OTC Markets OTCPK - Delayed Quote
USD
Bunzl plc (BZLFF)
35.85
-0.81
(-2.21%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
38.84
38.84
38.84
38.84
38.84
200
Oct 30, 2026
36.66
36.66
36.66
36.66
36.66
-
Oct 29, 2026
36.66
36.66
36.66
36.66
36.66
-
Oct 28, 2026
36.66
36.66
36.66
36.66
36.66
-
Oct 27, 2026
36.66
36.66
36.66
36.66
36.66
100
Oct 26, 2026
35.16
35.16
35.16
35.16
35.16
-
Oct 23, 2026
35.16
35.16
35.16
35.16
35.16
-
Oct 22, 2026
35.16
35.16
35.16
35.16
35.16
-
Oct 21, 2026
35.16
35.16
35.16
35.16
35.16
-
Oct 20, 2026
35.16
35.16
35.16
35.16
35.16
-
Oct 19, 2026
35.16
35.16
35.16
35.16
35.16
-
Oct 16, 2026
35.16
35.16
35.16
35.16
35.16
-
Oct 15, 2026
35.16
35.16
35.16
35.16
35.16
-
Oct 14, 2026
35.16
35.16
35.16
35.16
35.16
-
Oct 13, 2026
35.16
35.16
35.16
35.16
35.16
-
Oct 12, 2026
35.16
35.16
35.16
35.16
35.16
-
Oct 9, 2026
35.16
35.16
35.16
35.16
35.16
-
Oct 8, 2026
35.16
35.16
35.16
35.16
35.16
-
Oct 7, 2026
35.16
35.16
35.16
35.16
35.16
-
Oct 6, 2026
35.16
35.16
35.16
35.16
35.16
300
Oct 5, 2026
34.18
34.18
34.18
34.18
34.18
-
Oct 2, 2026
34.18
34.18
34.18
34.18
34.18
-
Oct 1, 2026
34.18
34.18
34.18
34.18
34.18
-
Sep 30, 2026
34.18
34.18
34.18
34.18
34.18
4,500
Sep 29, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 28, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 25, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 24, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 23, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 22, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 21, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 18, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 17, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 16, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 15, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 14, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 11, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 10, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 9, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 8, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 4, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 3, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 2, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 1, 2026
37.21
37.21
37.21
37.21
37.21
-
Aug 31, 2026
37.21
37.21
37.21
37.21
37.21
100
Aug 28, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 27, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 26, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 25, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 24, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 21, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 20, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 19, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 18, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 17, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 14, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 13, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 12, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 11, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 10, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 7, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 6, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 5, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 4, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 3, 2026
35.50
35.50
35.50
35.50
35.50
-
Jul 31, 2026
35.50
35.50
35.50
35.50
35.50
-
Jul 30, 2026
35.50
35.50
35.50
35.50
35.50
-
Jul 29, 2026
35.50
35.50
35.50
35.50
35.50
-
Jul 28, 2026
35.50
35.50
35.50
35.50
35.50
-
Jul 27, 2026
35.50
35.50
35.50
35.50
35.50
-
Jul 24, 2026
35.50
35.50
35.50
35.50
35.50
-
Jul 23, 2026
35.50
35.50
35.50
35.50
35.50
-
Jul 22, 2026
35.50
35.50
35.50
35.50
35.50
-
Jul 21, 2026
34.96
35.50
34.96
35.50
35.50
1,100
Jul 20, 2026
35.87
35.87
35.87
35.87
35.87
-
Jul 17, 2026
35.87
35.87
35.87
35.87
35.87
-
Jul 16, 2026
35.87
35.87
35.87
35.87
35.87
-
Jul 15, 2026
35.87
35.87
35.87
35.87
35.87
-
Jul 14, 2026
35.87
35.87
35.87
35.87
35.87
