PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
19/12/2022 214.00p 218.00p 213.03p 216.50p 85230
16/12/2022 218.00p 218.00p 213.00p 215.00p 1227827
15/12/2022 217.00p 220.00p 214.50p 217.00p 189997
14/12/2022 211.50p 216.00p 210.00p 215.50p 246670
13/12/2022 212.50p 215.50p 210.50p 212.50p 319243
12/12/2022 217.50p 217.50p 208.50p 211.00p 243992
09/12/2022 212.00p 215.97p 212.00p 214.00p 159754
08/12/2022 213.00p 217.50p 209.50p 211.50p 152948
07/12/2022 214.00p 215.00p 206.00p 212.50p 370765
06/12/2022 212.00p 215.00p 211.00p 212.00p 108673
05/12/2022 214.50p 218.50p 210.50p 211.50p 139896
02/12/2022 210.00p 213.00p 209.50p 211.00p 147866
01/12/2022 207.50p 210.50p 206.50p 210.50p 258234
30/11/2022 209.00p 210.50p 205.78p 207.00p 653411
29/11/2022 208.50p 210.08p 207.50p 208.00p 137267
28/11/2022 211.00p 211.00p 207.50p 209.00p 142576
25/11/2022 211.00p 213.50p 209.50p 210.50p 165215
24/11/2022 208.00p 214.00p 208.00p 213.50p 116991
23/11/2022 215.00p 215.00p 210.00p 212.50p 231096
22/11/2022 208.50p 212.00p 208.00p 210.00p 200697
21/11/2022 209.00p 212.00p 208.30p 210.00p 900404
18/11/2022 205.00p 210.00p 204.00p 210.00p 399007
17/11/2022 207.00p 207.00p 203.00p 204.50p 216612
16/11/2022 200.00p 206.00p 200.00p 205.50p 183912
15/11/2022 206.50p 208.50p 203.00p 205.00p 130104
14/11/2022 202.00p 206.00p 202.00p 206.00p 162289
11/11/2022 207.00p 208.00p 202.00p 204.00p 356909
10/11/2022 202.00p 205.50p 200.00p 204.50p 259978
09/11/2022 202.00p 202.00p 198.60p 200.50p 344992
08/11/2022 201.00p 201.50p 199.80p 201.50p 183433
07/11/2022 200.50p 203.50p 199.92p 201.00p 240408
04/11/2022 201.00p 201.00p 198.00p 200.50p 211658
03/11/2022 197.80p 199.20p 194.45p 197.60p 479679
02/11/2022 199.40p 201.62p 197.80p 199.20p 459429
01/11/2022 200.00p 202.50p 198.80p 199.00p 228169
31/10/2022 197.40p 200.50p 197.40p 200.00p 166015
28/10/2022 199.00p 199.80p 197.40p 198.80p 132917
27/10/2022 196.00p 201.00p 196.00p 198.80p 238743
26/10/2022 197.60p 200.50p 192.16p 198.20p 192805
25/10/2022 193.40p 199.00p 192.24p 198.00p 256396
24/10/2022 193.40p 200.00p 192.00p 193.80p 545970
21/10/2022 186.20p 193.20p 185.00p 193.00p 494709
20/10/2022 188.40p 194.80p 184.60p 186.80p 1559394
19/10/2022 194.40p 195.60p 191.00p 192.00p 309765
18/10/2022 194.40p 196.60p 193.60p 194.00p 999842
17/10/2022 191.20p 195.80p 191.20p 194.40p 457394
14/10/2022 195.00p 196.56p 191.60p 192.60p 409275
13/10/2022 191.00p 194.00p 190.15p 193.80p 288484
12/10/2022 192.60p 193.40p 190.60p 192.20p 355187
11/10/2022 192.80p 193.40p 191.80p 192.60p 320136
10/10/2022 194.20p 194.80p 191.80p 193.80p 292194
07/10/2022 198.80p 198.80p 193.80p 195.20p 146584
06/10/2022 194.60p 196.12p 193.80p 195.00p 613203
05/10/2022 196.60p 197.20p 192.80p 194.60p 152944
04/10/2022 195.00p 195.58p 191.92p 194.80p 205398
03/10/2022 193.40p 194.40p 191.80p 192.80p 315580
30/09/2022 188.60p 196.20p 188.60p 195.20p 413403
29/09/2022 192.60p 195.00p 191.00p 192.60p 296132
28/09/2022 191.00p 195.80p 191.00p 194.80p 605844
27/09/2022 198.00p 198.88p 192.40p 193.40p 1593332
26/09/2022 194.80p 200.50p 194.40p 197.00p 283712
23/09/2022 199.00p 201.00p 195.00p 200.50p 349809
22/09/2022 197.40p 201.00p 193.40p 199.20p 429992
21/09/2022 192.00p 195.60p 190.60p 195.20p 142726
20/09/2022 192.20p 193.40p 190.41p 191.00p 565124
19/09/2022 192.60p 194.00p 190.00p 192.40p 757603
