PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
06/10/2023 137.40p 137.97p 134.40p 136.80p 416956
05/10/2023 137.60p 139.40p 136.00p 136.60p 300205
04/10/2023 138.00p 140.40p 135.60p 136.60p 453264
03/10/2023 139.60p 140.48p 138.80p 139.80p 596647
02/10/2023 144.40p 144.40p 138.80p 140.00p 706246
29/09/2023 146.80p 147.20p 141.60p 141.60p 587198
28/09/2023 148.80p 150.80p 145.80p 146.60p 244192
27/09/2023 152.40p 154.66p 149.60p 151.00p 342742
26/09/2023 163.00p 163.00p 151.73p 151.80p 711595
25/09/2023 158.20p 164.20p 158.20p 160.00p 240652
22/09/2023 161.00p 161.60p 159.80p 160.60p 328473
21/09/2023 160.20p 162.80p 159.40p 161.00p 196831
20/09/2023 163.00p 165.60p 162.40p 162.40p 508847
19/09/2023 164.00p 164.80p 161.00p 162.00p 273921
18/09/2023 166.00p 167.00p 164.00p 164.00p 393106
15/09/2023 165.00p 167.80p 165.00p 166.60p 725994
14/09/2023 159.80p 164.80p 159.80p 164.80p 571392
13/09/2023 159.00p 161.20p 158.40p 160.60p 319894
12/09/2023 158.00p 160.00p 156.75p 159.20p 1869731
11/09/2023 157.00p 158.00p 155.82p 157.60p 106930
08/09/2023 155.80p 157.00p 155.00p 156.20p 326931
07/09/2023 155.60p 157.40p 154.40p 156.00p 352163
06/09/2023 153.40p 157.80p 153.00p 157.40p 335275
05/09/2023 156.40p 157.00p 154.82p 156.80p 244736
04/09/2023 158.60p 160.00p 157.00p 157.00p 153138
01/09/2023 157.00p 160.40p 157.00p 160.20p 409364
31/08/2023 162.40p 163.60p 158.60p 158.60p 866454
30/08/2023 161.40p 163.80p 161.40p 163.60p 143636
29/08/2023 157.80p 162.60p 157.00p 162.60p 223001
25/08/2023 159.00p 159.20p 157.20p 157.80p 289729
24/08/2023 157.20p 159.63p 157.20p 158.80p 185890
23/08/2023 153.80p 158.20p 153.60p 158.00p 127078
22/08/2023 156.00p 157.00p 153.20p 153.80p 141123
21/08/2023 156.80p 159.80p 155.00p 155.20p 193798
18/08/2023 158.40p 159.00p 156.40p 158.20p 265028
17/08/2023 159.00p 160.60p 157.20p 159.00p 120436
16/08/2023 162.60p 162.60p 160.80p 160.80p 107766
15/08/2023 163.80p 164.00p 160.48p 162.20p 103530
14/08/2023 164.60p 166.60p 163.80p 164.60p 143779
11/08/2023 165.00p 168.20p 164.96p 167.60p 330432
10/08/2023 164.00p 166.00p 163.68p 166.00p 126559
09/08/2023 161.00p 164.40p 160.15p 164.00p 146237
08/08/2023 162.80p 164.00p 160.40p 162.00p 185590
07/08/2023 159.00p 163.40p 157.60p 163.00p 215105
04/08/2023 161.20p 162.60p 159.78p 162.60p 131658
03/08/2023 161.80p 162.80p 160.00p 162.00p 220493
02/08/2023 164.80p 164.80p 161.00p 162.00p 165408
01/08/2023 165.00p 166.80p 164.40p 165.00p 190016
31/07/2023 165.00p 169.00p 165.00p 165.80p 117631
28/07/2023 168.80p 169.40p 166.57p 168.20p 148580
27/07/2023 168.00p 169.60p 167.00p 168.00p 405327
26/07/2023 168.00p 168.00p 164.60p 167.40p 66388
25/07/2023 164.40p 168.20p 162.93p 167.40p 178403
24/07/2023 165.20p 165.20p 163.60p 164.40p 138060
21/07/2023 167.60p 168.80p 165.00p 165.00p 139751
20/07/2023 164.60p 168.60p 164.60p 168.60p 206903
19/07/2023 163.60p 168.60p 163.32p 167.60p 336159
18/07/2023 161.80p 162.80p 161.40p 162.60p 274239
17/07/2023 162.60p 163.40p 161.80p 161.80p 148367
14/07/2023 161.60p 162.40p 160.80p 162.20p 314198
13/07/2023 159.00p 162.40p 157.92p 162.00p 356011
12/07/2023 153.40p 159.20p 153.40p 159.20p 385564
11/07/2023 156.80p 158.00p 154.60p 155.40p 270008
10/07/2023 155.40p 157.60p 155.40p 157.40p 225129
07/07/2023 156.60p 158.20p 152.67p 155.60p 274377
06/07/2023 158.00p 158.00p 155.60p 157.40p 728108
