PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/02/2020 187.80p 187.80p 180.84p 187.60p 352504
25/02/2020 193.80p 193.80p 183.20p 184.00p 214955
24/02/2020 197.00p 197.00p 188.80p 189.80p 214301
21/02/2020 197.60p 201.00p 195.56p 197.20p 228384
20/02/2020 197.40p 198.80p 192.60p 198.60p 283931
19/02/2020 192.60p 193.80p 189.40p 193.80p 117066
18/02/2020 193.00p 193.64p 189.60p 191.00p 131748
17/02/2020 189.00p 192.00p 185.98p 191.60p 197884
14/02/2020 188.00p 190.00p 185.00p 188.80p 178829
13/02/2020 194.60p 194.60p 185.60p 188.00p 574763
12/02/2020 190.00p 194.80p 190.00p 190.80p 273220
11/02/2020 194.40p 195.60p 190.00p 192.00p 404938
10/02/2020 196.80p 196.94p 190.00p 190.00p 209223
07/02/2020 197.40p 198.40p 190.80p 192.60p 313067
06/02/2020 193.20p 199.00p 193.20p 194.80p 213469
05/02/2020 199.40p 200.00p 192.40p 198.00p 309386
04/02/2020 197.00p 199.40p 193.20p 195.80p 311193
03/02/2020 190.00p 196.17p 190.00p 193.20p 251936
31/01/2020 188.20p 194.40p 188.20p 192.40p 241604
30/01/2020 193.00p 196.20p 190.80p 191.60p 243598
29/01/2020 192.20p 198.60p 192.20p 193.60p 172112
28/01/2020 199.20p 199.20p 191.46p 197.00p 349825
27/01/2020 205.00p 205.00p 194.20p 194.60p 290462
24/01/2020 196.80p 203.00p 196.80p 201.50p 208337
23/01/2020 199.00p 200.68p 197.40p 197.40p 326001
22/01/2020 199.00p 202.27p 197.60p 198.20p 274459
21/01/2020 196.20p 202.50p 196.20p 202.50p 469245
20/01/2020 202.50p 206.00p 199.00p 201.00p 372025
17/01/2020 204.00p 204.00p 198.00p 200.00p 141652
16/01/2020 204.00p 204.00p 196.00p 199.60p 255688
15/01/2020 208.00p 208.00p 197.59p 199.60p 335400
14/01/2020 202.00p 205.50p 198.00p 203.50p 364504
13/01/2020 203.50p 206.00p 200.00p 200.50p 141835
10/01/2020 208.00p 208.00p 202.50p 203.50p 409023
09/01/2020 207.50p 207.50p 203.00p 205.00p 108089
08/01/2020 210.50p 210.50p 202.74p 203.00p 158446
07/01/2020 206.00p 207.29p 204.65p 206.50p 222977
06/01/2020 206.50p 208.00p 204.50p 206.50p 385152
03/01/2020 206.00p 209.29p 202.90p 208.50p 315806
02/01/2020 212.50p 212.50p 204.00p 207.50p 568327
31/12/2019 213.00p 214.50p 205.50p 208.50p 204787
30/12/2019 201.00p 216.69p 201.00p 212.50p 810665
27/12/2019 208.00p 208.00p 199.83p 205.00p 475077
24/12/2019 202.50p 204.01p 198.00p 203.50p 338566
23/12/2019 190.60p 204.69p 189.60p 202.50p 1523582
20/12/2019 183.80p 191.00p 180.60p 186.20p 1246506
19/12/2019 186.40p 186.40p 177.20p 180.60p 2081280
18/12/2019 178.00p 189.00p 177.40p 181.80p 1267344
17/12/2019 188.40p 193.15p 177.60p 178.80p 649211
16/12/2019 193.80p 195.80p 190.47p 194.20p 357927
13/12/2019 196.20p 204.00p 189.60p 196.60p 409191
12/12/2019 189.20p 196.20p 187.20p 192.40p 286453
11/12/2019 203.00p 203.00p 192.60p 193.80p 178932
10/12/2019 198.20p 202.84p 198.20p 200.00p 364152
09/12/2019 203.50p 203.50p 197.20p 200.50p 227570
06/12/2019 205.00p 205.00p 198.56p 200.00p 602410
05/12/2019 205.00p 205.00p 199.40p 201.00p 229777
04/12/2019 206.00p 206.00p 199.60p 200.50p 146124
03/12/2019 199.20p 203.29p 199.20p 202.50p 103871
02/12/2019 208.50p 210.00p 197.00p 202.00p 301688
29/11/2019 210.00p 210.00p 204.00p 204.00p 152447
28/11/2019 207.00p 208.50p 204.50p 206.00p 196488
27/11/2019 204.50p 206.00p 201.00p 203.50p 121021
26/11/2019 200.50p 204.50p 198.64p 204.50p 271336
25/11/2019 205.00p 205.00p 200.00p 201.00p 128471
22/11/2019 200.00p 201.50p 196.20p 201.00p 300790
21/11/2019 198.60p 200.52p 195.20p 198.40p 181817
20/11/2019 198.20p 201.40p 198.00p 198.00p 83681
19/11/2019 196.40p 204.50p 196.40p 199.60p 164932
18/11/2019 196.00p 202.00p 196.00p 201.50p 98845
15/11/2019 198.20p 203.30p 198.20p 200.50p 138867
14/11/2019 198.80p 203.56p 195.80p 203.00p 219853
13/11/2019 199.00p 202.00p 198.00p 200.50p 636912
12/11/2019 200.00p 200.00p 198.20p 199.40p 230836
11/11/2019 198.00p 200.00p 196.97p 199.60p 219197
08/11/2019 208.00p 208.00p 198.20p 199.20p 340999
07/11/2019 200.00p 205.50p 200.00p 204.00p 574179
06/11/2019 201.50p 206.00p 201.50p 205.00p 128638
05/11/2019 204.00p 206.50p 203.00p 205.00p 247686
04/11/2019 199.00p 203.50p 199.00p 203.50p 3330432
01/11/2019 203.00p 204.50p 199.80p 202.50p 1770344
31/10/2019 201.50p 201.50p 199.60p 201.50p 6495555
30/10/2019 202.50p 202.50p 199.00p 200.00p 1314753
29/10/2019 199.60p 200.00p 195.00p 200.00p 369425
28/10/2019 200.00p 201.50p 196.26p 198.20p 131860
25/10/2019 206.00p 206.50p 198.60p 198.60p 1426889
24/10/2019 208.00p 208.00p 202.00p 202.00p 140293
23/10/2019 208.00p 208.00p 205.00p 205.50p 240369
22/10/2019 200.50p 207.00p 200.50p 206.00p 291328
21/10/2019 202.50p 206.50p 202.20p 205.50p 168525
18/10/2019 200.50p 208.00p 200.50p 207.50p 160735
17/10/2019 201.00p 206.50p 200.36p 204.50p 188891
16/10/2019 208.00p 208.80p 201.00p 203.00p 229170
15/10/2019 207.00p 209.00p 204.00p 206.50p 227247
14/10/2019 206.50p 206.50p 203.50p 205.00p 122366
11/10/2019 204.50p 207.00p 203.80p 206.50p 257133
10/10/2019 202.00p 209.54p 202.00p 206.00p 261012
09/10/2019 206.00p 206.50p 203.30p 205.00p 94309
08/10/2019 212.50p 212.50p 205.00p 206.50p 169012
07/10/2019 207.50p 212.00p 207.50p 208.00p 230894
04/10/2019 208.00p 208.00p 203.00p 208.00p 269745
03/10/2019 206.50p 207.00p 202.50p 204.00p 92732
02/10/2019 203.50p 210.50p 203.50p 208.00p 336313
01/10/2019 203.50p 204.00p 201.00p 204.00p 755824
30/09/2019 207.50p 207.50p 200.81p 202.50p 3161940
27/09/2019 201.50p 203.50p 200.00p 203.50p 356701
26/09/2019 201.50p 206.50p 201.50p 202.00p 2922147
25/09/2019 209.50p 211.00p 202.00p 206.00p 799777
24/09/2019 205.50p 215.50p 205.50p 212.50p 204789
23/09/2019 213.50p 213.50p 207.50p 209.00p 134837
20/09/2019 211.00p 213.00p 205.00p 209.00p 367877
19/09/2019 211.50p 213.00p 211.50p 212.00p 633660
18/09/2019 217.00p 217.00p 210.50p 212.00p 96013
17/09/2019 210.00p 213.00p 210.00p 211.50p 1121778
16/09/2019 216.00p 216.00p 208.00p 210.00p 148212
13/09/2019 208.00p 216.50p 208.00p 211.50p 170621
12/09/2019 210.50p 213.40p 209.68p 212.50p 188666
11/09/2019 212.50p 213.10p 209.50p 210.00p 150877
10/09/2019 212.50p 214.47p 209.50p 209.50p 185925
09/09/2019 217.00p 220.50p 213.50p 213.50p 208618
06/09/2019 212.50p 217.00p 212.50p 214.00p 137152
05/09/2019 214.00p 218.50p 214.00p 217.00p 235959
04/09/2019 218.00p 218.50p 216.00p 218.50p 194460
03/09/2019 211.50p 215.00p 209.00p 215.00p 321143
02/09/2019 205.00p 212.00p 205.00p 211.00p 109276
30/08/2019 210.00p 212.00p 209.00p 210.00p 193466
29/08/2019 206.00p 211.00p 203.00p 210.00p 279986
28/08/2019 205.00p 207.50p 205.00p 205.50p 949161
27/08/2019 207.50p 207.50p 203.61p 206.00p 421981
23/08/2019 208.50p 208.50p 204.50p 205.50p 140034
22/08/2019 205.00p 207.50p 205.00p 207.50p 408222
21/08/2019 204.00p 207.71p 204.00p 206.00p 598017
20/08/2019 202.50p 205.26p 202.50p 204.50p 163086
19/08/2019 203.50p 206.50p 202.00p 202.00p 206004
16/08/2019 205.00p 205.00p 199.00p 202.50p 117358
15/08/2019 209.00p 209.00p 203.50p 205.50p 163385
14/08/2019 211.00p 211.00p 206.00p 206.50p 421419
13/08/2019 206.50p 211.50p 205.16p 209.50p 1192381
12/08/2019 215.50p 215.50p 208.00p 210.50p 350478
09/08/2019 212.50p 215.50p 208.50p 209.00p 83811
08/08/2019 215.00p 215.00p 207.00p 207.50p 607686
07/08/2019 211.50p 214.50p 210.50p 214.00p 889964
06/08/2019 211.00p 215.50p 208.50p 211.00p 478548
05/08/2019 215.00p 215.00p 210.48p 211.50p 247961
02/08/2019 217.00p 218.00p 214.50p 216.50p 174912
01/08/2019 218.50p 220.50p 218.00p 219.00p 140250
31/07/2019 216.50p 221.00p 216.30p 219.50p 644090
30/07/2019 220.00p 222.36p 217.00p 217.00p 194230
29/07/2019 220.00p 220.00p 216.41p 217.50p 189794
26/07/2019 219.00p 226.50p 216.87p 218.00p 141365
25/07/2019 222.00p 223.00p 217.50p 217.50p 236869
24/07/2019 225.00p 225.00p 220.00p 220.00p 358511
23/07/2019 221.00p 228.00p 217.70p 224.50p 221365
22/07/2019 215.00p 229.62p 215.00p 227.00p 386715
19/07/2019 219.50p 219.50p 214.00p 217.00p 2391973
18/07/2019 217.50p 221.03p 216.00p 216.50p 125896
17/07/2019 215.00p 221.00p 214.00p 220.00p 162706
16/07/2019 213.00p 216.32p 210.00p 215.50p 193077
15/07/2019 213.00p 213.00p 212.00p 213.00p 197001
12/07/2019 214.00p 215.50p 212.50p 213.00p 267649
11/07/2019 214.00p 216.11p 213.50p 215.00p 92626
10/07/2019 217.50p 218.23p 214.00p 215.50p 156380
09/07/2019 214.50p 221.00p 214.50p 218.50p 95539
08/07/2019 219.00p 223.00p 218.50p 220.00p 296516
05/07/2019 216.00p 220.00p 213.50p 219.50p 118939
04/07/2019 214.50p 216.00p 214.00p 215.50p 71351
03/07/2019 219.00p 219.00p 213.50p 216.00p 159545
02/07/2019 215.50p 215.50p 209.00p 214.00p 145080
01/07/2019 214.00p 215.00p 212.00p 212.00p 149748
28/06/2019 208.50p 215.00p 208.50p 214.00p 198959
27/06/2019 211.50p 215.50p 209.50p 213.50p 224797
26/06/2019 212.00p 218.50p 212.00p 215.50p 3831631
25/06/2019 219.00p 219.50p 209.50p 214.00p 429099
24/06/2019 213.50p 227.00p 210.55p 222.00p 337453
21/06/2019 211.50p 215.00p 206.50p 212.50p 1217563
20/06/2019 208.00p 208.00p 204.50p 206.50p 287368
19/06/2019 214.00p 215.50p 206.00p 206.00p 274426
18/06/2019 208.50p 219.50p 208.50p 218.00p 405957
17/06/2019 208.00p 211.16p 208.00p 211.00p 426051
14/06/2019 199.60p 211.50p 199.60p 209.50p 109766
13/06/2019 199.00p 204.00p 192.20p 202.50p 427179
12/06/2019 203.50p 205.00p 198.00p 202.00p 199133
11/06/2019 201.50p 203.00p 198.00p 200.00p 161448
10/06/2019 202.00p 203.50p 197.60p 200.00p 104952
07/06/2019 200.00p 202.00p 200.00p 201.50p 97996
06/06/2019 202.00p 206.19p 200.50p 200.50p 79756
05/06/2019 206.50p 206.50p 200.00p 204.50p 68197
04/06/2019 202.00p 206.00p 201.00p 201.00p 119116
03/06/2019 202.00p 206.50p 202.00p 205.50p 99005
31/05/2019 205.00p 207.00p 200.62p 203.00p 137741
30/05/2019 199.00p 205.00p 199.00p 203.50p 104628
29/05/2019 197.60p 203.50p 197.60p 201.50p 83629
28/05/2019 193.00p 204.00p 193.00p 204.00p 509895
24/05/2019 197.20p 201.25p 195.40p 200.50p 130402
23/05/2019 197.20p 200.00p 194.00p 198.40p 113934
22/05/2019 198.00p 201.00p 195.20p 199.80p 161115
21/05/2019 195.80p 200.50p 193.60p 198.80p 172767
20/05/2019 196.20p 197.80p 192.60p 197.00p 106582
17/05/2019 194.20p 198.60p 192.80p 197.60p 111612
16/05/2019 191.80p 196.60p 191.80p 196.20p 145177

*Close Price adjusted for both dividends and splits