Bunzl PLC (BUZ1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 1.33259300389 | 36.02 | 38.74 | 35.299999 | 617 | 35.48988232 | DE |
| 4 | 1.520001 | 4.3453431774 | 34.979999 | 38.74 | 34.44 | 269 | 35.44909202 | DE |
| 12 | 1.98 | 5.73580533024 | 34.52 | 38.74 | 34 | 274 | 35.55258273 | DE |
| 26 | -1.17 | -3.1059198301 | 37.67 | 38.95 | 34 | 231 | 36.16417355 | DE |
| 52 | 2.86 | 8.50178359096 | 33.64 | 38.95 | 32.25 | 221 | 35.54504351 | DE |
| 156 | 2.86 | 8.50178359096 | 33.64 | 38.95 | 32.25 | 221 | 35.54504351 | DE |
| 260 | 2.86 | 8.50178359096 | 33.64 | 38.95 | 32.25 | 221 | 35.54504351 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 35.979999 | -0.34 | -0.94 | 35.979999 | 35.979999 | 35.979999 | 57 |
| 1719347160 | 36.32 | 1.02 | 2.89 | 36 | 36.32 | 35.979999 | 124 |
| 1719260820 | 35.299999 | -0.82 | -2.27 | 36.159999 | 36.4 | 35.299999 | 2375 |
| 1719001620 | 36.119999 | 0.36 | 1.01 | 35.9 | 36.159999 | 35.9 | 493 |
| 1718915160 | 35.76 | 0.46 | 1.30 | 36.02 | 36.02 | 35.76 | 35 |
| 1718828760 | 35.299999 | 0 | 0.00 | 35.299999 | 35.299999 | 35.299999 | 0 |
| 1718742360 | 35.299999 | 0.28 | 0.80 | 34.44 | 35.299999 | 34.44 | 36 |
| 1718656020 | 35.02 | -0.96 | -2.67 | 35.28 | 35.28 | 35 | 105 |
| 1718396820 | 35.979999 | 0 | 0.00 | 35.979999 | 35.979999 | 35.979999 | 0 |
| 1718310420 | 35.979999 | 0.7 | 1.98 | 35.979999 | 35.979999 | 35.979999 | 83 |
| 1718224020 | 35.28 | 0.02 | 0.06 | 35.74 | 35.74 | 35.28 | 289 |
| 1718137620 | 35.26 | 0 | 0.00 | 35.26 | 35.26 | 35.26 | 0 |
| 1718051220 | 35.26 | 0.58 | 1.67 | 34.979999 | 35.26 | 34.979999 | 58 |
| 1717792020 | 34.68 | -0.06 | -0.17 | 35.18 | 35.18 | 34.68 | 3 |
| 1717705620 | 34.74 | -0.2 | -0.57 | 34.74 | 34.74 | 34.74 | 40 |
| 1717619220 | 34.94 | 0 | 0.00 | 34.94 | 34.94 | 34.94 | 0 |
| 1717532820 | 34.94 | -0.32 | -0.91 | 34.94 | 34.94 | 34.94 | 1 |
| 1717446420 | 35.26 | 0.28 | 0.80 | 35.22 | 35.26 | 35.22 | 57 |
| 1717187220 | 34.979999 | 0 | 0.00 | 34.979999 | 34.979999 | 34.979999 | 0 |
| 1717100820 | 34.979999 | -0.56 | -1.58 | 34.979999 | 34.979999 | 34.979999 | 61 |
| 1717014420 | 35.54 | -0.08 | -0.22 | 35.46 | 35.54 | 35.46 | 140 |
| 1716928020 | 35.619999 | -0.44 | -1.22 | 35.799999 | 35.799999 | 35.619999 | 158 |
| 1716841620 | 36.06 | 0 | 0.00 | 36.06 | 36.06 | 36.06 | 0 |
| 1716582420 | 36.06 | -0.04 | -0.11 | 35.799999 | 36.06 | 35.299999 | 131 |
| 1716496020 | 36.1 | 0.28 | 0.78 | 36.24 | 36.479999 | 36.1 | 391 |
| 1716409560 | 35.82 | 0 | 0.00 | 35.82 | 35.82 | 35.82 | 0 |
