Bunzl - 27 Year Stock Price History | BZLFY
Historical daily share price chart and data for Bunzl since 1998 adjusted for splits and dividends. The latest closing stock price for Bunzl as of May 29, 2025 is 16.16.
- The all-time high Bunzl stock closing price was 23.82 on September 17, 2024.
- The Bunzl 52-week high stock price is 48.98, which is 203.1% above the current share price.
- The Bunzl 52-week low stock price is 15.14, which is 6.3% below the current share price.
- The average Bunzl stock price for the last 52 weeks is 31.99.
| Bunzl Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 18.6055 | 20.0171 | 21.2128 | 14.8135 | 16.1600 | -19.98% |
| 2024 | 20.1280 | 19.1174 | 23.8172 | 17.6687 | 20.1962 | 3.80% |
| 2023 | 17.5321 | 15.7515 | 19.5418 | 15.7515 | 19.4567 | 25.04% |
| 2022 | 16.4807 | 17.8164 | 18.9282 | 13.5934 | 15.5602 | -13.29% |
| 2021 | 15.6584 | 15.4258 | 18.2761 | 13.3344 | 17.9450 | 19.68% |
| 2020 | 11.9424 | 11.6250 | 15.1910 | 6.3299 | 14.9939 | 30.07% |
| 2019 | 11.6997 | 12.2122 | 13.7952 | 10.1096 | 11.5272 | -7.03% |
| 2018 | 12.0375 | 11.1722 | 12.9896 | 10.6928 | 12.3992 | 9.91% |
| 2017 | 11.6143 | 10.2739 | 12.7415 | 10.0937 | 11.2817 | 9.51% |
| 2016 | 11.1347 | 10.4879 | 12.5489 | 9.5463 | 10.3024 | -4.39% |
| 2015 | 10.8012 | 10.4319 | 11.5272 | 10.0766 | 10.7749 | 2.97% |
| 2014 | 10.0260 | 8.8406 | 10.8158 | 8.3129 | 10.4639 | 16.82% |
| 2013 | 7.5216 | 6.0988 | 8.9570 | 5.9256 | 8.9570 | 49.75% |
| 2012 | 5.8525 | 4.9057 | 6.6564 | 4.7378 | 5.9812 | 22.53% |
| 2011 | 4.3228 | 3.8300 | 4.8816 | 3.8263 | 4.8816 | 26.15% |
| 2010 | 3.7333 | 3.6273 | 4.2458 | 3.2705 | 3.8697 | 6.10% |
| 2009 | 2.9516 | 2.8413 | 3.6919 | 2.2805 | 3.6473 | 33.00% |
| 2008 | 3.9087 | 4.4270 | 4.6906 | 2.6918 | 2.7424 | -38.22% |
| 2007 | 4.2869 | 3.8458 | 4.7231 | 3.6908 | 4.4393 | 18.31% |
| 2006 | 3.6179 | 3.2752 | 4.0606 | 3.1000 | 3.7523 | 18.84% |
| 2005 | 2.8036 | 2.3469 | 3.2399 | 2.3469 | 3.1574 | 31.87% |
| 2004 | 2.2526 | 2.0363 | 2.4758 | 2.0078 | 2.3943 | 16.46% |
| 2003 | 1.8404 | 1.6139 | 2.1368 | 1.4853 | 2.0559 | 29.19% |
| 2002 | 1.7649 | 1.5316 | 1.9940 | 1.4431 | 1.5914 | 2.91% |
| 2001 | 1.5471 | 1.4786 | 1.6593 | 1.4185 | 1.5464 | 6.27% |
| 2000 | 1.2274 | 1.2780 | 1.4551 | 0.9921 | 1.4551 | 17.99% |
| 1999 | 1.0222 | 0.8636 | 1.2541 | 0.8141 | 1.2332 | 36.70% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Consumer Staples | Food Items - Miscellaneous/Diversified | $10.516B | $15.049B |
| Bunzl Plc operates in two business areas; Outsourcing Services and Filtrona. As an international componay Bunzl has developed sound partnerships with both suppliers and customers by providing outsourcing solutions and customer service oriented distribution and light manufacture, primarily of plastic and paper based products. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Mondelez (MDLZ) | United States | $87.387B | 20.83 |
| Danone (DANOY) | France | $57.975B | 0.00 |
| Sysco (SYY) | United States | $35.387B | 16.70 |
| Kraft Heinz (KHC) | United States | $31.636B | 8.94 |
