Bunzl plc
BZLFFOTCConsumer Defensive● Active
$31.00
+$0.00(+0.00%)
Market Cap$10.0B
P/E Ratio—
52W High$41.45
52W Low$26.09
Bunzl plc（BZLFF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bzlff · 日线历史（复权）· FMP · 截至 2026年6月4日
5-Year High5Y
$47.53
Sep 26, 2024
-34.8% from here
5-Year Low5Y
$26.09
Jan 5, 2026
+18.8% from low
IPO Priceadj.
$10.45
Jan 5, 2010
+196.7% since IPO
1 Year Ago
$31.25
Jun 9, 2025
-0.8% in 1Y
5 Years Ago
$31.75
Jun 8, 2021
-2.4% in 5Y
10 Years Ago
$29.39
Jun 8, 2016
+5.5% in 10Y
Historical Price Data · BZLFF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0K | +0.00% |
| Jun 3, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0K | +0.00% |
| Jun 2, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0K | +0.00% |
| Jun 1, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0K | +0.00% |
| May 29, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0K | +0.00% |
| May 28, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0K | +0.00% |
| May 27, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0K | +0.00% |
| May 26, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0K | +0.00% |
| May 22, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0K | +0.00% |
| May 21, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0K | +0.00% |
| May 20, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0K | +0.00% |
| May 19, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0K | +0.00% |
| May 18, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0K | +0.00% |
| May 15, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0K | +0.00% |
| May 14, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0K | +0.00% |
| May 13, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 6K | +0.00% |
| May 12, 2026 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 0K | +0.00% |
| May 11, 2026 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 0K | +0.00% |
| May 8, 2026 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0K | +0.00% |
| May 7, 2026 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · BZLFF
Jan 1 → Dec 31 · 6 years2026+12.6%$27.53 → $31.00
+12.6%
2025-36.2%$44.51 → $28.40
-36.2%
2024+10.8%$40.17 → $44.51
+10.8%
2023+12.3%$35.77 → $40.17
+12.3%
2022-6.7%$38.33 → $35.77
-6.7%
2021+20.7%$31.75 → $38.33
+20.7%
Best Year2021 · +20.7%
Worst Year2025 · -36.2%
Positive Years4 / 6
Avg Annual Return+2.3%
6Y Total Return-2.4%
6Y CAGR~-0.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in BZLFF?
If you invested $1,000 in BZLFF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,055
Total Return+5.5%
CAGR~+0.5% / yr
Profit+$55
Based on Jun 8, 2016 · $29.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bunzl plc（BZLFF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $31.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BZLFF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BZLFF 历史股价FMP 日线复权 OHLCV