PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PZ Cussons

Date Open High Low Close* Volume
14/03/2016 301.60p 303.40p 296.38p 301.40p 162997
11/03/2016 283.60p 295.00p 283.60p 294.80p 1761130
10/03/2016 295.30p 296.60p 288.50p 288.50p 296792
09/03/2016 283.90p 291.90p 283.90p 290.30p 369041
08/03/2016 281.10p 292.70p 281.10p 292.70p 232735
07/03/2016 292.40p 294.50p 284.00p 290.90p 366619
04/03/2016 286.00p 295.60p 286.00p 295.60p 391426
03/03/2016 279.00p 289.70p 274.06p 289.70p 2692021
02/03/2016 270.00p 279.40p 268.40p 279.40p 599655
01/03/2016 262.00p 269.10p 260.70p 269.10p 328234
29/02/2016 263.40p 263.40p 257.20p 260.00p 175932
26/02/2016 262.70p 262.70p 257.20p 258.70p 328901
25/02/2016 262.20p 262.20p 254.90p 258.20p 247091
24/02/2016 260.00p 260.00p 255.20p 257.20p 217374
23/02/2016 259.60p 261.40p 257.60p 259.80p 304623
22/02/2016 266.10p 266.10p 256.50p 258.20p 157930
19/02/2016 258.30p 265.89p 258.30p 259.40p 256921
18/02/2016 263.40p 265.60p 258.40p 263.90p 281110
17/02/2016 255.70p 266.00p 255.70p 266.00p 233931
16/02/2016 252.70p 256.90p 250.70p 253.20p 330624
15/02/2016 258.30p 261.00p 253.50p 254.70p 191195
12/02/2016 252.80p 258.20p 250.10p 251.90p 259561
11/02/2016 246.70p 257.10p 245.80p 252.30p 521039
10/02/2016 257.00p 260.30p 250.00p 250.00p 457514
09/02/2016 261.80p 268.70p 253.40p 254.80p 462423
08/02/2016 275.50p 276.00p 263.70p 265.80p 312118
05/02/2016 268.10p 276.30p 268.10p 272.90p 276698
04/02/2016 275.20p 280.54p 268.90p 271.70p 348773
03/02/2016 269.40p 278.10p 269.40p 276.90p 393483
02/02/2016 264.20p 276.00p 264.20p 276.00p 324149
01/02/2016 269.10p 271.40p 263.10p 271.40p 482186
29/01/2016 250.50p 265.90p 250.50p 265.70p 464844
28/01/2016 254.60p 257.40p 249.10p 257.40p 449275
27/01/2016 254.90p 257.60p 246.60p 257.60p 650984
26/01/2016 266.70p 266.70p 240.70p 249.30p 1716710
25/01/2016 269.40p 276.00p 262.89p 273.60p 377494
22/01/2016 264.40p 269.10p 261.70p 266.40p 507910
21/01/2016 267.80p 270.30p 261.90p 262.00p 570326
20/01/2016 271.90p 277.30p 269.80p 270.40p 345720
19/01/2016 262.00p 279.10p 262.00p 277.70p 430497
18/01/2016 272.80p 272.80p 263.30p 267.40p 231896
15/01/2016 266.10p 272.40p 263.70p 267.50p 285124
14/01/2016 269.10p 271.50p 265.40p 269.80p 342951
13/01/2016 271.10p 273.10p 264.52p 270.40p 280676
12/01/2016 265.80p 271.00p 265.40p 269.40p 261597
11/01/2016 265.10p 269.73p 262.30p 265.00p 314937
08/01/2016 263.50p 270.50p 263.50p 268.50p 327651
07/01/2016 267.50p 271.20p 262.25p 269.50p 468590
06/01/2016 277.10p 278.22p 270.10p 271.80p 768969
05/01/2016 278.40p 285.40p 278.00p 279.00p 645354
04/01/2016 286.80p 288.50p 279.10p 280.60p 460205
31/12/2015 282.80p 291.30p 282.20p 284.80p 59120
30/12/2015 288.50p 288.50p 279.30p 285.80p 546010
29/12/2015 281.30p 288.60p 279.13p 286.70p 283155
24/12/2015 286.60p 286.60p 280.30p 283.40p 26672
23/12/2015 284.80p 286.20p 282.00p 285.00p 241972
22/12/2015 279.80p 285.50p 279.80p 281.00p 491060
21/12/2015 280.00p 282.40p 279.80p 279.80p 973768
18/12/2015 284.50p 284.50p 279.00p 280.80p 727412
17/12/2015 283.10p 283.50p 277.90p 281.70p 461546
16/12/2015 276.70p 278.13p 270.80p 277.20p 491583
15/12/2015 264.70p 272.30p 264.70p 271.00p 529010
14/12/2015 269.20p 275.30p 266.40p 269.70p 641699
11/12/2015 285.00p 285.00p 268.40p 273.70p 817996
10/12/2015 305.00p 305.60p 280.40p 280.40p 733640
09/12/2015 310.00p 317.70p 305.20p 305.80p 238389
