XLON:BNZL
Bunzl plc Stock Price (Quote)
£2,998.00
+6.00 (+0.201%)
At Close: Jul 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £2,898.00 | £3,092.00 | Tuesday, 2nd Jul 2024 BNZL.L stock ended at £2,998.00. This is 0.201% more than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 1.69% from a day low at £2,960.00 to a day high of £3,010.00. |
90 days | £2,896.00 | £3,198.00 | |
52 weeks | £2,680.00 | £3,306.00 |
Historical Bunzl plc prices
Date | Open | High | Low | Close | Volume |
Jul 02, 2024 | £2,978.00 | £3,010.00 | £2,960.00 | £2,998.00 | 693 964 |
Jul 01, 2024 | £3,028.00 | £3,044.00 | £2,992.00 | £2,992.00 | 514 320 |
Jun 28, 2024 | £3,074.00 | £3,092.00 | £2,986.01 | £3,010.00 | 715 962 |
Jun 27, 2024 | £3,038.00 | £3,038.00 | £3,038.00 | £3,038.00 | 0 |
Jun 26, 2024 | £3,022.00 | £3,044.00 | £3,016.00 | £3,038.00 | 1 020 129 |
Jun 25, 2024 | £3,050.00 | £3,056.00 | £3,010.00 | £3,018.00 | 473 074 |
Jun 21, 2024 | £3,012.00 | £3,028.00 | £2,988.95 | £3,014.00 | 1 101 599 |
Jun 20, 2024 | £3,010.00 | £3,032.00 | £2,992.00 | £3,024.00 | 467 318 |
Jun 19, 2024 | £3,000.00 | £3,016.00 | £2,980.00 | £3,006.00 | 425 283 |
Jun 18, 2024 | £2,916.00 | £2,998.00 | £2,910.00 | £2,998.00 | 1 394 710 |
Jun 17, 2024 | £2,936.00 | £2,938.00 | £2,898.00 | £2,898.00 | 355 008 |
Jun 14, 2024 | £2,974.00 | £2,974.00 | £2,918.00 | £2,922.00 | 640 891 |
Jun 13, 2024 | £2,984.00 | £3,000.00 | £2,962.00 | £2,970.00 | 418 476 |
Jun 12, 2024 | £2,970.00 | £2,988.00 | £2,960.00 | £2,988.00 | 448 018 |
Jun 11, 2024 | £2,964.00 | £2,964.00 | £2,930.00 | £2,958.00 | 525 228 |
Jun 10, 2024 | £2,910.00 | £2,964.00 | £2,910.00 | £2,948.00 | 986 656 |
Jun 06, 2024 | £2,956.00 | £2,976.00 | £2,940.00 | £2,972.00 | 533 717 |
Jun 05, 2024 | £2,956.00 | £2,964.31 | £2,932.00 | £2,958.00 | 573 869 |
Jun 04, 2024 | £2,970.00 | £2,982.00 | £2,950.00 | £2,950.00 | 436 746 |
Jun 03, 2024 | £2,984.00 | £2,998.00 | £2,935.56 | £2,970.00 | 1 184 788 |
May 31, 2024 | £2,984.00 | £2,984.00 | £2,935.97 | £2,936.00 | 5 576 486 |
May 30, 2024 | £2,964.00 | £2,988.00 | £2,952.00 | £2,982.00 | 600 520 |
May 29, 2024 | £2,976.00 | £2,984.00 | £2,958.00 | £2,974.00 | 1 105 848 |
May 28, 2024 | £3,036.00 | £3,054.00 | £2,983.91 | £2,984.00 | 739 270 |
May 24, 2024 | £3,006.00 | £3,032.00 | £2,986.00 | £3,022.00 | 734 211 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BNZL.L stock historical prices to predict future price movements?
Trend Analysis: Examine the BNZL.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BNZL.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.