PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
15/05/2019 192.20p 194.80p 192.00p 193.40p 151446
14/05/2019 193.60p 196.00p 192.80p 194.00p 132922
13/05/2019 192.80p 197.80p 192.40p 195.60p 160220
10/05/2019 196.00p 196.20p 194.00p 194.00p 171418
09/05/2019 198.20p 198.20p 194.40p 195.40p 359166
08/05/2019 205.50p 205.50p 198.00p 198.80p 105240
07/05/2019 203.00p 203.00p 199.20p 200.00p 187745
03/05/2019 208.50p 208.50p 199.00p 201.00p 257754
02/05/2019 210.50p 210.60p 203.00p 203.00p 393768
01/05/2019 206.50p 209.50p 205.50p 209.00p 102972
30/04/2019 209.00p 209.00p 205.00p 205.00p 218795
29/04/2019 205.00p 207.52p 203.00p 205.50p 153347
26/04/2019 205.00p 205.00p 200.36p 202.50p 353043
25/04/2019 201.00p 203.00p 199.33p 203.00p 146150
24/04/2019 199.60p 200.50p 197.80p 200.50p 179157
23/04/2019 198.00p 199.48p 196.60p 199.00p 206460
18/04/2019 191.00p 199.80p 191.00p 198.80p 582287
17/04/2019 190.40p 192.80p 190.38p 192.80p 576889
16/04/2019 190.00p 191.49p 190.00p 191.20p 151160
15/04/2019 192.00p 192.00p 190.00p 191.00p 164743
12/04/2019 193.00p 193.20p 191.00p 191.20p 208860
11/04/2019 193.00p 193.00p 191.86p 192.80p 333160
10/04/2019 190.60p 193.20p 190.60p 192.80p 387614
09/04/2019 191.60p 192.60p 191.00p 191.80p 826759
08/04/2019 191.60p 192.80p 190.44p 192.20p 376960
05/04/2019 191.00p 193.00p 189.49p 192.60p 1396642
04/04/2019 190.00p 192.60p 189.44p 190.80p 358224
03/04/2019 192.00p 193.40p 190.60p 191.60p 243728
02/04/2019 194.20p 195.60p 192.00p 192.80p 397431
01/04/2019 200.00p 200.00p 194.00p 194.40p 797850
29/03/2019 198.80p 199.20p 196.20p 196.20p 789392
28/03/2019 194.60p 200.00p 194.60p 197.90p 270957
27/03/2019 195.30p 200.80p 195.30p 199.10p 540501
26/03/2019 201.00p 202.60p 199.30p 199.30p 511298
25/03/2019 205.00p 205.00p 199.80p 203.40p 359834
22/03/2019 206.00p 206.00p 201.40p 203.60p 264325
21/03/2019 208.00p 208.00p 202.60p 205.00p 3596625
20/03/2019 208.00p 208.00p 204.00p 205.00p 618170
19/03/2019 206.00p 206.60p 204.80p 206.60p 325923
18/03/2019 196.90p 206.40p 196.90p 206.40p 860565
15/03/2019 203.00p 203.00p 200.60p 201.80p 482691
14/03/2019 196.70p 202.00p 194.40p 200.00p 281444
13/03/2019 193.00p 197.90p 193.00p 197.80p 318041
12/03/2019 193.90p 196.30p 193.10p 195.20p 197930
11/03/2019 195.00p 195.60p 191.80p 193.30p 311406
08/03/2019 189.00p 195.60p 189.00p 194.10p 354091
07/03/2019 193.00p 195.00p 191.00p 191.40p 551346
06/03/2019 197.00p 197.40p 193.50p 193.50p 159161
05/03/2019 194.90p 198.00p 194.90p 198.00p 616413
04/03/2019 195.00p 195.00p 191.90p 194.70p 340751
01/03/2019 190.00p 193.10p 187.10p 193.10p 539279
28/02/2019 189.60p 193.60p 189.60p 190.60p 445015
27/02/2019 193.60p 195.00p 193.20p 194.30p 249757
26/02/2019 193.60p 199.93p 193.60p 194.60p 287378
25/02/2019 194.70p 200.20p 194.70p 195.10p 380676
22/02/2019 200.00p 203.00p 198.70p 199.00p 479414
21/02/2019 194.40p 200.60p 194.10p 197.90p 522686
20/02/2019 191.00p 195.10p 190.36p 194.40p 529092
19/02/2019 190.90p 194.00p 190.90p 193.30p 489971
18/02/2019 194.10p 194.90p 190.85p 193.30p 537632
15/02/2019 191.90p 192.90p 188.90p 191.80p 1003522
14/02/2019 187.40p 192.80p 187.40p 191.10p 645835
13/02/2019 187.60p 193.30p 187.60p 192.50p 505858
12/02/2019 190.00p 190.40p 187.50p 190.10p 227697
11/02/2019 185.00p 190.00p 185.00p 187.60p 209481
08/02/2019 183.80p 191.40p 183.80p 187.80p 372292
07/02/2019 188.50p 192.13p 182.40p 188.30p 321946
06/02/2019 184.20p 191.20p 184.20p 191.20p 324808
05/02/2019 193.00p 193.00p 186.20p 188.80p 246744
04/02/2019 182.40p 190.00p 182.40p 189.50p 474991
01/02/2019 180.70p 185.60p 179.30p 185.60p 779584
31/01/2019 176.80p 182.80p 176.80p 178.90p 612218
30/01/2019 177.50p 183.10p 175.00p 181.00p 556162
29/01/2019 193.00p 193.90p 175.00p 178.60p 1343045
28/01/2019 210.00p 211.00p 206.80p 209.60p 97203
25/01/2019 206.80p 211.40p 206.80p 211.40p 253831
24/01/2019 208.20p 212.80p 208.20p 209.80p 278373
23/01/2019 209.40p 213.80p 207.80p 213.40p 651931
22/01/2019 211.00p 213.61p 209.20p 209.40p 556820
21/01/2019 210.80p 214.00p 210.80p 211.60p 533689
18/01/2019 211.00p 212.00p 208.20p 211.40p 572518
17/01/2019 211.00p 212.80p 207.80p 210.80p 379671
16/01/2019 208.60p 216.60p 208.60p 212.00p 205059
15/01/2019 212.00p 215.20p 209.00p 213.80p 297911
14/01/2019 211.40p 213.20p 207.60p 211.20p 240266
11/01/2019 211.80p 212.80p 210.60p 211.60p 178585

*Close Price adjusted for both dividends and splits