08/12/2015 316.10p 319.80p 312.00p 313.70p 209554
07/12/2015 311.00p 319.10p 311.00p 314.20p 134883
04/12/2015 314.70p 315.90p 311.63p 313.20p 177591
03/12/2015 320.90p 324.10p 315.20p 316.70p 238591
02/12/2015 320.00p 320.00p 315.50p 318.90p 306171
01/12/2015 317.50p 318.90p 316.10p 317.00p 507491
30/11/2015 317.90p 323.90p 314.50p 316.10p 3253018
27/11/2015 314.30p 320.60p 312.10p 315.70p 240846
26/11/2015 321.90p 321.90p 316.30p 320.00p 290203
25/11/2015 313.40p 321.00p 313.40p 317.20p 309263
24/11/2015 318.20p 321.10p 312.30p 320.00p 339989
23/11/2015 317.80p 322.90p 317.80p 320.20p 289458
20/11/2015 314.60p 321.98p 314.60p 321.90p 394391
19/11/2015 322.00p 322.00p 316.80p 320.00p 221030
18/11/2015 314.20p 319.70p 314.20p 318.30p 337929
17/11/2015 316.50p 323.79p 316.50p 320.00p 669226
16/11/2015 309.10p 321.10p 309.10p 317.70p 2619100
13/11/2015 309.30p 317.50p 306.10p 316.70p 390387
12/11/2015 311.00p 313.46p 301.10p 302.20p 205093
11/11/2015 310.00p 313.30p 304.83p 309.80p 286452
10/11/2015 304.30p 318.52p 304.30p 309.20p 491649
09/11/2015 304.10p 312.20p 304.10p 310.70p 1957843
06/11/2015 312.50p 312.50p 302.50p 307.20p 171635
05/11/2015 310.20p 310.20p 302.10p 305.80p 183511
04/11/2015 299.60p 304.20p 298.24p 304.20p 360789
03/11/2015 306.40p 306.40p 296.57p 299.00p 281126
02/11/2015 298.80p 301.10p 294.50p 299.00p 213717
30/10/2015 312.20p 312.20p 299.90p 301.00p 252962
29/10/2015 306.60p 306.60p 301.00p 304.30p 309549
28/10/2015 311.40p 311.40p 303.11p 304.20p 228683
27/10/2015 312.00p 312.00p 302.60p 304.90p 259096
26/10/2015 312.10p 312.10p 303.80p 304.80p 261956
23/10/2015 309.20p 309.20p 304.30p 305.60p 330054
22/10/2015 307.70p 311.20p 306.30p 306.90p 177381
21/10/2015 307.30p 310.20p 305.22p 310.10p 204632
20/10/2015 309.50p 309.50p 303.80p 306.20p 124843
19/10/2015 306.20p 309.80p 303.88p 308.30p 176414
16/10/2015 311.30p 311.30p 305.70p 307.50p 197258
15/10/2015 300.10p 309.70p 300.10p 308.40p 209497
14/10/2015 298.30p 306.20p 298.30p 304.90p 310597
13/10/2015 304.60p 304.60p 298.00p 301.30p 278780
12/10/2015 302.00p 305.30p 300.00p 303.00p 248214
09/10/2015 307.50p 307.50p 300.10p 303.60p 425250
08/10/2015 313.20p 313.20p 296.70p 299.80p 661560
07/10/2015 309.50p 311.10p 306.00p 308.00p 429275
06/10/2015 305.00p 309.00p 302.40p 309.00p 963466
05/10/2015 297.40p 299.30p 297.10p 298.90p 442365
02/10/2015 295.20p 297.00p 292.20p 296.70p 237223
01/10/2015 293.00p 296.50p 292.50p 294.60p 714189
30/09/2015 290.90p 290.90p 287.90p 290.50p 428987
29/09/2015 295.80p 296.54p 286.60p 287.10p 639853
28/09/2015 290.50p 294.50p 288.50p 288.50p 206172
25/09/2015 290.40p 293.20p 287.60p 292.70p 227455
24/09/2015 287.50p 291.00p 286.70p 287.70p 251112
23/09/2015 294.70p 294.70p 287.40p 288.70p 486295
22/09/2015 298.30p 298.30p 287.10p 287.10p 674432
21/09/2015 295.00p 295.50p 290.20p 290.40p 482687
18/09/2015 297.00p 297.50p 292.10p 292.30p 368249
17/09/2015 297.00p 298.00p 293.50p 296.30p 202905
16/09/2015 294.90p 298.42p 293.10p 295.20p 223845
15/09/2015 291.70p 293.60p 288.60p 292.10p 174893
14/09/2015 291.10p 300.00p 289.00p 290.10p 215701
11/09/2015 290.00p 298.50p 290.00p 292.30p 273186
10/09/2015 300.80p 301.54p 283.00p 291.70p 464047
09/09/2015 301.90p 306.10p 300.00p 302.30p 833395
08/09/2015 300.80p 300.80p 294.20p 294.20p 167181
07/09/2015 302.40p 302.40p 295.80p 297.30p 149180
