	15.4405	15.4900	15.42500	15.4400	-2.340%	27,505	+22.539%
2025-07-10	15.6200	15.8600	15.59750	15.8100	+1.087%	54,199	+19.671%
2025-07-09	15.6240	15.7350	15.59000	15.6400	+0.385%	35,473	+20.972%
2025-07-08	15.3800	15.6500	15.38000	15.5800	-0.764%	60,249	+21.438%
2025-07-07	15.7260	15.8100	15.62000	15.7000	-1.320%	31,164	+20.510%
2025-07-03	15.9900	16.0300	15.85750	15.9100	+0.252%	23,558	+18.919%
2025-07-02	15.7740	15.8700	15.67000	15.8700	-1.490%	243,289	+19.219%
2025-07-01	15.9550	16.2200	15.95250	16.1100	+1.066%	178,763	+17.443%
2025-06-30	15.9700	16.0350	15.84500	15.9400	-0.125%	63,851	+18.695%
2025-06-27	15.8650	16.0470	15.86500	15.9600	+0.188%	33,000	+18.546%
2025-06-26	15.9325	16.0000	15.92000	15.9300	+1.015%	36,788	+18.770%
2025-06-25	15.8995	15.8995	15.66000	15.7700	-0.253%	46,862	+19.975%
2025-06-24	15.7900	15.8600	15.65000	15.8100	+0.749%	59,834	+19.671%
2025-06-23	15.5200	15.8200	15.43000	15.6925	+3.172%	97,178	+20.567%
2025-06-20	15.3400	15.3750	15.21000	15.2100	+2.081%	75,683	+24.392%
2025-06-18	15.0000	15.0250	14.88000	14.9000	-0.733%	66,558	+26.980%
2025-06-17	15.0901	15.2100	15.00000	15.0100	-3.597%	50,366	+26.049%
2025-06-16	15.6775	15.8150	15.57000	15.5700	+0.516%	226,681	+21.516%
2025-06-13	15.5900	15.6300	15.49000	15.4900	-1.962%	70,949	+22.143%
2025-06-12	15.8540	15.9150	15.75000	15.8000	+0.190%	32,474	+19.747%
2025-06-11	15.8000	15.8300	15.71000	15.7700	-0.041%	94,618	+19.975%
2025-06-10	15.8600	15.9100	15.76000	15.7765	+0.937%	76,115	+19.925%
2025-06-09	15.4900	15.7500	15.49000	15.6300	+0.969%	66,162	+21.049%
2025-06-06	15.4000	15.6400	15.40000	15.4800	+0.324%	83,436	+22.222%
2025-06-05	15.4200	15.5900	15.35000	15.4300	-0.387%	47,800	+22.618%
2025-06-04	15.5900	15.5900	15.49000	15.4900	-1.164%	88,391	+22.143%
2025-06-03	15.7150	15.7500	15.63000	15.6725	-1.431%	656,833	+20.721%
2025-06-02	15.8800	15.9500	15.85000	15.9000	-0.935%	59,821	+18.994%
2025-05-30	15.9200	16.0950	15.83000	16.0500	-0.681%	37,494	+17.882%
2025-05-29	16.1500	16.1700	16.04000	16.1600	-0.216%	67,081	+17.079%
2025-05-28	16.1960	16.2150	16.10000	16.1950	-0.766%	65,931	+16.826%
2025-05-27	16.3100	16.4100	16.28000	16.3200	+1.708%	72,404	+15.931%
2025-05-23	16.0275	16.0920	16.00500	16.0460	-2.855%	88,386	+17.911%
2025-05-22	16.3900	16.5700	16.35000	16.5175	+1.584%	53,200	+14.545%
2025-05-21	16.6075	16.6075	16.25000	16.2600	-2.225%	46,231	+16.359%
2025-05-20	16.7050	16.7200	16.59000	16.6300	-1.516%	55,853	+13.770%
