PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
14/03/2022 185.80p 190.00p 185.80p 190.00p 410308
11/03/2022 185.00p 186.80p 181.60p 186.80p 379092
10/03/2022 186.60p 188.00p 182.40p 183.40p 908520
09/03/2022 181.80p 189.80p 181.80p 186.60p 464423
08/03/2022 183.20p 191.00p 182.60p 182.80p 955736
07/03/2022 185.00p 188.60p 177.80p 183.20p 482446
04/03/2022 191.20p 192.60p 184.40p 186.00p 543138
03/03/2022 203.00p 205.50p 191.60p 191.60p 803564
02/03/2022 207.00p 208.00p 203.00p 205.50p 762883
01/03/2022 207.50p 212.00p 206.50p 207.00p 322700
28/02/2022 206.50p 210.50p 202.61p 210.50p 526539
25/02/2022 200.00p 207.00p 200.00p 207.00p 371249
24/02/2022 201.00p 203.50p 199.60p 202.50p 496541
23/02/2022 206.50p 208.10p 205.00p 206.00p 808533
22/02/2022 206.00p 208.28p 204.50p 207.00p 787215
21/02/2022 208.50p 208.60p 206.83p 207.00p 298575
18/02/2022 205.00p 209.46p 204.50p 207.00p 408658
17/02/2022 204.00p 207.00p 203.00p 204.50p 341070
16/02/2022 204.50p 206.00p 202.50p 203.00p 226191
15/02/2022 202.50p 207.50p 202.50p 204.00p 201751
14/02/2022 206.00p 208.20p 203.00p 203.00p 575581
11/02/2022 200.50p 208.00p 196.80p 208.00p 375428
10/02/2022 201.00p 203.00p 196.20p 202.00p 7255651
09/02/2022 192.20p 202.00p 190.58p 198.20p 1970195
08/02/2022 189.40p 190.36p 186.60p 189.60p 252170
07/02/2022 188.20p 191.48p 187.20p 188.00p 233572
04/02/2022 188.80p 190.20p 187.60p 190.20p 165111
03/02/2022 196.40p 196.40p 189.00p 189.80p 258383
02/02/2022 191.80p 194.00p 191.20p 191.60p 179852
01/02/2022 194.40p 194.80p 190.40p 192.40p 129606
31/01/2022 193.60p 193.60p 189.40p 192.80p 219733
28/01/2022 194.00p 194.80p 186.80p 190.60p 516529
27/01/2022 186.80p 194.00p 184.20p 194.00p 343617
26/01/2022 200.00p 200.00p 187.40p 187.40p 503097
25/01/2022 201.00p 201.00p 191.39p 196.20p 225130
24/01/2022 196.40p 197.84p 192.40p 195.40p 325769
21/01/2022 196.00p 201.50p 195.51p 196.60p 783058
20/01/2022 198.00p 200.50p 196.40p 197.40p 5636116
19/01/2022 196.00p 198.20p 194.40p 197.40p 276897
18/01/2022 195.20p 197.80p 192.40p 196.40p 1690031
17/01/2022 197.60p 203.00p 195.80p 197.60p 225446
14/01/2022 201.00p 201.50p 198.20p 199.60p 212820
13/01/2022 200.00p 201.50p 199.00p 201.00p 150326
12/01/2022 200.50p 203.32p 197.85p 200.00p 228495
10/01/2022 203.00p 206.29p 199.00p 205.00p 134100
07/01/2022 203.50p 204.50p 198.60p 204.00p 141334
06/01/2022 202.50p 202.50p 198.00p 200.50p 259358
05/01/2022 205.00p 207.50p 200.50p 201.00p 291009
04/01/2022 207.50p 207.50p 204.13p 207.50p 1430229
31/12/2021 203.50p 205.50p 198.76p 205.50p 77178
30/12/2021 199.00p 201.50p 198.00p 201.50p 244823
29/12/2021 200.50p 204.05p 197.80p 200.50p 248625
24/12/2021 200.50p 200.50p 195.80p 197.60p 62972
23/12/2021 195.00p 197.20p 194.40p 195.40p 395843
22/12/2021 192.00p 195.40p 192.00p 194.00p 281024
21/12/2021 194.80p 195.00p 191.60p 195.00p 425378
20/12/2021 190.00p 193.32p 190.00p 192.40p 264814
17/12/2021 193.40p 196.00p 193.40p 194.00p 610491
16/12/2021 190.00p 195.00p 190.00p 193.40p 472880
15/12/2021 190.00p 195.00p 190.00p 193.40p 798603
14/12/2021 194.80p 201.00p 193.40p 194.40p 1002266
13/12/2021 205.00p 205.00p 197.20p 198.60p 356076
10/12/2021 205.00p 205.00p 199.60p 200.00p 449017
09/12/2021 202.50p 205.96p 200.00p 200.00p 607103
08/12/2021 200.00p 206.39p 200.00p 201.00p 450649
07/12/2021 195.80p 206.50p 195.80p 205.50p 743408
