Bunzl PLC (PK) (BZLFY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.24 | -2.74944567627 | 45.1 | 45.61 | 43.34 | 14489 | 44.73766975 | DR |
| 4 | -3.14 | -6.68085106383 | 47 | 47.95 | 43.34 | 20242 | 45.64121504 | DR |
| 12 | 1.96 | 4.67780429594 | 41.9 | 49.13 | 41.3 | 14549 | 46.03955891 | DR |
| 26 | 4.63 | 11.8021921998 | 39.23 | 49.13 | 36.63 | 21342 | 41.18318831 | DR |
| 52 | 7 | 18.9907759088 | 36.86 | 49.13 | 35.78 | 28649 | 39.72329439 | DR |
| 156 | 5.5275 | 14.419878693 | 38.3325 | 49.13 | 28.79 | 35166 | 36.78855003 | DR |
| 260 | 17.17 | 64.3312101911 | 26.69 | 49.13 | 14.54 | 37606 | 33.85562292 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731536760 | 44.72 | 0.56 | 1.27 | 43.68 | 44.72 | 43.34 | 16558 |
| 1731450480 | 44.16 | -0.66 | -1.47 | 43.86 | 45.29 | 43.85 | 15743 |
| 1731363600 | 44.82 | -0.14 | -0.31 | 45.02 | 45.46 | 44.82 | 9245 |
| 1731104400 | 44.96 | -0.09 | -0.20 | 44.99 | 45.61 | 44.91 | 11382 |
| 1731018540 | 45.05 | -0.36 | -0.79 | 45.1 | 45.38 | 44.97 | 19515 |
| 1730931600 | 45.41 | -0.33 | -0.72 | 45.43 | 45.94 | 45.04 | 21924 |
| 1730845680 | 45.74 | 0.88 | 1.97 | 45.07 | 45.74 | 45.05 | 11008 |
| 1730759160 | 44.856 | -0.34 | -0.76 | 44.88 | 45 | 44.81 | 19352 |
| 1730496420 | 45.2 | 0.87 | 1.95 | 44.7185 | 45.21 | 44.34 | 10240 |
| 1730409780 | 44.335 | -0.44 | -0.98 | 44.06 | 44.55 | 43.68 | 9907 |
| 1730323500 | 44.7735 | -0.55 | -1.21 | 44.89 | 45.73 | 44.69 | 7352 |
| 1730237280 | 45.32 | -0.57 | -1.24 | 45.393 | 45.416 | 45 | 12326 |
| 1730150880 | 45.89 | 0.46 | 1.02 | 45.98 | 46.07 | 45.4745 | 17861 |
| 1729891500 | 45.428 | -0.68 | -1.47 | 45.58 | 46.02 | 45.428 | 19679 |
| 1729805160 | 46.1046 | 0.04 | 0.10 | 45.95 | 46.27 | 45.35 | 19242 |
| 1729718940 | 46.06 | -0.12 | -0.26 | 46.18 | 47.1 | 46.06 | 98544 |
| 1729632300 | 46.18 | -0.06 | -0.13 | 46.24 | 46.6 | 46.08 | 52233 |
| 1729545600 | 46.24 | -0.57 | -1.22 | 46.75 | 46.929 | 46.1925 | 12021 |
| 1729286400 | 46.81 | -0.19 | -0.40 | 46.66 | 46.81 | 46.225 | 7772 |
| 1729200000 | 47 | -0.67 | -1.40 | 47 | 47.95 | 46.96 | 12933 |
| 1729113960 | 47.668 | 0.71 | 1.51 | 46.99 | 47.668 | 46.99 | 15939 |
| 1729027680 | 46.96 | 0.24 | 0.51 | 46.82 | 47.443 | 46.82 | 19301 |
| 1728941220 | 46.7215 | 1.3 | 2.87 | 45.99 | 46.9 | 45.97 | 64531 |
| 1728681900 | 45.42 | 0.47 | 1.03 | 45.105 | 45.42 | 45.06 | 74886 |
| 1728595560 | 44.955 | -0.4 | -0.87 | 44.95 | 45.323 | 44.79 | 9700 |
| 1728508800 | 45.35 | 0.2 | 0.44 | 45.13 | 46.11 | 45.11 | 13617 |
| 1728422580 | 45.15 | -0.29 | -0.64 | 45.465 | 45.75 | 45.15 | 6693 |
| 1728336000 | 45.44 | -0.3 | -0.66 | 45.55 | 46.36 | 45.43 | 10622 |