2025-05-19	16.7500	16.9100	16.75000	16.8860	+0.692%	45,825	+12.045%
2025-05-16	16.7000	16.7700	16.66000	16.7700	+0.299%	62,891	+12.821%
2025-05-15	16.6325	16.7600	16.62000	16.7200	+1.027%	98,244	+13.158%
2025-05-14	16.7500	16.7700	16.53000	16.5500	-1.194%	117,329	+14.320%
2025-05-13	16.7700	16.8400	16.63000	16.7500	-0.060%	127,940	+12.955%
2025-05-12	16.6300	16.7600	16.63000	16.7600	+2.633%	106,175	+12.888%
2025-05-09	16.4370	16.5100	16.31000	16.3300	+0.554%	80,133	+15.860%
2025-05-08	16.2900	16.3900	16.22500	16.2400	+1.184%	109,901	+16.502%
2025-05-07	16.1850	16.1850	15.95000	16.0500	-0.434%	107,210	+17.882%
2025-05-06	16.2600	16.2600	16.06000	16.1200	+1.736%	65,764	+17.370%
2025-05-05	16.1480	16.1480	15.42000	15.8450	-0.534%	58,744	+19.407%
2025-05-02	15.5900	15.9300	15.59000	15.9300	+2.973%	77,944	+18.770%
2025-05-01	15.5300	15.5750	15.44000	15.4700	-1.150%	217,794	+22.301%
2025-04-30	15.5901	15.7700	15.45000	15.6500	+1.033%	101,767	+20.895%
2025-04-29	15.6000	15.6550	15.45000	15.4900	+0.129%	100,675	+22.143%
2025-04-28	15.3300	15.5300	15.31000	15.4700	-0.065%	238,059	+22.301%
2025-04-25	15.4000	15.5508	15.35000	15.4800	-0.193%	393,970	+22.222%
2025-04-24	15.4000	15.5600	15.32000	15.5100	-2.145%	331,622	+21.986%
2025-04-23	16.0000	16.2000	15.69000	15.8500	-0.126%	217,585	+19.369%
2025-04-22	15.6400	16.1900	15.64000	15.8700	+6.154%	210,443	+19.219%
2025-04-21	15.2400	15.2400	14.88000	14.9500	-1.709%	138,216	+26.555%
2025-04-17	15.2900	15.3205	15.17000	15.2100	+0.066%	129,019	+24.392%
2025-04-16	14.9400	15.3500	14.76150	15.2000	-25.307%	195,856	+24.474%
2025-04-15	20.3500	20.4400	20.25000	20.3500	+1.143%	63,836	-7.027%
2025-04-14	19.9350	20.1200	19.89500	20.1200	+0.650%	44,580	-5.964%
2025-04-11	19.6100	20.1500	19.60000	19.9900	+3.254%	50,329	-5.353%
2025-04-10	19.3600	19.6500	19.05500	19.3600	-0.386%	65,525	-2.273%
2025-04-09	18.5650	19.8800	18.33000	19.4350	+5.539%	90,078	-2.650%
2025-04-08	18.7500	18.8700	18.28000	18.4150	+0.160%	113,146	+2.742%
2025-04-07	18.6150	19.1900	18.17000	18.3855	-4.788%	73,058	+2.907%
2025-04-04	19.3000	19.4665	19.24000	19.3100	-2.818%	21,925	-2.020%
2025-04-03	20.0675	20.1300	19.80000	19.8700	+1.380%	377,800	-4.781%
2025-04-02	19.3900	19.6800	19.31000	19.5996	+3.922%	248,044	-3.467%
2025-04-01	18.8860	19.0000	18.81000	18.8600	-1.514%	248,092	+0.318%
2025-03-31	19.0725	19.1500	19.00000	19.1500	0.000%	1,075,582	-1.201%
2025-03-28	19.3025	19.3025	19.10820	19.1500	-0.931%	135,257	-1.201%