-
Jul 13, 2026
35.87
35.87
35.87
35.87
35.87
100
Jul 10, 2026
30.89
30.89
30.89
30.89
30.89
-
Jul 9, 2026
30.89
30.89
30.89
30.89
30.89
-
Jul 8, 2026
30.89
30.89
30.89
30.89
30.89
-
Jul 7, 2026
30.89
30.89
30.89
30.89
30.89
-
Jul 6, 2026
30.89
30.89
30.89
30.89
30.89
-
Jul 2, 2026
30.89
30.89
30.89
30.89
30.89
-
Jul 1, 2026
30.89
30.89
30.89
30.89
30.89
-
Jun 30, 2026
30.89
30.89
30.89
30.89
30.89
-
Jun 29, 2026
30.89
30.89
30.89
30.89
30.89
-
Jun 26, 2026
30.89
30.89
30.89
30.89
30.89
-
Jun 25, 2026
30.89
30.89
30.89
30.89
30.89
-
Jun 24, 2026
30.89
30.89
30.89
30.89
30.89
-
Jun 23, 2026
30.89
30.89
30.89
30.89
30.89
-
Jun 22, 2026
30.89
30.89
30.89
30.89
30.89
-
Jun 18, 2026
30.89
30.89
30.89
30.89
30.89
500
Jun 17, 2026
33.51
33.51
33.51
33.51
33.51
-
Jun 16, 2026
33.51
33.51
33.51
33.51
33.51
-
Jun 15, 2026
33.51
33.51
33.51
33.51
33.51
400
Jun 12, 2026
33.63
33.63
33.63
33.63
33.63
-
Jun 11, 2026
33.63
33.63
33.63
33.63
33.63
600
Jun 10, 2026
31.00
31.00
31.00
31.00
31.00
-
Jun 9, 2026
31.00
31.00
31.00
31.00
31.00
-
Jun 8, 2026
31.00
31.00
31.00
31.00
31.00
-
Jun 5, 2026
31.00
31.00
31.00
31.00
31.00
-
Jun 4, 2026
31.00
31.00
31.00
31.00
31.00
-
Jun 3, 2026
31.00
31.00
31.00
31.00
31.00
-
Jun 2, 2026
31.00
31.00
31.00
31.00
31.00
-
Jun 1, 2026
31.00
31.00
31.00
31.00
31.00
-
May 29, 2026
31.00
31.00
31.00
31.00
31.00
-
May 28, 2026
31.00
31.00
31.00
31.00
31.00
-
May 27, 2026
31.00
31.00
31.00
31.00
31.00
-
May 26, 2026
31.00
31.00
31.00
31.00
31.00
-
May 22, 2026
31.00
31.00
31.00
31.00
31.00
-
May 21, 2026
0.724
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
31.00
31.00
31.00
31.00
31.00
-
May 20, 2026
31.00
31.00
31.00
31.00
30.28
-
May 19, 2026
31.00
31.00
31.00
31.00
30.28
-
May 18, 2026
31.00
31.00
31.00
31.00
30.28
-
May 15, 2026
31.00
31.00
31.00
31.00
30.28
-
May 14, 2026
31.00
31.00
31.00
31.00
30.28
-
May 13, 2026
31.00
31.00
31.00
31.00
30.28
6,200
May 12, 2026
31.64
31.64
31.64
31.64
30.90
-
May 11, 2026
31.64
31.64
31.64
31.64
30.90
200
May 8, 2026
31.65
31.65
31.65
31.65
30.91
-
May 7, 2026
31.65
31.65
31.65
31.65
30.91
-
May 6, 2026
31.65
31.65
31.65
31.65
30.91
-
May 5, 2026
31.65
31.65
31.65
31.65
30.91
-
May 4, 2026
31.65
31.65
31.65
31.65
30.91
-
May 1, 2026
31.65
31.65
31.65
31.65
30.91
-
Apr 30, 2026
31.65
31.65
31.65
31.65
30.91
-
Apr 29, 2026
31.65
31.65
31.65
31.65
30.91
-
Apr 28, 2026
31.65
31.65
31.65
31.65
30.91
200
Apr 27, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 24, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 23, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 22, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 21, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 20, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 17, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 16, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 15, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 14, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 13, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 10, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 9, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 8, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 7, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 6, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 2, 2026
27.75
27.75
27.75
27.75
27.10
-
Apr 1, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 31, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 30, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 27, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 26, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 25, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 24, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 23, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 20, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 19, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 18, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 17, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 16, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 13, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 12, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 11, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 10, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 9, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 6, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 5, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 4, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 3, 2026