| 1716323160 | 35.82 | -0.04 | -0.11 | 35.82 | 35.82 | 35.82 | 4 |
| 1716236760 | 35.86 | -0.24 | -0.66 | 35.86 | 35.86 | 35.86 | 26 |
| 1715977620 | 36.1 | 0.22 | 0.61 | 36.1 | 36.1 | 36.1 | 20 |
| 1715891220 | 35.88 | -0.7 | -1.91 | 35.72 | 35.88 | 35.72 | 26 |
| 1715804820 | 36.58 | -0.22 | -0.60 | 37 | 37 | 36.58 | 24 |
| 1715718420 | 36.799999 | -0.24 | -0.65 | 36.82 | 37 | 36.799999 | 1127 |
| 1715631960 | 37.04 | -0.6 | -1.59 | 37.04 | 37.04 | 37.04 | 30 |
| 1715372820 | 37.64 | 0.82 | 2.23 | 37.7 | 37.7 | 37.64 | 83 |
| 1715286420 | 36.82 | 0 | 0.00 | 36.82 | 36.82 | 36.82 | 0 |
| 1715200020 | 36.82 | 0.28 | 0.77 | 36.82 | 36.82 | 36.82 | 176 |
| 1715113620 | 36.54 | -0.52 | -1.40 | 36.78 | 36.78 | 36.54 | 20 |
| 1715027220 | 37.06 | 0.78 | 2.15 | 37.06 | 37.06 | 37.06 | 40 |
| 1714767960 | 36.28 | 0 | 0.00 | 36.28 | 36.28 | 36.28 | 0 |
| 1714681560 | 36.28 | -0.4 | -1.09 | 35.9 | 36.38 | 35.9 | 68 |
| 1714508820 | 36.68 | -0.14 | -0.38 | 36.68 | 36.68 | 36.68 | 13 |
| 1714422420 | 36.82 | 1.78 | 5.08 | 36.64 | 36.82 | 36.64 | 189 |
| 1714163220 | 35.04 | 0 | 0.00 | 35.04 | 35.04 | 35.04 | 0 |
| 1714076820 | 35.04 | -1.72 | -4.68 | 35.6 | 35.6 | 35.04 | 141 |
| 1713990420 | 36.76 | 0.78 | 2.17 | 35.84 | 36.76 | 35.84 | 971 |
| 1713903960 | 35.979999 | -0.02 | -0.06 | 35.86 | 35.979999 | 35.86 | 85 |
| 1713817560 | 36 | 0.7 | 1.98 | 35.7 | 36 | 35.7 | 115 |
| 1713558420 | 35.299999 | 0.24 | 0.68 | 35.08 | 35.299999 | 35.08 | 103 |
| 1713472020 | 35.06 | 0.18 | 0.52 | 34.86 | 35.06 | 34.86 | 292 |
| 1713385620 | 34.88 | -0.42 | -1.19 | 34.88 | 34.88 | 34.88 | 300 |
| 1713299220 | 35.299999 | 0.12 | 0.34 | 35.119999 | 35.38 | 35.119999 | 581 |
| 1713212820 | 35.18 | -0.3 | -0.85 | 35.299999 | 35.58 | 35.18 | 92 |
| 1712953620 | 35.479999 | -0.06 | -0.17 | 35.56 | 35.56 | 35.479999 | 86 |
| 1712867220 | 35.54 | 0.4 | 1.14 | 35.479999 | 35.64 | 35.479999 | 1514 |
| 1712780760 | 35.14 | 0.74 | 2.15 | 34.46 | 35.14 | 34.46 | 813 |
| 1712694360 | 34.4 | 0.32 | 0.94 | 34.42 | 34.42 | 34.38 | 620 |
| 1712607960 | 34.08 | -0.5 | -1.45 | 34.619999 | 34.619999 | 34.08 | 45 |
| 1712348820 | 34.58 | 0.52 | 1.53 | 34 | 34.58 | 34 | 198 |
| 1712262360 | 34.06 | -0.92 | -2.63 | 34.52 | 34.52 | 34.06 | 866 |
| 1712175960 | 34.979999 | 0.4 | 1.16 | 34.96 | 34.979999 | 34.799999 | 679 |
| 1712089560 | 34.58 | -0.89 | -2.51 | 35.68 | 36.1 | 34.58 | 151 |
| 1711661160 | 35.47 | -0.74 | -2.04 | 35.71 | 35.81 | 35.47 | 241 |
| 1711574820 | 36.21 | 0 | 0.00 | 36.21 | 36.21 | 36.21 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