2025-03-27	19.1600	19.3900	19.16000	19.3300	+1.151%	74,053	-2.121%
2025-03-26	19.1600	19.3450	19.10000	19.1100	-0.676%	27,253	-0.994%
2025-03-25	19.4100	19.4200	19.22000	19.2400	-0.978%	53,068	-1.663%
2025-03-24	19.4200	19.7400	19.30000	19.4300	+1.462%	94,794	-2.625%
2025-03-21	19.1775	19.2800	19.12000	19.1500	-1.085%	82,811	-1.201%
2025-03-20	19.4400	19.7400	19.32000	19.3600	+1.097%	110,445	-2.273%
2025-03-19	19.1300	19.3100	19.09000	19.1500	-0.931%	38,869	-1.201%
2025-03-18	19.2700	19.4600	19.22900	19.3300	+0.835%	99,986	-2.121%
2025-03-17	19.1400	19.2700	19.12000	19.1700	+0.842%	132,379	-1.304%
2025-03-14	18.8300	19.0500	18.82000	19.0100	+2.095%	60,753	-0.473%
2025-03-13	18.8200	18.8200	18.55000	18.6200	-2.869%	57,626	+1.611%
2025-03-12	19.2750	19.3300	19.09000	19.1700	+0.104%	82,171	-1.304%
2025-03-11	19.2700	19.2700	19.02000	19.1500	-1.034%	63,943	-1.201%
2025-03-10	19.4900	19.6500	19.22000	19.3500	-2.666%	58,431	-2.222%
2025-03-07	19.6400	19.9500	19.64000	19.8800	+2.747%	51,117	-4.829%
2025-03-06	19.3700	19.7300	19.28000	19.3485	-2.231%	41,900	-2.215%
2025-03-05	19.5020	19.8800	19.49000	19.7900	+1.853%	190,927	-4.396%
2025-03-04	19.3700	19.6300	19.18000	19.4300	+0.206%	64,218	-2.625%
2025-03-03	19.7600	20.1600	19.38000	19.3900	-8.517%	39,181	-2.424%
2025-02-28	21.0650	21.3400	20.99000	21.1953	+1.147%	23,769	-10.735%
2025-02-27	21.0300	21.0700	20.91000	20.9550	-2.034%	38,538	-9.711%
2025-02-26	20.9700	21.4400	20.97000	21.3900	+1.906%	20,039	-11.547%
2025-02-25	20.9350	21.2900	20.86500	20.9900	-0.850%	15,968	-9.862%
2025-02-24	21.1400	21.3750	21.06000	21.1700	-0.047%	47,573	-10.628%
2025-02-21	21.1350	21.2778	21.13000	21.1800	-0.282%	21,589	-10.670%
2025-02-20	21.2200	21.3100	21.19000	21.2400	-0.094%	66,942	-10.923%
2025-02-19	21.2900	21.5480	21.20800	21.2600	-1.300%	38,018	-11.007%
2025-02-18	21.6300	21.9372	21.54000	21.5400	+0.139%	183,150	-12.163%
2025-02-14	21.6100	21.7900	21.51000	21.5100	-0.058%	15,245	-12.041%
2025-02-13	21.3201	21.6300	21.32000	21.5225	+1.187%	43,453	-12.092%
2025-02-12	21.5200	21.5200	21.10500	21.2700	-0.188%	17,553	-11.048%
2025-02-11	21.2450	21.5000	21.21600	21.3100	+1.476%	18,030	-11.215%
2025-02-10	21.0415	21.3400	20.98000	21.0000	+0.430%	20,342	-9.905%

.dark-mode .xyVfjS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xyVfjS{ color: #333333; background-color: white; border: 2px solid #333333; }BZLFYBUNZL PLC S/ADRstock OTC ADR

BZLFY
BUNZL PLC S/ADR
stock OTC ADR