16/09/2022 192.60p 194.00p 190.00p 192.40p 757603
15/09/2022 193.00p 194.00p 191.00p 192.60p 537825
14/09/2022 199.00p 199.00p 192.80p 192.80p 334549
13/09/2022 204.50p 204.50p 197.40p 197.40p 345878
12/09/2022 198.00p 200.50p 195.20p 200.00p 336940
09/09/2022 196.00p 199.20p 195.00p 197.80p 260059
08/09/2022 195.00p 197.20p 193.00p 194.20p 447166
07/09/2022 193.00p 196.40p 193.00p 196.40p 265888
06/09/2022 193.40p 196.00p 191.60p 194.60p 487185
05/09/2022 194.80p 194.80p 191.60p 192.60p 375438
02/09/2022 191.40p 195.00p 191.20p 195.00p 293618
01/09/2022 194.00p 194.00p 190.97p 192.40p 443914
31/08/2022 197.80p 199.00p 193.00p 194.60p 601573
30/08/2022 190.60p 198.40p 190.60p 198.40p 342704
29/08/2022 197.60p 198.20p 194.60p 195.20p 759995
26/08/2022 197.60p 198.20p 194.60p 195.20p 511086
25/08/2022 200.50p 201.00p 195.80p 197.00p 251377
24/08/2022 200.50p 203.00p 199.80p 199.80p 241902
23/08/2022 200.50p 205.50p 199.40p 202.00p 757424
22/08/2022 206.50p 207.50p 202.25p 204.00p 683777
19/08/2022 209.00p 211.50p 206.00p 206.50p 411804
18/08/2022 207.00p 211.50p 206.75p 209.00p 205340
17/08/2022 210.50p 214.50p 210.50p 211.50p 2936547
16/08/2022 210.50p 215.00p 210.50p 214.50p 254920
15/08/2022 213.00p 213.00p 210.88p 211.00p 2479553
12/08/2022 213.00p 213.00p 210.50p 212.00p 106058
11/08/2022 212.00p 212.50p 210.50p 212.50p 237233
10/08/2022 211.00p 213.48p 211.00p 211.50p 159262
09/08/2022 211.00p 213.00p 208.32p 213.00p 192569
08/08/2022 212.00p 213.00p 210.00p 211.00p 166716
05/08/2022 212.00p 213.00p 209.63p 210.50p 101170
04/08/2022 211.00p 212.50p 210.00p 211.00p 173018
03/08/2022 208.50p 213.00p 207.00p 212.50p 200316
02/08/2022 209.50p 211.44p 206.83p 209.00p 247767
01/08/2022 209.00p 214.00p 207.40p 212.50p 391260
29/07/2022 209.00p 211.00p 208.03p 210.50p 782974
28/07/2022 208.00p 208.00p 206.00p 208.00p 385827
27/07/2022 207.50p 209.00p 206.50p 207.00p 161278
26/07/2022 207.00p 208.50p 206.50p 208.00p 141100
25/07/2022 205.50p 208.00p 204.52p 207.50p 485248
22/07/2022 204.00p 207.00p 202.50p 206.00p 1689610
21/07/2022 202.50p 204.50p 202.27p 204.00p 262112
20/07/2022 205.50p 206.50p 202.50p 204.00p 137307
19/07/2022 200.00p 202.00p 199.60p 202.00p 637317
18/07/2022 200.50p 202.00p 196.60p 200.50p 256718
15/07/2022 198.40p 201.00p 198.40p 199.60p 156879
14/07/2022 202.00p 202.50p 197.20p 198.80p 212895
13/07/2022 201.00p 202.00p 199.80p 202.00p 152310
12/07/2022 199.00p 202.00p 195.30p 201.00p 218840
11/07/2022 202.00p 202.00p 199.80p 200.50p 118123
08/07/2022 203.50p 205.00p 200.50p 201.00p 152526
07/07/2022 205.50p 206.50p 203.50p 205.00p 146541
06/07/2022 202.00p 207.13p 201.62p 206.00p 262470
05/07/2022 203.50p 205.00p 200.00p 201.00p 327753
04/07/2022 200.50p 205.00p 200.50p 203.00p 160048
01/07/2022 196.00p 201.30p 193.00p 201.00p 512841
30/06/2022 198.60p 201.00p 196.40p 196.80p 1431280
29/06/2022 201.00p 201.00p 199.00p 200.50p 382261
28/06/2022 203.00p 203.20p 199.00p 200.50p 332427
27/06/2022 200.00p 204.00p 197.40p 201.00p 342906
24/06/2022 196.00p 199.00p 196.00p 197.40p 1041747
23/06/2022 199.20p 201.00p 193.20p 196.20p 316099
22/06/2022 199.60p 201.00p 198.20p 199.80p 338083
21/06/2022 195.00p 202.80p 194.80p 201.50p 356192
20/06/2022 189.00p 192.80p 187.84p 192.40p 400624
17/06/2022 189.40p 190.40p 186.20p 188.80p 256903
16/06/2022 192.20p 193.60p 186.00p 188.00p 493914
15/06/2022 192.20p 194.00p 190.40p 192.60p 275942