27.75
27.75
27.75
27.75
27.10
-
Mar 2, 2026
27.75
27.75
27.75
27.75
27.10
-
Feb 27, 2026
27.75
27.75
27.75
27.75
27.10
-
Feb 26, 2026
27.75
27.75
27.75
27.75
27.10
-
Feb 25, 2026
27.75
27.75
27.75
27.75
27.10
-
Feb 24, 2026
27.75
27.75
27.75
27.75
27.10
-
Feb 23, 2026
27.75
27.75
27.75
27.75
27.10
-
Feb 20, 2026
27.75
27.75
27.75
27.75
27.10
-
Feb 19, 2026
27.75
27.75
27.75
27.75
27.10
-
Feb 18, 2026
27.75
27.75
27.75
27.75
27.10
800
Feb 17, 2026
29.20
29.20
29.20
29.20
28.52
-
Feb 13, 2026
29.20
29.20
29.20
29.20
28.52
-
Feb 12, 2026
29.20
29.20
29.20
29.20
28.52
-
Feb 11, 2026
29.20
29.20
29.20
29.20
28.52
-
Feb 10, 2026
29.20
29.20
29.20
29.20
28.52
-
Feb 9, 2026
29.20
29.20
29.20
29.20
28.52
-
Feb 6, 2026
29.20
29.20
29.20
29.20
28.52
200
Feb 5, 2026
28.30
28.30
28.30
28.30
27.64
-
Feb 4, 2026
28.30
28.30
28.30
28.30
27.64
3,900
Feb 3, 2026
27.80
27.80
27.80
27.80
27.15
-
Feb 2, 2026
27.80
27.80
27.80
27.80
27.15
-
Jan 30, 2026
27.80
27.80
27.80
27.80
27.15
-
Jan 29, 2026
27.80
27.80
27.80
27.80
27.15
-
Jan 28, 2026
27.80
27.80
27.80
27.80
27.15
-
Jan 27, 2026
27.80
27.80
27.80
27.80
27.15
-
Jan 26, 2026
27.80
27.80
27.80
27.80
27.15
-
Jan 23, 2026
27.80
27.80
27.80
27.80
27.15
-
Jan 22, 2026
27.80
27.80
27.80
27.80
27.15
-
Jan 21, 2026
27.80
27.80
27.80
27.80
27.15
-
Jan 20, 2026
27.80
27.80
27.80
27.80
27.15
-
Jan 16, 2026
27.80
27.80
27.80
27.80
27.15
-
Jan 15, 2026
27.80
27.80
27.80
27.80
27.15
1,600
Jan 14, 2026
27.03
27.03
27.03
27.03
26.40
-
Jan 13, 2026
27.03
27.03
27.03
27.03
26.40
-
Jan 12, 2026
27.03
27.03
27.03
27.03
26.40
-
Jan 9, 2026
27.03
27.03
27.03
27.03
26.40
-
Jan 8, 2026
27.03
27.03
27.03
27.03
26.40
-
Jan 7, 2026
27.03
27.03
27.03
27.03
26.40
-
Jan 6, 2026
27.03
27.03
27.03
27.03
26.40
-
Jan 5, 2026
26.61
27.03
26.09
27.03
26.40
3,300
Jan 2, 2026
27.53
27.53
27.53
27.53
26.89
6,100
Dec 31, 2025
28.40
28.40
28.40
28.40
27.74
-
Dec 30, 2025
28.40
28.40
28.40
28.40
27.74
-
Dec 29, 2025
28.40
28.40
28.40
28.40
27.74
-
Dec 26, 2025
28.40
28.40
28.40
28.40
27.74
-
Dec 24, 2025
28.40
28.40
28.40
28.40
27.74
-
Dec 23, 2025
28.40
28.40
28.40
28.40
27.74
-
Dec 22, 2025
28.40
28.40
28.40
28.40
27.74
-
Dec 19, 2025
28.40
28.40
28.40
28.40
27.74
-
Dec 18, 2025
28.40
28.40
28.40
28.40
27.74
-
Dec 17, 2025
28.40
28.40
28.40
28.40
27.74
-
Dec 16, 2025
28.40
28.40
28.40
28.40
27.74
-
Dec 15, 2025
28.40
28.40
28.40
28.40
27.74
-
Dec 12, 2025
28.40
28.40
28.40
28.40
27.74
-
Dec 11, 2025
28.65
28.65
28.40
28.40
27.74
900
Dec 10, 2025
28.90
28.90
28.90
28.90
28.23
-
Dec 9, 2025
28.90
28.90
28.90
28.90
28.23
200
Dec 8, 2025
27.60
27.60
27.60
27.60
26.96
-
Dec 5, 2025
27.60
27.60
27.60
27.60
26.96
-
Dec 4, 2025
27.60
27.60
27.60
27.60
26.96
-
Dec 3, 2025
27.60
27.60
27.60
27.60
26.96
2,200
Dec 2, 2025
29.00
29.00
29.00
29.00
28.32
3,400
Dec 1, 2025
28.72
28.72
28.72
28.72
28.05
-
Nov 28, 2025
28.72
28.72
28.72
28.72
28.05
-
Nov 26, 2025
28.72
28.72
28.72
28.72
28.05
-
Nov 25, 2025
28.72
28.72
28.72
28.72
28.05
-
Nov 24, 2025
28.72
28.72
28.72
28.72
28.05
-
Nov 21, 2025
28.72
28.72
28.72
28.72
28.05
-
Nov 20, 2025
28.72
28.72
28.72
28.72
28.05
-
Nov 19, 2025
28.72
28.72
28.72
28.72
28.05
-
Nov 18, 2025
28.72
28.72
28.72
28.72
28.05
-
Nov 17, 2025
28.72
28.72
28.72
28.72
28.05
-
Nov 14, 2025
28.72
28.72
28.72
28.72
28.05
2,500
Nov 13, 2025
32.00
32.00
32.00
32.00
31.25
-
Nov 12, 2025
32.00
32.00
32.00
32.00
31.25
-
Nov 11, 2025
32.00
32.00
32.00
32.00
31.25
-
Nov 10, 2025
32.00
32.00
32.00
32.00
31.25
-
Nov 7, 2025
32.00
32.00
32.00
32.00
31.25
-
Nov 6, 2025
32.00
32.00
32.00
32.00
31.25
-
Nov 5, 2025
32.00
32.00
32.00
32.00
31.25
-
Nov 4, 2025
32.00
32.00
32.00
32.00
31.25
-
Nov 3, 2025
32.00
32.00
32.00
32.00
31.25
-