| 1728077220 | 45.74 | 0.01 | 0.02 | 45.9 | 46.18 | 45.58 | 7026 |
| 1727990760 | 45.73 | -1.43 | -3.03 | 46.09 | 46.2045 | 45.72 | 6992 |
| 1727904000 | 47.158 | 0.36 | 0.76 | 46.69 | 47.4268 | 46.43 | 31682 |
| 1727818140 | 46.8 | -0.62 | -1.31 | 47.04 | 47.105 | 46.62 | 8263 |
| 1727731380 | 47.42 | -0.01 | -0.02 | 47.4 | 47.6348 | 47.22 | 5310 |
| 1727472000 | 47.43 | -0.23 | -0.48 | 47.85 | 47.92 | 47.43 | 13631 |
| 1727386200 | 47.66 | -0.29 | -0.60 | 47.67 | 48.3062 | 47.59 | 3526 |
| 1727299200 | 47.95 | -0.01 | -0.01 | 47.99 | 48.05 | 47.62 | 9228 |
| 1727212800 | 47.955 | -0.27 | -0.55 | 47.85 | 48.05 | 47.84 | 7740 |
| 1727126940 | 48.22 | 0.48 | 0.99 | 48.175 | 48.334 | 47.99 | 4170 |
| 1726867200 | 47.745 | -0.31 | -0.64 | 47.9 | 47.9 | 47.6645 | 3324 |
| 1726781220 | 48.053 | -1.08 | -2.19 | 47.9715 | 48.104 | 47.9425 | 2889 |
| 1726694460 | 49.13 | 0.27 | 0.55 | 48.84 | 49.13 | 48.48 | 7115 |
| 1726608240 | 48.862 | -0.01 | -0.02 | 48.9855 | 49.01 | 48.758 | 2960 |
| 1726521720 | 48.871 | 0.81 | 1.69 | 48.51 | 49 | 48.51 | 6254 |
| 1726262940 | 48.06 | -0.03 | -0.06 | 48.23 | 48.879 | 48.06 | 6548 |
| 1726176540 | 48.09 | 0.98 | 2.08 | 47.34 | 48.2258 | 47.34 | 8605 |
| 1726090140 | 47.111 | -0.49 | -1.03 | 46.7684 | 47.286 | 46.7684 | 4508 |
| 1726003500 | 47.6 | -0.22 | -0.46 | 47.54 | 47.68 | 47.535 | 5064 |
| 1725917160 | 47.819 | 0.34 | 0.72 | 47.835 | 48.11 | 47.785 | 3372 |
| 1725658020 | 47.4755 | 0.29 | 0.61 | 47.77 | 47.77 | 47.36 | 4404 |
| 1725571440 | 47.19 | -0.41 | -0.86 | 47.46 | 47.47 | 47.04 | 6023 |
| 1725485040 | 47.6 | 0.95 | 2.04 | 47.422 | 47.82 | 47.37 | 3074 |
| 1725398880 | 46.65 | 0.12 | 0.25 | 46.81 | 47.16 | 46.65 | 5812 |
| 1725053340 | 46.535 | -0.66 | -1.39 | 47.18 | 47.18 | 46.4 | 13377 |
| 1724966400 | 47.19 | 1.35 | 2.95 | 46.44 | 47.19 | 46.4 | 3624 |
| 1724880360 | 45.8375 | -0.26 | -0.57 | 45.91 | 46.1 | 45.61 | 12146 |
| 1724794080 | 46.1 | 3.52 | 8.27 | 45.86 | 46.37 | 45.605 | 14275 |
| 1724707740 | 42.58 | 0.12 | 0.28 | 42.63 | 43.6512 | 41.3 | 15068 |
| 1724448480 | 42.46 | 0.45 | 1.08 | 42.335 | 42.97 | 42.32 | 6128 |
| 1724362140 | 42.008 | 0.13 | 0.31 | 41.9 | 42.1185 | 41.89 | 6129 |
| 1724275380 | 41.88 | 0.18 | 0.42 | 41.77 | 42.2015 | 41.73 | 8371 |
| 1724188800 | 41.703 | -0.25 | -0.59 | 41.86 | 42.09 | 41.703 | 83702 |
| 1724102880 | 41.95 | 0.06 | 0.14 | 41.8 | 42.42 | 41.8 | 5365 |
| 1723843740 | 41.8915 | 0.01 | 0.03 | 42.01 | 42.01 | 41.616 | 4306 |
| 1723756860 | 41.88 | 0.54 | 1.31 | 41.87 | 42.182 | 41.72 | 5901 |
| 1723670820 | 41.34 | -0.31 | -0.74 | 41.585 | 41.9241 | 41.34 | 5405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