05/07/2023 159.80p 161.20p 158.44p 158.60p 500856
04/07/2023 160.60p 161.60p 158.72p 160.60p 229922
03/07/2023 160.00p 162.94p 160.00p 160.80p 345758
30/06/2023 160.00p 163.80p 160.00p 162.00p 242241
29/06/2023 161.20p 164.00p 161.20p 161.80p 337048
28/06/2023 162.40p 164.00p 161.80p 163.60p 762070
27/06/2023 170.00p 171.20p 162.20p 163.20p 1848611
26/06/2023 176.20p 177.00p 173.40p 175.00p 388504
23/06/2023 174.60p 177.00p 174.40p 175.80p 465428
22/06/2023 174.00p 175.20p 172.00p 175.00p 189922
21/06/2023 177.00p 177.00p 174.53p 175.00p 435601
20/06/2023 176.80p 177.60p 175.60p 176.20p 210080
19/06/2023 174.00p 178.00p 171.95p 177.00p 1387671
16/06/2023 179.00p 181.80p 175.80p 176.80p 1161814
15/06/2023 187.60p 188.60p 179.60p 180.60p 1137518
14/06/2023 188.40p 189.00p 184.80p 187.00p 435554
13/06/2023 190.00p 190.00p 187.00p 187.60p 366360
12/06/2023 189.00p 189.80p 187.60p 188.00p 115027
09/06/2023 183.20p 188.40p 183.20p 188.00p 119134
08/06/2023 187.80p 189.80p 185.80p 187.40p 119178
07/06/2023 190.00p 192.00p 186.80p 187.80p 171938
06/06/2023 190.20p 195.20p 190.20p 192.40p 158801
05/06/2023 190.40p 194.00p 189.20p 190.20p 380116
02/06/2023 187.00p 191.00p 184.80p 190.80p 284261
01/06/2023 184.40p 187.80p 183.20p 185.00p 701303
31/05/2023 187.40p 187.60p 183.60p 184.00p 982040
30/05/2023 190.00p 193.00p 188.00p 188.00p 239857
26/05/2023 192.80p 192.80p 189.00p 192.60p 203727
25/05/2023 196.80p 197.90p 191.00p 191.80p 193553
24/05/2023 196.00p 199.00p 194.00p 195.80p 212490
23/05/2023 197.00p 197.60p 195.80p 196.80p 282957
22/05/2023 197.60p 198.40p 194.60p 197.00p 71148
19/05/2023 200.50p 200.50p 196.40p 197.20p 239234
18/05/2023 198.00p 200.50p 196.92p 199.80p 474178
17/05/2023 195.60p 199.80p 195.60p 197.40p 108624
16/05/2023 196.00p 200.00p 194.60p 199.00p 976133
15/05/2023 197.00p 200.00p 194.00p 195.20p 215597
12/05/2023 201.00p 201.00p 194.80p 196.40p 170509
11/05/2023 196.80p 198.00p 195.40p 197.20p 158144
10/05/2023 194.80p 198.80p 194.00p 196.80p 241947
09/05/2023 197.80p 200.50p 194.00p 198.20p 305025
05/05/2023 199.60p 202.00p 198.79p 199.80p 411624
04/05/2023 202.00p 202.50p 198.40p 199.60p 347868
03/05/2023 205.00p 205.00p 202.00p 202.00p 390790
02/05/2023 205.00p 205.67p 202.00p 205.00p 334254
28/04/2023 205.50p 205.50p 200.50p 200.50p 805011
27/04/2023 202.00p 203.50p 201.00p 201.00p 958257
26/04/2023 203.00p 203.00p 200.49p 201.00p 420826
25/04/2023 197.00p 203.00p 197.00p 203.00p 243096
24/04/2023 203.50p 205.11p 200.50p 200.50p 239642
21/04/2023 200.50p 204.00p 198.20p 202.50p 317403
20/04/2023 198.00p 203.00p 198.00p 200.50p 258969
19/04/2023 202.00p 205.00p 202.00p 202.50p 682741
18/04/2023 201.00p 203.50p 199.60p 202.50p 1608465
17/04/2023 198.20p 202.00p 195.64p 201.00p 980832
14/04/2023 195.00p 199.00p 191.26p 198.00p 565773
13/04/2023 183.00p 196.60p 183.00p 194.20p 716410
12/04/2023 188.00p 189.65p 186.00p 187.20p 4125386
11/04/2023 186.40p 188.00p 185.80p 187.60p 476419
06/04/2023 186.80p 187.80p 185.00p 186.40p 377764
05/04/2023 188.40p 190.00p 184.60p 186.80p 2471577
04/04/2023 186.00p 188.40p 186.00p 188.00p 1602183
03/04/2023 187.00p 187.00p 183.95p 185.00p 1371236
31/03/2023 185.80p 187.00p 184.40p 185.20p 325592
30/03/2023 185.40p 186.40p 183.80p 185.00p 353732
29/03/2023 186.00p 186.00p 183.00p 184.60p 640707
28/03/2023 183.00p 185.00p 183.00p 185.00p 649400
27/03/2023 180.00p 184.20p 178.60p 183.00p 444908
24/03/2023 175.40p 179.84p 175.40p 179.40p 458754
23/03/2023 176.80p 179.80p 176.12p 179.60p 318573
22/03/2023 171.40p 179.50p 171.40p 178.40p 870966
21/03/2023 171.80p 174.20p 171.80p 174.00p 264001
20/03/2023 171.60p 172.00p 163.40p 170.40p 746649
17/03/2023 179.00p 181.40p 171.60p 171.60p 3034734
16/03/2023 177.40p 181.28p 175.60p 180.40p 590700
15/03/2023 178.80p 178.80p 174.20p 177.00p 540705
14/03/2023 177.00p 179.00p 174.72p 178.80p 362685
13/03/2023 178.60p 181.20p 175.80p 175.80p 591259
10/03/2023 179.00p 181.00p 176.40p 181.00p 450641
09/03/2023 180.00p 181.87p 178.45p 180.00p 353017
08/03/2023 181.20p 183.00p 180.00p 183.00p 373126
07/03/2023 182.40p 184.80p 181.80p 182.20p 645305
06/03/2023 182.00p 186.60p 182.00p 183.00p 913958
03/03/2023 182.80p 187.60p 182.80p 185.60p 296665
02/03/2023 185.00p 188.85p 181.80p 186.60p 374784
01/03/2023 180.20p 185.40p 180.20p 184.00p 327852
28/02/2023 185.80p 186.80p 181.80p 182.20p 713707
27/02/2023 186.60p 188.80p 182.93p 188.00p 301248
24/02/2023 187.00p 188.79p 184.99p 186.80p 314543
23/02/2023 189.40p 189.40p 186.40p 187.40p 335698
22/02/2023 185.00p 190.40p 184.69p 187.60p 329924
21/02/2023 190.40p 190.80p 187.73p 189.60p 446004
20/02/2023 189.40p 191.00p 187.15p 190.00p 2595469
17/02/2023 187.00p 188.40p 185.17p 188.20p 307078
16/02/2023 190.40p 190.40p 187.00p 187.20p 923672
15/02/2023 191.00p 192.40p 187.20p 188.40p 1772798
14/02/2023 193.20p 198.00p 191.84p 193.40p 213547
13/02/2023 193.00p 198.60p 191.20p 198.00p 256058
10/02/2023 198.00p 200.00p 195.80p 197.00p 333458
09/02/2023 194.80p 201.00p 191.60p 198.00p 1113783
08/02/2023 210.00p 211.00p 194.00p 194.80p 1975440
07/02/2023 218.00p 219.50p 213.00p 214.00p 377740
06/02/2023 219.00p 220.00p 217.51p 219.00p 186067
03/02/2023 219.00p 220.00p 217.50p 220.00p 113661
02/02/2023 218.00p 220.00p 217.00p 219.50p 246552
01/02/2023 217.50p 220.00p 216.00p 216.50p 132695
31/01/2023 217.00p 222.00p 215.50p 217.00p 395798
30/01/2023 213.00p 218.00p 210.63p 217.00p 178782
27/01/2023 213.50p 215.00p 212.00p 213.50p 102846
26/01/2023 213.50p 216.00p 210.25p 215.50p 624376
25/01/2023 215.00p 217.62p 212.50p 213.00p 176256
24/01/2023 209.50p 218.00p 206.00p 215.00p 341684
23/01/2023 210.50p 212.00p 207.50p 209.50p 851055
20/01/2023 211.00p 214.00p 210.25p 210.50p 583452
19/01/2023 216.00p 216.00p 211.25p 213.00p 127053
18/01/2023 216.50p 220.00p 213.50p 215.00p 192007
17/01/2023 218.00p 220.00p 217.50p 218.00p 244044
16/01/2023 220.00p 221.50p 217.00p 219.00p 844112
13/01/2023 219.50p 221.87p 216.62p 221.00p 155665
12/01/2023 222.00p 223.00p 218.75p 220.50p 263246
11/01/2023 211.50p 221.50p 211.50p 218.00p 674311
10/01/2023 215.50p 215.50p 210.00p 211.00p 352909
09/01/2023 215.50p 218.50p 212.00p 213.50p 339701
06/01/2023 215.00p 222.00p 214.16p 217.50p 168736
05/01/2023 212.00p 218.50p 210.90p 218.50p 118144
04/01/2023 212.00p 214.79p 211.34p 214.50p 120153
03/01/2023 209.00p 213.96p 206.57p 213.00p 218847
30/12/2022 212.00p 215.50p 208.50p 209.50p 60119
29/12/2022 217.00p 217.00p 211.00p 215.50p 97213
28/12/2022 212.00p 216.50p 207.00p 216.50p 99658
23/12/2022 210.50p 211.00p 207.50p 209.50p 270496
22/12/2022 213.00p 214.00p 210.00p 211.50p 143368
21/12/2022 216.50p 216.50p 212.00p 212.50p 179592
20/12/2022 215.50p 215.50p 213.50p 213.50p 85224

*Close Price adjusted for both dividends and splits