PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
28/05/2021 260.00p 260.00p 254.00p 255.00p 164881
27/05/2021 259.50p 262.50p 252.00p 255.50p 463954
26/05/2021 261.00p 262.00p 258.00p 260.00p 143013
25/05/2021 257.50p 261.00p 254.00p 256.50p 450270
24/05/2021 263.50p 264.00p 254.50p 258.00p 133331
21/05/2021 263.00p 263.00p 256.00p 259.00p 301479
20/05/2021 257.50p 260.50p 255.00p 260.00p 189621
19/05/2021 252.50p 256.00p 251.00p 255.00p 267210
18/05/2021 253.50p 256.00p 247.50p 255.00p 198150
17/05/2021 252.50p 253.00p 249.50p 251.00p 149769
14/05/2021 249.50p 252.00p 246.84p 250.50p 206733
13/05/2021 242.50p 246.50p 242.50p 246.00p 148747
12/05/2021 243.50p 248.50p 243.50p 248.50p 292289
11/05/2021 249.00p 253.00p 243.62p 244.50p 240508
10/05/2021 258.00p 261.50p 254.00p 255.00p 273488
07/05/2021 258.00p 259.00p 256.50p 258.00p 327663
06/05/2021 259.00p 263.00p 256.50p 258.00p 354935
05/05/2021 264.50p 266.23p 256.00p 257.00p 332498
04/05/2021 261.50p 267.00p 259.50p 266.00p 223532
30/04/2021 254.00p 264.00p 254.00p 264.00p 569537
29/04/2021 261.00p 262.50p 257.50p 260.00p 286264
28/04/2021 273.00p 273.00p 259.50p 261.00p 310607
27/04/2021 271.50p 274.50p 263.50p 266.50p 424561
26/04/2021 270.50p 273.00p 265.50p 268.50p 298325
23/04/2021 271.00p 273.00p 265.50p 267.50p 204587
22/04/2021 270.00p 270.70p 265.00p 267.00p 327678
21/04/2021 268.50p 275.50p 263.50p 264.00p 340856
20/04/2021 272.00p 272.50p 265.50p 267.50p 240547
19/04/2021 267.00p 277.43p 267.00p 273.00p 610128
16/04/2021 269.50p 278.50p 269.50p 272.50p 95866
15/04/2021 279.50p 279.50p 273.00p 274.50p 124451
14/04/2021 270.00p 278.00p 270.00p 274.00p 303850
13/04/2021 264.00p 274.50p 264.00p 274.50p 233616
12/04/2021 268.00p 270.50p 267.10p 270.50p 245432
09/04/2021 271.50p 272.50p 268.00p 268.00p 166462
08/04/2021 263.00p 274.00p 263.00p 272.50p 532057
07/04/2021 271.50p 273.00p 266.00p 271.00p 548542
06/04/2021 273.00p 273.00p 267.50p 268.00p 357223
01/04/2021 272.00p 273.50p 265.89p 267.00p 137498
31/03/2021 262.00p 268.89p 262.00p 267.00p 319880
30/03/2021 270.00p 271.55p 266.00p 268.50p 123350
29/03/2021 269.00p 274.00p 269.00p 272.00p 198943
26/03/2021 261.50p 274.50p 261.50p 273.00p 366182
25/03/2021 267.50p 267.50p 262.39p 265.00p 194029
24/03/2021 265.00p 269.50p 262.00p 263.00p 259615
23/03/2021 269.00p 274.00p 269.00p 271.50p 324035
22/03/2021 260.00p 269.50p 258.11p 269.00p 298919
19/03/2021 265.00p 267.12p 258.00p 258.00p 1047755
18/03/2021 262.50p 264.50p 260.50p 263.50p 254356
17/03/2021 262.00p 267.50p 259.00p 263.00p 260876
16/03/2021 261.50p 265.00p 259.50p 260.00p 277335
15/03/2021 257.50p 265.50p 257.50p 260.00p 202672
12/03/2021 256.00p 263.50p 256.00p 263.50p 154616
11/03/2021 270.50p 270.50p 260.00p 261.50p 210703
10/03/2021 269.50p 269.50p 260.00p 265.00p 317489
09/03/2021 267.00p 269.50p 261.39p 269.50p 241950
08/03/2021 276.00p 278.50p 260.00p 263.50p 220145
05/03/2021 258.50p 270.50p 258.00p 268.00p 520189
04/03/2021 255.50p 259.00p 249.50p 259.00p 412117
03/03/2021 252.50p 253.00p 248.00p 249.50p 206457
02/03/2021 249.50p 251.50p 247.50p 249.00p 230564
01/03/2021 250.50p 250.50p 245.87p 247.00p 167705
26/02/2021 250.50p 255.05p 245.00p 245.00p 509062
25/02/2021 246.00p 254.80p 246.00p 252.00p 197963
24/02/2021 245.00p 251.00p 245.00p 251.00p 340178
23/02/2021 250.50p 250.50p 245.12p 247.00p 375214