06/12/2021 201.00p 202.00p 198.00p 202.00p 251666
03/12/2021 193.80p 199.80p 193.80p 199.20p 268608
02/12/2021 195.40p 199.20p 195.00p 198.00p 377763
01/12/2021 194.60p 197.40p 193.60p 197.20p 330062
30/11/2021 190.00p 196.32p 190.00p 193.40p 573004
29/11/2021 198.40p 198.40p 193.80p 194.40p 798685
26/11/2021 196.20p 198.00p 194.20p 195.80p 408622
25/11/2021 199.80p 201.88p 197.60p 198.80p 619669
24/11/2021 207.50p 207.50p 199.20p 201.50p 329010
23/11/2021 200.50p 204.50p 199.80p 203.50p 658204
22/11/2021 208.00p 208.00p 200.50p 202.00p 390787
19/11/2021 210.00p 210.00p 202.70p 205.00p 237550
18/11/2021 206.00p 206.00p 202.50p 205.50p 1818793
17/11/2021 203.50p 208.00p 203.50p 205.50p 292514
16/11/2021 210.50p 216.50p 207.50p 208.00p 277812
15/11/2021 209.50p 211.50p 206.60p 208.50p 277761
12/11/2021 212.00p 215.00p 210.50p 211.00p 330171
11/11/2021 209.00p 213.50p 208.00p 212.00p 318199
10/11/2021 214.00p 216.00p 209.00p 212.50p 3540115
09/11/2021 210.50p 213.50p 205.00p 209.00p 480003
08/11/2021 213.50p 214.30p 204.00p 204.50p 225206
05/11/2021 207.50p 214.17p 207.50p 212.50p 1515086
04/11/2021 210.50p 214.50p 201.00p 207.00p 3485858
03/11/2021 216.00p 218.00p 211.00p 211.00p 409115
02/11/2021 218.00p 220.50p 213.00p 217.00p 399263
01/11/2021 215.50p 217.50p 211.60p 215.00p 224244
29/10/2021 212.50p 216.00p 209.00p 215.00p 420574
28/10/2021 214.50p 217.45p 210.50p 212.50p 285364
27/10/2021 224.00p 224.00p 214.00p 216.00p 1213181
26/10/2021 222.00p 226.00p 216.50p 222.00p 614640
25/10/2021 225.00p 227.00p 222.50p 222.50p 338939
22/10/2021 224.00p 226.50p 219.71p 224.00p 352710
21/10/2021 218.50p 224.28p 218.50p 222.00p 287250
20/10/2021 217.00p 224.01p 217.00p 223.00p 288992
19/10/2021 218.50p 225.50p 218.00p 220.50p 438151
18/10/2021 218.50p 222.50p 218.40p 220.00p 221809
15/10/2021 214.00p 220.00p 214.00p 219.00p 524380
14/10/2021 221.00p 221.00p 216.50p 218.50p 404889
13/10/2021 217.50p 220.00p 216.50p 219.50p 236757
12/10/2021 217.00p 219.00p 215.20p 218.50p 115576
11/10/2021 218.00p 220.00p 215.50p 217.50p 204560
08/10/2021 216.50p 221.50p 214.52p 219.00p 158589
07/10/2021 225.50p 226.50p 217.00p 218.00p 364921
06/10/2021 223.00p 223.50p 219.50p 221.50p 1671631
05/10/2021 224.50p 226.00p 223.50p 224.50p 221228
04/10/2021 225.00p 226.51p 224.50p 225.50p 690161
01/10/2021 223.00p 227.50p 223.00p 225.50p 525992
30/09/2021 227.50p 228.79p 222.50p 225.50p 671690
29/09/2021 225.00p 230.05p 222.00p 227.00p 228171
28/09/2021 227.00p 230.00p 226.87p 228.00p 477962
27/09/2021 226.50p 229.00p 223.13p 228.00p 537274
24/09/2021 224.00p 228.50p 224.00p 226.00p 473127
23/09/2021 221.50p 230.00p 219.44p 226.50p 1604561
22/09/2021 228.00p 229.00p 205.30p 220.00p 1319468
21/09/2021 232.00p 235.85p 227.39p 230.50p 256714
20/09/2021 237.00p 240.00p 232.22p 233.50p 178622
17/09/2021 242.50p 243.00p 238.00p 239.00p 416608
16/09/2021 239.50p 243.50p 236.00p 243.50p 267963
15/09/2021 248.00p 250.13p 237.50p 239.00p 784024
14/09/2021 250.50p 259.00p 248.50p 248.50p 395915
13/09/2021 248.00p 250.00p 247.00p 249.00p 142515
10/09/2021 249.00p 253.00p 246.00p 248.00p 179379
09/09/2021 248.00p 248.50p 245.50p 248.50p 201103
08/09/2021 248.00p 249.00p 245.50p 248.50p 140220
07/09/2021 248.00p 249.87p 246.50p 248.50p 200042
06/09/2021 252.50p 252.50p 246.00p 249.00p 184529
03/09/2021 240.00p 247.50p 240.00p 246.50p 91532
02/09/2021 250.00p 250.00p 242.00p 245.00p 128244