14/06/2022 192.40p 194.00p 190.80p 191.60p 404075
13/06/2022 196.00p 197.80p 190.80p 193.40p 405071
10/06/2022 202.50p 204.00p 197.40p 197.40p 474566
09/06/2022 201.50p 207.10p 201.50p 205.50p 362420
08/06/2022 206.00p 206.00p 203.60p 204.00p 167810
07/06/2022 204.00p 206.50p 203.50p 205.50p 111814
06/06/2022 205.00p 209.00p 200.02p 206.00p 250877
03/06/2022 202.00p 207.50p 202.00p 203.50p 251753
02/06/2022 202.00p 207.50p 202.00p 203.50p 251753
01/06/2022 202.00p 207.50p 202.00p 203.50p 251753
31/05/2022 199.80p 204.00p 198.04p 202.50p 860248
30/05/2022 200.00p 202.50p 198.80p 200.50p 206209
27/05/2022 196.80p 200.50p 196.80p 198.20p 311320
26/05/2022 198.40p 200.61p 196.40p 199.00p 362728
25/05/2022 202.50p 203.50p 199.60p 200.50p 137926
24/05/2022 205.00p 205.50p 203.00p 203.50p 673280
23/05/2022 200.00p 205.00p 200.00p 205.00p 873021
20/05/2022 203.00p 205.00p 201.50p 201.50p 162086
19/05/2022 205.00p 205.00p 201.00p 203.00p 491268
18/05/2022 204.50p 209.00p 204.50p 206.00p 224696
17/05/2022 203.00p 206.00p 203.00p 204.50p 513051
16/05/2022 204.50p 205.00p 202.00p 204.00p 435195
13/05/2022 203.00p 206.00p 203.00p 206.00p 322287
12/05/2022 201.00p 205.00p 201.00p 203.50p 441746
11/05/2022 204.00p 207.00p 202.50p 203.50p 1098117
10/05/2022 200.00p 206.00p 199.60p 205.00p 305806
09/05/2022 200.00p 201.50p 196.00p 199.80p 308731
06/05/2022 202.00p 204.00p 196.20p 201.50p 735902
05/05/2022 203.50p 205.24p 202.00p 203.00p 389402
04/05/2022 201.00p 204.00p 198.87p 203.50p 324182
03/05/2022 203.50p 206.05p 201.30p 203.50p 349660
02/05/2022 204.50p 207.48p 203.00p 205.00p 169631
29/04/2022 204.50p 207.48p 203.00p 205.00p 169193
28/04/2022 203.00p 208.45p 202.50p 206.50p 195006
27/04/2022 203.50p 204.50p 200.55p 204.50p 228899
26/04/2022 202.50p 206.41p 201.50p 203.00p 300720
25/04/2022 202.00p 204.49p 199.57p 203.00p 423697
22/04/2022 202.50p 205.50p 201.48p 203.50p 264593
21/04/2022 203.50p 205.00p 202.50p 203.00p 216491
20/04/2022 203.00p 203.50p 201.50p 203.50p 154696
19/04/2022 203.00p 206.98p 202.00p 203.00p 725345
18/04/2022 204.00p 208.66p 204.00p 205.00p 213316
15/04/2022 204.00p 208.66p 204.00p 205.00p 213316
14/04/2022 204.00p 208.66p 204.00p 205.00p 213316
13/04/2022 200.50p 209.50p 200.50p 208.00p 804790
12/04/2022 200.50p 200.50p 199.09p 200.50p 213277
11/04/2022 200.00p 202.00p 199.46p 202.00p 184286
08/04/2022 200.00p 203.00p 200.00p 200.50p 114310
07/04/2022 203.50p 204.00p 199.20p 200.00p 271292
06/04/2022 203.00p 203.50p 200.00p 200.00p 320036
05/04/2022 203.50p 205.00p 201.00p 203.00p 222275
04/04/2022 201.50p 209.00p 194.60p 202.50p 433468
01/04/2022 191.00p 202.18p 191.00p 201.00p 401043
31/03/2022 195.60p 197.00p 192.80p 195.60p 234010
30/03/2022 194.20p 196.52p 193.20p 195.00p 1142173
29/03/2022 196.20p 196.80p 194.00p 195.60p 250124
28/03/2022 195.00p 196.80p 193.20p 194.00p 308494
25/03/2022 191.00p 196.00p 191.00p 195.80p 351148
24/03/2022 191.00p 195.00p 191.00p 192.60p 261386
23/03/2022 193.00p 194.75p 191.60p 194.40p 402711
22/03/2022 191.00p 194.00p 190.60p 194.00p 216446
21/03/2022 190.00p 193.60p 190.00p 192.60p 549712
18/03/2022 185.20p 191.80p 185.20p 190.60p 634257
17/03/2022 193.00p 193.00p 187.60p 190.40p 374052
16/03/2022 190.20p 191.60p 186.80p 191.60p 497992
15/03/2022 188.60p 188.88p 184.40p 186.20p 328463

*Close Price adjusted for both dividends and splits