22/02/2021 251.50p 253.00p 244.50p 245.00p 266992
19/02/2021 259.50p 259.50p 252.00p 253.00p 147875
18/02/2021 256.00p 259.50p 252.40p 255.00p 150701
17/02/2021 258.50p 262.00p 254.00p 257.00p 157718
16/02/2021 267.50p 267.50p 256.00p 257.50p 315981
15/02/2021 271.00p 272.50p 262.50p 263.50p 242926
12/02/2021 266.00p 269.00p 262.00p 266.50p 242991
11/02/2021 271.00p 271.00p 260.50p 265.00p 319566
10/02/2021 270.00p 278.00p 264.50p 267.00p 232166
09/02/2021 271.00p 271.00p 262.50p 268.00p 213385
08/02/2021 270.00p 272.00p 264.00p 265.00p 543571
05/02/2021 266.00p 267.50p 261.00p 265.00p 380457
04/02/2021 260.50p 266.00p 258.00p 262.00p 565712
03/02/2021 243.00p 259.49p 243.00p 259.00p 778494
02/02/2021 250.00p 250.00p 248.00p 248.50p 264450
01/02/2021 253.00p 253.00p 247.00p 248.00p 321193
29/01/2021 246.00p 249.74p 242.50p 248.00p 429050
28/01/2021 234.50p 250.00p 234.50p 248.50p 401900
27/01/2021 239.00p 242.00p 235.50p 240.00p 505183
26/01/2021 240.00p 245.39p 238.00p 238.50p 590744
25/01/2021 228.00p 241.00p 228.00p 238.00p 734729
22/01/2021 239.00p 239.00p 231.50p 231.50p 256170
21/01/2021 227.50p 236.50p 227.50p 233.50p 179205
20/01/2021 237.00p 239.00p 231.50p 234.00p 291848
19/01/2021 227.50p 234.00p 227.50p 230.00p 350505
18/01/2021 220.00p 233.50p 220.00p 230.50p 551143
15/01/2021 230.00p 240.00p 223.50p 225.00p 379891
14/01/2021 226.00p 235.00p 222.00p 235.00p 265425
13/01/2021 234.50p 237.50p 223.88p 226.00p 235597
12/01/2021 240.00p 240.00p 230.00p 230.00p 165524
11/01/2021 237.50p 240.00p 234.00p 235.00p 155503
08/01/2021 237.00p 238.50p 232.00p 235.00p 216495
07/01/2021 240.50p 240.50p 232.00p 236.00p 193969
06/01/2021 239.00p 239.79p 232.50p 235.50p 133387
05/01/2021 234.50p 237.50p 234.00p 236.50p 287294
04/01/2021 233.50p 240.50p 232.22p 235.50p 235216
31/12/2020 230.50p 236.50p 229.71p 230.00p 106140
30/12/2020 234.00p 236.70p 232.80p 235.00p 172917
29/12/2020 235.00p 239.50p 233.00p 236.00p 469876
28/12/2020 228.00p 232.50p 226.00p 230.50p 185667
24/12/2020 228.00p 232.50p 226.00p 230.50p 185667
23/12/2020 226.50p 229.50p 226.00p 228.00p 307316
22/12/2020 229.50p 233.50p 227.00p 228.50p 293301
21/12/2020 234.00p 238.39p 228.00p 229.50p 237404
18/12/2020 236.50p 236.50p 227.50p 234.00p 573382
17/12/2020 228.00p 232.50p 227.50p 230.50p 247816
16/12/2020 230.00p 234.50p 224.00p 230.50p 506062
15/12/2020 226.00p 231.50p 225.86p 228.00p 199435
14/12/2020 229.50p 232.00p 227.00p 227.50p 279416
11/12/2020 221.00p 231.00p 221.00p 229.50p 360673
10/12/2020 229.50p 230.00p 220.50p 225.00p 360946
09/12/2020 227.50p 229.00p 223.50p 224.50p 607027
08/12/2020 233.50p 233.50p 227.00p 227.00p 217930
07/12/2020 236.50p 237.00p 228.00p 229.50p 300992
04/12/2020 228.00p 238.00p 228.00p 233.50p 253658
03/12/2020 227.00p 234.49p 227.00p 232.00p 378307
02/12/2020 227.00p 230.50p 227.00p 229.50p 353063
01/12/2020 230.00p 230.00p 225.20p 228.50p 277335
30/11/2020 223.00p 231.00p 223.00p 227.50p 420520
27/11/2020 235.00p 235.00p 222.00p 228.50p 538874
26/11/2020 229.00p 230.50p 225.00p 230.00p 188862
25/11/2020 223.50p 226.00p 220.50p 225.00p 1171695
24/11/2020 226.50p 228.00p 223.00p 224.00p 243946
23/11/2020 230.00p 230.50p 223.00p 225.50p 580703
20/11/2020 236.00p 236.00p 229.50p 229.50p 170502
19/11/2020 234.00p 239.00p 229.50p 232.50p 269635
18/11/2020 240.50p 242.50p 238.00p 239.00p 319869
17/11/2020 241.50p 241.50p 237.00p 240.50p 314480