| General Mills (GIS) | United States | $29.910B | 12.11 |
| George Weston (WNGRF) | Canada | $25.982B | 22.87 |
| Ajinomoto (AJINY) | Japan | $24.804B | 41.48 |
| Associated British Foods (ASBFY) | United Kingdom | $20.444B | 0.00 |
| McCormick (MKC) | United States | $19.505B | 24.91 |
| Kerry Group (KRYAY) | Ireland | $18.330B | 0.00 |
| US Foods Holding (USFD) | United States | $18.304B | 26.11 |
| J M Smucker (SJM) | United States | $11.984B | 10.76 |
| Conagra Brands (CAG) | United States | $10.927B | 9.74 |
| Campbell's (CPB) | United States | $10.150B | 11.31 |
| Celsius Holdings (CELH) | United States | $9.763B | 63.13 |
| Marine Harvest (MHGVY) | Norway | $9.639B | 15.66 |
| Tingyi Cayman Islands Holdings (TCYMF) | China | $9.071B | 0.00 |
| Ingredion (INGR) | United States | $8.947B | 12.08 |
| BellRing Brands (BRBR) | United States | $7.994B | 29.14 |
| Lamb Weston (LW) | United States | $7.871B | 17.06 |
| Want Want China Holdings (WWNTY) | Hong Kong, SAR China | $7.658B | 0.00 |
| Post Holdings (POST) | United States | $6.162B | 17.81 |
| Darling Ingredients (DAR) | United States | $4.928B | 29.12 |
| Lancaster Colony (LANC) | United States | $4.615B | 24.87 |
| Freshpet (FRPT) | United States | $3.910B | 121.45 |
| Flowers Foods (FLO) | United States | $3.568B | 13.41 |
| Tate & Lyle (TATYY) | United Kingdom | $3.369B | 0.00 |
| Nomad Foods (NOMD) | United Kingdom | $2.685B | 9.26 |
| Chefs' Warehouse (CHEF) | United States | $2.595B | 40.88 |
| Premier Foods (PRRFY) | United Kingdom | $2.354B | 0.00 |
| J & J Snack Foods (JJSF) | United States | $2.241B | 27.04 |
| Utz Brands (UTZ) | United States | $1.871B | 16.96 |
| United Natural Foods (UNFI) | United States | $1.850B | 62.39 |
| Vital Farms (VITL) | United States | $1.419B | 28.43 |
| TreeHouse Foods (THS) | United States | $1.134B | 11.17 |
| Greencore Group (GNCGY) | Ireland | $1.041B | 0.00 |
| SunOpta (STKL) | United States | $0.733B | 44.57 |
| John B Sanfilippo & Son (JBSS) | United States | $0.731B | 13.11 |
| Seneca Foods (SENEA) | United States | $0.649B | 11.39 |
| B&G Foods (BGS) | United States | $0.336B | 7.52 |
| Mama's Creations (MAMA) | United States | $0.312B | 92.33 |
| Armanino Foods Of Distinction (AMNF) | United States | $0.255B | 16.18 |
| HF FOODS GROUP INC (HFFG) | United States | $0.202B | 14.11 |
| Hain Celestial (HAIN) | United States | $0.169B | 7.79 |
| MEDIFAST INC (MED) | United States | $0.155B | 11.17 |
| Borealis Foods (BRLS) | Canada | $0.075B | 0.00 |
| Bridgford Foods (BRID) | United States | $0.072B | 0.00 |
| Above Food Ingredients (ABVE) | United States | $0.032B | 0.00 |
| Australian Oilseeds Holdings (COOT) | Australia | $0.019B | 0.00 |
| Oriental Rise Holdings (ORIS) | China | $0.019B | 0.00 |
| BranchOut Food (BOF) | United States | $0.017B | 0.00 |
| Nocera (NCRA) | Taiwan | $0.015B | 0.00 |
| CIMG (IMG) | United States | $0.014B | 0.00 |
| TDH Holdings (PETZ) | China | $0.010B | 0.00 |
| Top Wealth (TWG) | Hong Kong, SAR China | $0.008B | 0.00 |
| Greenlane Holdings (GNLN) | United States | $0.006B | 0.00 |
| BRF S.A (BRFS) | Brazil | $0.000B | 8.56 |