04/09/2015 301.00p 303.40p 296.70p 298.50p 403361
03/09/2015 307.70p 311.53p 303.00p 304.20p 486200
02/09/2015 315.20p 316.20p 304.40p 304.40p 297271
01/09/2015 318.40p 319.86p 311.40p 312.10p 274452
28/08/2015 314.80p 319.04p 310.10p 316.90p 327953
27/08/2015 312.20p 317.60p 310.81p 315.00p 493614
26/08/2015 308.00p 313.90p 304.76p 309.40p 305738
25/08/2015 298.10p 312.20p 298.10p 308.70p 296908
24/08/2015 297.10p 300.92p 288.50p 297.30p 507954
21/08/2015 307.50p 314.40p 303.00p 303.00p 303277
20/08/2015 318.00p 320.80p 313.10p 313.10p 287402
19/08/2015 323.00p 324.90p 316.20p 318.10p 195244
18/08/2015 318.10p 327.70p 318.10p 325.80p 79070
17/08/2015 328.10p 329.57p 324.00p 325.70p 195051
14/08/2015 329.50p 331.50p 327.90p 329.30p 122376
13/08/2015 328.00p 333.00p 327.73p 329.70p 165861
12/08/2015 341.40p 342.00p 332.50p 332.50p 224305
11/08/2015 347.20p 347.20p 340.80p 341.50p 181958
10/08/2015 348.00p 348.00p 343.70p 345.90p 85948
07/08/2015 349.60p 349.60p 345.50p 346.20p 111509
06/08/2015 348.00p 348.50p 345.21p 348.20p 227480
05/08/2015 347.40p 348.00p 343.10p 348.00p 451692
04/08/2015 349.40p 349.40p 343.84p 344.60p 152319
03/08/2015 348.00p 348.00p 344.90p 345.70p 186633
31/07/2015 347.40p 347.60p 343.47p 347.10p 140538
30/07/2015 343.20p 346.90p 337.85p 345.00p 381148
29/07/2015 345.00p 347.90p 340.60p 342.90p 215357
28/07/2015 345.90p 348.70p 345.10p 345.50p 255007
27/07/2015 347.00p 353.00p 344.99p 346.30p 507047
24/07/2015 350.00p 352.40p 348.50p 349.00p 160090
23/07/2015 353.50p 355.80p 349.75p 351.00p 187929
22/07/2015 358.10p 360.00p 350.10p 353.10p 290367
21/07/2015 360.90p 360.90p 352.10p 357.30p 146357
20/07/2015 361.60p 363.69p 358.80p 360.00p 124379
17/07/2015 369.40p 369.40p 357.80p 358.60p 167298
16/07/2015 353.10p 363.60p 352.33p 361.10p 302599
15/07/2015 361.00p 362.79p 350.00p 352.60p 300844
14/07/2015 367.80p 369.30p 365.10p 366.70p 185330
13/07/2015 369.00p 369.90p 365.26p 369.20p 76953
10/07/2015 358.40p 365.30p 358.40p 365.00p 110247
09/07/2015 354.90p 361.00p 352.72p 359.10p 175720
08/07/2015 350.00p 352.50p 349.50p 351.90p 478301
07/07/2015 347.30p 353.60p 347.30p 350.00p 248926
06/07/2015 357.20p 359.20p 353.40p 354.30p 137217
03/07/2015 359.10p 361.00p 354.20p 356.50p 95189
02/07/2015 353.40p 363.30p 353.40p 359.40p 142670
01/07/2015 361.20p 367.60p 356.32p 361.80p 232612
30/06/2015 361.10p 365.00p 358.20p 361.80p 294165
29/06/2015 359.90p 367.70p 357.70p 363.60p 173764
26/06/2015 364.50p 367.50p 363.40p 365.80p 149963
25/06/2015 363.00p 367.80p 363.00p 366.50p 245392
24/06/2015 361.60p 367.30p 361.60p 365.90p 201975
23/06/2015 370.00p 370.00p 364.20p 365.50p 189949
22/06/2015 353.60p 370.00p 353.60p 370.00p 396637
19/06/2015 356.60p 364.00p 350.00p 364.00p 710422
18/06/2015 351.00p 366.26p 351.00p 365.00p 310924
17/06/2015 360.80p 361.60p 357.30p 358.50p 414327
16/06/2015 360.50p 364.00p 357.70p 361.40p 182649
15/06/2015 364.10p 364.10p 359.37p 360.50p 179404
12/06/2015 365.00p 365.00p 360.60p 363.60p 158209
11/06/2015 353.90p 365.00p 353.90p 365.00p 379960
10/06/2015 357.50p 364.50p 357.50p 362.20p 174023
09/06/2015 354.60p 360.06p 354.60p 356.50p 87139
08/06/2015 355.00p 359.00p 354.40p 356.00p 94467
05/06/2015 358.50p 360.02p 355.00p 355.30p 179048
04/06/2015 358.50p 359.70p 354.20p 358.50p 132429
03/06/2015 356.20p 365.50p 356.20p 359.40p 241315

*Close Price adjusted for both dividends and splits