16/11/2020 242.00p 243.50p 239.50p 240.50p 506961
13/11/2020 241.00p 244.00p 238.51p 242.00p 202485
12/11/2020 245.00p 246.24p 238.50p 244.00p 417512
10/11/2020 238.00p 239.82p 232.50p 236.00p 739389
09/11/2020 233.00p 241.50p 233.00p 238.00p 479151
06/11/2020 229.00p 234.50p 229.00p 231.00p 412918
05/11/2020 236.00p 236.76p 231.00p 234.50p 1004970
04/11/2020 229.50p 234.50p 229.50p 233.50p 263641
03/11/2020 239.00p 240.00p 231.50p 233.50p 310440
02/11/2020 226.50p 237.50p 226.50p 235.50p 387481
30/10/2020 227.50p 232.00p 227.00p 232.00p 222787
29/10/2020 235.00p 235.50p 228.42p 233.00p 708863
28/10/2020 236.00p 237.50p 229.08p 229.50p 451771
27/10/2020 240.50p 241.00p 236.50p 238.00p 154336
26/10/2020 241.00p 243.50p 238.00p 238.50p 204374
23/10/2020 244.00p 244.50p 241.00p 242.50p 595185
22/10/2020 237.50p 244.00p 234.00p 244.00p 1660743
21/10/2020 244.00p 248.50p 238.50p 240.00p 348799
20/10/2020 252.50p 253.50p 246.50p 248.00p 255951
19/10/2020 253.00p 260.00p 252.00p 252.00p 322195
16/10/2020 259.00p 262.50p 254.53p 255.50p 1086175
15/10/2020 260.00p 262.12p 255.37p 258.00p 567053
14/10/2020 256.00p 265.24p 254.00p 260.00p 2162618
13/10/2020 253.00p 257.00p 253.00p 256.50p 1140182
12/10/2020 260.00p 260.00p 252.00p 255.00p 1921416
09/10/2020 244.50p 262.50p 239.26p 255.50p 5537880
08/10/2020 231.00p 240.50p 231.00p 239.00p 1049104
07/10/2020 237.00p 237.00p 233.50p 233.50p 442677
06/10/2020 235.50p 236.50p 232.50p 235.50p 205889
05/10/2020 238.00p 238.90p 233.27p 235.00p 616237
02/10/2020 233.00p 238.00p 233.00p 238.00p 1703068
01/10/2020 233.50p 237.00p 229.50p 234.50p 346842
30/09/2020 232.00p 238.28p 230.00p 235.00p 1214628
29/09/2020 235.00p 236.50p 230.88p 233.50p 343148
28/09/2020 233.00p 239.50p 227.77p 237.00p 473148
25/09/2020 216.50p 240.00p 215.00p 230.50p 760889
24/09/2020 208.50p 216.50p 207.81p 214.50p 777038
23/09/2020 215.50p 216.72p 195.40p 210.00p 674840
22/09/2020 211.00p 216.45p 204.00p 215.00p 298746
21/09/2020 211.00p 211.00p 205.77p 209.50p 441438
18/09/2020 211.00p 216.50p 206.32p 212.50p 719717
17/09/2020 207.50p 210.97p 206.98p 210.50p 159018
16/09/2020 211.50p 212.00p 208.18p 210.00p 171880
15/09/2020 208.00p 213.00p 208.00p 211.50p 83508
14/09/2020 212.00p 214.50p 207.50p 211.50p 121290
11/09/2020 213.50p 213.50p 207.21p 210.00p 143950
10/09/2020 210.00p 214.50p 208.00p 210.50p 140805
09/09/2020 210.50p 213.00p 208.00p 210.00p 217564
08/09/2020 211.50p 213.00p 209.00p 211.50p 180951
07/09/2020 210.00p 211.00p 208.00p 210.00p 288782
04/09/2020 207.00p 211.00p 206.16p 209.00p 175660
03/09/2020 206.50p 207.50p 206.00p 206.50p 332904
02/09/2020 207.50p 207.50p 205.94p 206.00p 148123
01/09/2020 206.50p 207.50p 205.42p 207.50p 465303
31/08/2020 199.60p 206.00p 199.00p 206.00p 511342
28/08/2020 199.60p 206.00p 199.00p 206.00p 511342
27/08/2020 201.50p 205.36p 198.20p 204.50p 198728
26/08/2020 201.00p 207.50p 195.00p 205.50p 129820
25/08/2020 198.20p 206.00p 196.41p 204.00p 175703
24/08/2020 207.50p 207.50p 199.40p 201.50p 69805
21/08/2020 207.00p 207.00p 198.80p 204.50p 165723
20/08/2020 205.00p 207.50p 200.51p 207.50p 327110
19/08/2020 205.00p 205.00p 200.50p 203.50p 259295
18/08/2020 200.00p 209.38p 200.00p 202.00p 153238
17/08/2020 200.00p 202.50p 200.00p 201.50p 218374
14/08/2020 207.50p 207.50p 200.00p 201.50p 173256

*Close Price adjusted for both dividends and splits