01/09/2021 241.50p 245.00p 241.00p 245.00p 103198
31/08/2021 245.50p 251.00p 241.50p 241.50p 236301
27/08/2021 246.50p 251.00p 244.00p 246.00p 101573
26/08/2021 250.00p 250.00p 243.00p 247.00p 221866
25/08/2021 244.00p 250.00p 243.50p 244.50p 85954
24/08/2021 246.50p 248.50p 243.50p 244.00p 138734
23/08/2021 246.50p 249.50p 245.00p 247.00p 91447
20/08/2021 248.00p 253.50p 244.00p 247.50p 125401
19/08/2021 250.50p 256.00p 245.53p 249.00p 223836
18/08/2021 256.50p 256.50p 252.00p 252.00p 135608
17/08/2021 252.00p 256.50p 250.00p 255.50p 157165
16/08/2021 252.00p 254.00p 248.08p 254.00p 298096
13/08/2021 260.50p 260.50p 253.50p 254.00p 87784
12/08/2021 250.50p 258.71p 249.50p 255.00p 177213
11/08/2021 248.00p 252.50p 245.50p 252.50p 921032
10/08/2021 246.50p 248.84p 246.50p 247.50p 205347
09/08/2021 244.00p 249.00p 242.00p 248.00p 179887
06/08/2021 246.50p 251.00p 244.03p 245.00p 238563
05/08/2021 243.50p 249.00p 243.40p 249.00p 297358
04/08/2021 248.50p 249.50p 245.00p 246.00p 256749
03/08/2021 245.50p 250.50p 245.50p 250.00p 236462
02/08/2021 246.00p 255.00p 243.00p 248.00p 261789
30/07/2021 250.50p 254.50p 246.00p 251.50p 268385
29/07/2021 251.00p 253.00p 246.00p 247.50p 281429
28/07/2021 252.00p 260.00p 249.00p 249.00p 208002
27/07/2021 256.50p 256.50p 248.50p 251.50p 227759
26/07/2021 262.50p 262.50p 252.50p 253.50p 567028
23/07/2021 254.00p 257.50p 251.50p 257.50p 217332
22/07/2021 258.00p 258.00p 251.89p 253.50p 452749
21/07/2021 250.50p 259.00p 250.50p 256.00p 205427
20/07/2021 256.00p 262.50p 251.50p 255.00p 276741
19/07/2021 254.50p 256.10p 253.26p 254.00p 218860
16/07/2021 253.50p 258.00p 251.00p 256.00p 226463
15/07/2021 258.50p 258.50p 252.50p 253.50p 281762
14/07/2021 259.50p 259.66p 252.50p 252.50p 172847
13/07/2021 264.50p 264.50p 257.00p 258.00p 248190
12/07/2021 271.00p 271.00p 263.50p 263.50p 159974
09/07/2021 264.00p 267.00p 261.50p 264.50p 223799
08/07/2021 273.00p 273.00p 265.00p 265.00p 257354
07/07/2021 262.50p 271.00p 257.50p 269.00p 501013
06/07/2021 252.50p 262.50p 247.50p 259.00p 506823
05/07/2021 248.50p 255.00p 247.50p 253.50p 261432
02/07/2021 251.50p 254.00p 247.50p 253.00p 258087
01/07/2021 250.00p 252.50p 244.00p 247.50p 341102
30/06/2021 247.50p 250.50p 244.00p 244.50p 296536
29/06/2021 251.50p 251.50p 243.50p 245.00p 236150
28/06/2021 245.50p 247.50p 242.00p 246.00p 123182
25/06/2021 240.50p 243.00p 240.00p 243.00p 197594
24/06/2021 245.00p 247.22p 240.50p 241.00p 275653
23/06/2021 246.00p 248.50p 242.00p 243.50p 277216
22/06/2021 246.00p 248.45p 243.22p 244.00p 111261
21/06/2021 243.00p 248.00p 239.50p 244.50p 280473
18/06/2021 249.50p 252.50p 242.50p 243.50p 669050
17/06/2021 241.00p 248.50p 241.00p 248.50p 318240
16/06/2021 251.00p 255.00p 245.00p 247.00p 316160
15/06/2021 248.50p 250.00p 246.00p 249.00p 401331
14/06/2021 249.50p 252.00p 245.50p 246.50p 262224
11/06/2021 243.50p 248.50p 243.10p 245.00p 384791
10/06/2021 247.50p 249.68p 242.50p 245.00p 247836
09/06/2021 250.00p 251.00p 243.00p 247.00p 593305
08/06/2021 247.00p 250.50p 245.11p 249.50p 572216
07/06/2021 248.50p 251.50p 243.00p 245.00p 192789
04/06/2021 244.50p 249.00p 242.50p 249.00p 418721
03/06/2021 253.50p 253.50p 241.41p 244.50p 429912
02/06/2021 260.00p 260.00p 252.22p 253.50p 131157
01/06/2021 260.00p 260.00p 252.00p 255.00p 95933

*Close Price adjusted for both dividends and splits