Bunzl plc (BZLFF)
OTCMKTS · Delayed Price · Currency is USD
30.79
0.00 (0.00%)
Jul 30, 2025, 8:00 PM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - | - |
| Jul 31, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - | - |
| Jul 30, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - | - |
| Jul 29, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.16% | 750 |
| Jul 28, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - | - |
| Jul 25, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.62% | 132 |
| Jul 24, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -2.24% | 200 |
| Jul 23, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jul 22, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jul 21, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jul 18, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jul 17, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jul 16, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jul 15, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jul 14, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 820 |
| Jul 11, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jul 10, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 39 |
| Jul 9, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jul 8, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jul 7, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jul 3, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jul 2, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 723 |
| Jul 1, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jun 30, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jun 27, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jun 26, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 6,200 |
| Jun 25, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jun 24, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 3,895 |
| Jun 23, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jun 20, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jun 18, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 436 |
| Jun 17, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jun 16, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jun 13, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jun 12, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jun 11, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jun 10, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 300 |
| Jun 9, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jun 6, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jun 5, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -8.76% | 201 |
| Jun 4, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Jun 3, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Jun 2, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| May 30, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| May 29, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| May 28, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| May 27, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | 967 |
| May 23, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| May 22, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| May 21, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |