PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
23/07/2024 105.00p 105.45p 102.20p 105.20p 311884
22/07/2024 102.40p 105.20p 101.80p 103.00p 302457
19/07/2024 106.00p 106.20p 103.00p 103.00p 186490
18/07/2024 104.00p 107.71p 104.00p 107.40p 306567
17/07/2024 104.00p 105.60p 102.00p 105.60p 916186
16/07/2024 104.20p 104.60p 100.40p 103.20p 441532
15/07/2024 106.60p 106.80p 101.06p 103.00p 272755
12/07/2024 103.80p 108.00p 103.80p 104.20p 421049
11/07/2024 106.60p 108.00p 103.40p 106.20p 309127
10/07/2024 100.60p 104.80p 100.60p 104.60p 263034
09/07/2024 102.60p 104.40p 100.60p 102.20p 847355
08/07/2024 101.60p 104.60p 101.00p 103.00p 344580
05/07/2024 101.00p 104.80p 101.00p 103.40p 416443
04/07/2024 100.20p 104.60p 100.20p 101.60p 221414
03/07/2024 101.40p 103.00p 100.20p 103.00p 383483
02/07/2024 100.40p 103.60p 99.77p 101.00p 196837
01/07/2024 99.40p 102.40p 97.50p 100.80p 300130
28/06/2024 100.00p 101.60p 98.20p 98.80p 544851
27/06/2024 100.80p 103.20p 99.10p 99.10p 381994
26/06/2024 102.00p 103.00p 98.50p 100.80p 635672
25/06/2024 104.20p 104.80p 100.60p 100.60p 288668
24/06/2024 103.00p 104.64p 101.83p 104.60p 218215
21/06/2024 104.00p 105.20p 100.80p 100.80p 1206346
20/06/2024 105.00p 105.40p 102.60p 103.80p 318468
19/06/2024 100.20p 103.75p 99.10p 102.60p 485145
18/06/2024 103.00p 103.60p 100.60p 101.80p 488342
17/06/2024 103.40p 103.40p 99.30p 100.80p 486600
14/06/2024 102.00p 103.20p 99.40p 101.20p 550157
13/06/2024 102.40p 104.80p 101.00p 101.00p 512666
12/06/2024 106.80p 106.80p 102.00p 104.00p 1826201
11/06/2024 107.20p 107.20p 104.40p 104.40p 339212
10/06/2024 106.40p 109.20p 104.40p 106.20p 487040
07/06/2024 111.20p 111.40p 107.80p 107.80p 279002
06/06/2024 112.20p 112.20p 108.74p 110.00p 253535
05/06/2024 115.40p 115.40p 110.00p 110.60p 702396
04/06/2024 112.00p 113.66p 112.00p 113.00p 343088
03/06/2024 108.60p 113.90p 108.60p 112.60p 311941
31/05/2024 111.60p 112.80p 109.00p 110.40p 676362
30/05/2024 117.00p 117.00p 108.20p 109.00p 885527
29/05/2024 115.60p 118.01p 114.40p 114.40p 431639
28/05/2024 110.00p 118.20p 110.00p 117.20p 955542
24/05/2024 109.00p 112.20p 106.60p 111.00p 1459816
23/05/2024 110.20p 112.60p 109.60p 109.60p 324897
22/05/2024 114.00p 115.60p 110.40p 111.80p 634329
21/05/2024 111.80p 116.00p 111.40p 114.60p 567215
20/05/2024 112.40p 115.80p 111.20p 114.00p 973515
17/05/2024 112.00p 113.40p 108.70p 113.20p 865350
16/05/2024 108.60p 111.20p 108.60p 111.20p 400013
15/05/2024 109.00p 110.00p 106.60p 108.20p 695213
14/05/2024 106.00p 108.40p 105.20p 108.40p 628691
13/05/2024 105.80p 107.20p 105.00p 106.00p 410506
10/05/2024 107.20p 108.00p 104.40p 105.40p 380269
09/05/2024 104.60p 106.60p 102.80p 105.60p 520983
08/05/2024 102.20p 104.00p 100.20p 102.20p 763802
07/05/2024 103.00p 106.00p 101.40p 101.40p 492969
03/05/2024 102.00p 106.20p 101.20p 105.20p 783105
02/05/2024 104.60p 105.20p 102.00p 103.80p 670417
01/05/2024 100.40p 104.60p 100.40p 102.80p 587322
30/04/2024 103.40p 106.40p 101.40p 102.00p 1647806
29/04/2024 101.00p 104.60p 101.00p 104.00p 618981
26/04/2024 100.80p 104.20p 100.20p 101.60p 704724
25/04/2024 99.50p 104.00p 99.27p 101.80p 1026410
24/04/2024 96.50p 101.60p 96.50p 101.00p 1951978
23/04/2024 95.00p 95.80p 92.60p 94.60p 1031230
22/04/2024 89.40p 94.50p 89.37p 94.50p 1852567
19/04/2024 88.50p 90.30p 86.40p 90.30p 290915
18/04/2024 85.00p 88.20p 84.50p 88.20p 1056732
17/04/2024 82.90p 85.90p 81.87p 84.90p 336036
16/04/2024 84.20p 86.08p 81.50p 82.90p 1187413
15/04/2024 85.60p 86.61p 83.40p 85.40p 783737
12/04/2024 87.00p 88.00p 85.50p 86.00p 1640860
11/04/2024 85.50p 86.10p 84.50p 86.00p 1213308
10/04/2024 87.40p 88.90p 85.00p 85.50p 1082691
09/04/2024 87.50p 89.00p 86.50p 86.50p 359114
08/04/2024 86.40p 88.20p 85.60p 87.10p 331530
05/04/2024 89.40p 89.50p 85.60p 86.30p 602752
04/04/2024 89.30p 89.70p 87.70p 88.30p 428959
03/04/2024 89.20p 90.60p 87.10p 88.10p 589045
02/04/2024 91.60p 92.60p 89.13p 89.60p 528375
28/03/2024 90.90p 91.40p 89.20p 89.70p 689667
27/03/2024 89.80p 90.90p 89.30p 90.90p 487652
26/03/2024 89.00p 90.00p 87.64p 90.00p 533355
25/03/2024 85.20p 90.00p 84.90p 88.40p 673677
22/03/2024 86.00p 88.50p 84.80p 85.40p 471633
21/03/2024 87.30p 88.50p 85.70p 87.50p 471185
20/03/2024 87.80p 87.80p 87.00p 85.30p 1093216
19/03/2024 87.80p 89.90p 86.70p 87.00p 425220
18/03/2024 86.20p 89.40p 85.20p 89.20p 1878977
15/03/2024 88.10p 91.00p 86.20p 86.20p 1991989
14/03/2024 89.60p 91.70p 88.50p 88.50p 1486583
13/03/2024 89.00p 92.40p 88.45p 90.40p 1340297
12/03/2024 95.00p 95.90p 89.00p 89.00p 1133704
11/03/2024 94.00p 96.20p 94.00p 95.00p 1619930
08/03/2024 95.40p 97.20p 93.60p 95.00p 1480330
07/03/2024 95.30p 98.30p 93.50p 96.20p 721836
06/03/2024 96.10p 99.70p 94.75p 97.20p 1771918
05/03/2024 96.80p 98.20p 94.20p 96.10p 687657
04/03/2024 100.80p 102.80p 96.00p 97.50p 7189575
01/03/2024 101.40p 102.60p 100.00p 101.80p 737839
29/02/2024 98.70p 103.00p 98.60p 100.00p 1251189
28/02/2024 101.00p 103.00p 98.60p 99.00p 1691871
27/02/2024 99.00p 101.20p 99.00p 100.80p 1698653
26/02/2024 100.80p 102.20p 98.90p 100.40p 817445
23/02/2024 99.00p 100.60p 97.20p 100.20p 687009
22/02/2024 100.40p 102.60p 98.82p 100.40p 2034779
21/02/2024 102.80p 103.00p 99.96p 103.00p 922010
20/02/2024 100.80p 101.80p 99.00p 100.20p 2534127
19/02/2024 100.20p 102.00p 99.10p 100.00p 432740
16/02/2024 100.60p 102.60p 98.23p 100.40p 247289
15/02/2024 102.40p 102.60p 99.50p 100.60p 290951
14/02/2024 104.00p 104.00p 99.50p 100.00p 3365431
13/02/2024 100.00p 103.20p 100.00p 101.80p 814302
12/02/2024 99.30p 105.00p 99.00p 101.80p 813668
09/02/2024 102.00p 102.60p 97.00p 99.70p 2717448
08/02/2024 105.00p 110.20p 100.60p 100.60p 1332933
07/02/2024 118.00p 120.00p 101.60p 107.00p 3285998
06/02/2024 125.20p 128.00p 124.00p 128.00p 736610
05/02/2024 128.20p 137.00p 124.20p 125.00p 581730
02/02/2024 130.00p 130.60p 128.00p 129.20p 285383
01/02/2024 133.00p 133.64p 130.20p 130.20p 283505
31/01/2024 134.80p 136.20p 133.00p 133.80p 270770
30/01/2024 137.20p 137.20p 134.60p 135.80p 321367
29/01/2024 134.00p 137.00p 133.99p 136.60p 455560
26/01/2024 135.00p 139.00p 134.60p 136.40p 373437
25/01/2024 133.00p 139.40p 133.00p 136.40p 245990
24/01/2024 137.80p 138.60p 134.20p 137.80p 115399
23/01/2024 135.40p 139.60p 133.40p 138.60p 339249
22/01/2024 138.80p 138.80p 134.40p 137.00p 368441
19/01/2024 136.20p 140.20p 134.80p 135.60p 557531
18/01/2024 141.40p 141.40p 138.40p 138.40p 285627
17/01/2024 140.00p 143.80p 138.40p 140.00p 208847
16/01/2024 146.00p 146.00p 142.59p 143.00p 122424
15/01/2024 146.60p 147.50p 143.80p 146.00p 247683
12/01/2024 143.40p 147.60p 142.80p 145.60p 2202578
11/01/2024 149.00p 149.00p 142.80p 142.80p 135877
10/01/2024 148.60p 148.80p 144.40p 146.20p 114837
09/01/2024 153.20p 153.20p 147.00p 147.00p 773300
08/01/2024 152.00p 153.78p 149.36p 153.00p 346285
05/01/2024 149.40p 151.60p 148.20p 151.00p 184248
04/01/2024 147.20p 151.20p 146.68p 150.40p 177508
03/01/2024 150.80p 153.00p 146.40p 148.20p 131678
02/01/2024 151.00p 155.20p 148.20p 149.00p 224987
29/12/2023 150.60p 153.40p 150.60p 153.20p 52824
28/12/2023 151.20p 153.00p 148.00p 152.40p 233857
27/12/2023 153.00p 154.40p 150.40p 150.40p 98432
22/12/2023 154.60p 155.60p 152.40p 152.40p 39359
21/12/2023 153.40p 155.60p 153.40p 154.20p 191335
20/12/2023 158.00p 158.00p 152.80p 155.00p 551683
19/12/2023 156.80p 156.80p 153.20p 154.40p 523754
18/12/2023 159.00p 159.00p 152.60p 153.20p 1114880
15/12/2023 150.20p 156.40p 149.00p 156.40p 979022
14/12/2023 149.40p 152.00p 147.80p 150.00p 347926
13/12/2023 144.00p 146.80p 139.87p 146.20p 513048
12/12/2023 146.80p 146.80p 140.40p 141.00p 197531
11/12/2023 146.20p 150.20p 143.00p 143.40p 221395
08/12/2023 150.60p 151.20p 148.00p 148.20p 196504
07/12/2023 144.20p 148.00p 144.20p 147.20p 205699
06/12/2023 150.20p 150.40p 144.40p 144.60p 130979
05/12/2023 152.60p 152.60p 146.60p 146.80p 253840
04/12/2023 150.60p 151.00p 147.20p 149.00p 348836
01/12/2023 146.80p 148.20p 145.85p 147.20p 235694
30/11/2023 148.00p 148.00p 145.20p 146.00p 625824
29/11/2023 143.80p 146.60p 143.80p 145.40p 185074
28/11/2023 144.00p 147.00p 142.60p 146.20p 224990
27/11/2023 144.80p 148.60p 142.80p 144.20p 168189
24/11/2023 142.80p 144.40p 142.00p 144.40p 386982
23/11/2023 139.40p 143.20p 138.00p 143.20p 500881
22/11/2023 140.00p 142.20p 135.80p 138.00p 192818
21/11/2023 138.60p 138.80p 136.60p 137.00p 141580
20/11/2023 136.20p 141.80p 136.11p 136.60p 240222
17/11/2023 136.00p 139.40p 135.30p 138.60p 198589
16/11/2023 134.40p 139.40p 134.00p 135.60p 4279307
15/11/2023 142.60p 144.20p 136.60p 137.00p 429048
14/11/2023 135.60p 140.20p 134.80p 140.00p 277454
13/11/2023 135.00p 138.00p 133.20p 135.40p 217738
10/11/2023 135.00p 135.80p 133.00p 135.80p 179121
09/11/2023 136.60p 137.60p 133.80p 135.20p 248830
08/11/2023 135.60p 136.19p 132.40p 134.60p 884878
07/11/2023 131.40p 133.80p 131.20p 133.40p 554977
06/11/2023 133.20p 138.20p 129.80p 132.40p 346217
03/11/2023 136.20p 138.20p 133.00p 133.20p 363458
02/11/2023 132.00p 134.80p 130.20p 133.00p 1350884
01/11/2023 136.80p 137.00p 132.00p 133.60p 662807
31/10/2023 134.40p 136.20p 131.00p 133.80p 1184136
30/10/2023 128.00p 132.60p 127.52p 131.20p 230362
27/10/2023 125.80p 129.20p 124.40p 126.40p 695070
26/10/2023 130.80p 130.80p 125.60p 125.60p 761618
25/10/2023 131.40p 133.60p 129.40p 130.80p 355422
24/10/2023 137.80p 137.80p 130.20p 131.20p 234589
23/10/2023 135.20p 137.39p 134.00p 135.00p 246425
20/10/2023 135.20p 136.20p 130.80p 135.00p 1536126
19/10/2023 137.00p 139.80p 135.00p 136.20p 992262
18/10/2023 138.80p 141.80p 138.07p 139.60p 202824
17/10/2023 137.00p 141.00p 136.63p 140.00p 906957
16/10/2023 142.00p 142.80p 136.20p 137.40p 1956450
13/10/2023 139.40p 141.60p 136.92p 141.40p 993060
12/10/2023 139.20p 141.60p 138.34p 139.20p 854403
11/10/2023 137.00p 142.40p 137.00p 138.80p 306721
10/10/2023 137.00p 140.67p 136.00p 139.40p 2207212
09/10/2023 137.00p 137.00p 135.20p 135.20p 519314

*Close Price adjusted for both dividends and splits