PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
30/07/2018 227.20p 234.00p 223.80p 229.80p 639150
27/07/2018 223.20p 227.20p 220.60p 227.20p 663745
26/07/2018 221.20p 221.80p 219.60p 221.80p 734514
25/07/2018 220.00p 224.00p 217.40p 222.00p 534109
24/07/2018 220.00p 220.00p 210.40p 216.00p 969375
23/07/2018 223.20p 226.60p 217.80p 217.80p 407703
20/07/2018 221.80p 224.60p 220.60p 223.40p 1048829
19/07/2018 226.40p 226.40p 219.20p 222.00p 492179
18/07/2018 225.00p 229.60p 222.60p 222.60p 654636
17/07/2018 229.20p 229.20p 225.12p 227.20p 377042
16/07/2018 230.40p 230.40p 223.60p 224.00p 290134
13/07/2018 231.00p 234.80p 227.80p 229.20p 269822
12/07/2018 229.60p 233.20p 228.00p 232.60p 240621
11/07/2018 231.40p 231.40p 228.20p 229.60p 354335
10/07/2018 230.00p 233.20p 228.95p 231.40p 1320483
09/07/2018 229.00p 230.20p 227.80p 230.20p 550904
06/07/2018 225.80p 229.00p 224.20p 229.00p 593929
05/07/2018 219.20p 225.40p 219.20p 225.40p 553492
04/07/2018 223.20p 224.53p 221.80p 223.00p 285511
03/07/2018 218.80p 224.00p 218.80p 223.20p 348993
02/07/2018 226.00p 226.00p 221.80p 224.20p 510255
29/06/2018 222.60p 227.20p 222.00p 225.40p 336019
28/06/2018 219.20p 223.00p 218.40p 223.00p 1778325
27/06/2018 219.40p 221.00p 218.40p 220.20p 744980
26/06/2018 219.00p 222.80p 218.40p 220.00p 541029
25/06/2018 220.80p 223.20p 218.20p 219.80p 416468
22/06/2018 218.20p 221.40p 216.20p 221.40p 2388818
21/06/2018 222.80p 222.80p 217.20p 218.20p 366425
20/06/2018 222.60p 224.80p 219.60p 220.40p 390028
19/06/2018 219.80p 224.15p 216.71p 223.00p 500787
18/06/2018 219.60p 219.60p 217.60p 219.40p 822271
15/06/2018 220.00p 221.60p 217.00p 219.00p 957806
14/06/2018 215.00p 227.80p 215.00p 220.20p 1973877
13/06/2018 231.80p 232.97p 230.40p 232.80p 255429
12/06/2018 232.00p 233.39p 231.30p 232.60p 289403
11/06/2018 235.20p 235.20p 230.06p 232.80p 381688
08/06/2018 232.60p 236.40p 230.48p 235.40p 220446
07/06/2018 241.20p 241.20p 232.00p 232.00p 407831
06/06/2018 229.60p 240.20p 229.60p 236.80p 410947
05/06/2018 237.20p 239.60p 233.40p 234.00p 296226
04/06/2018 239.20p 240.00p 237.40p 239.00p 309884
01/06/2018 240.40p 240.40p 234.80p 239.40p 267278
31/05/2018 241.00p 243.60p 238.00p 238.20p 497881
30/05/2018 241.20p 241.20p 237.20p 240.00p 313122
29/05/2018 242.00p 244.60p 239.80p 240.00p 582384
25/05/2018 240.00p 242.40p 240.00p 240.00p 185581
24/05/2018 242.80p 244.29p 240.60p 240.60p 137400
23/05/2018 240.20p 244.00p 240.20p 242.60p 213912
22/05/2018 242.00p 245.20p 242.00p 243.00p 255542
21/05/2018 244.00p 245.20p 241.00p 242.80p 335541
18/05/2018 244.40p 246.40p 241.00p 242.80p 371956
17/05/2018 243.80p 247.20p 240.20p 242.00p 358365
16/05/2018 245.40p 246.40p 242.80p 243.20p 229729
15/05/2018 254.00p 254.00p 242.00p 245.00p 430876
14/05/2018 247.00p 254.20p 246.80p 252.80p 414658
11/05/2018 247.60p 250.40p 246.40p 246.40p 256426
10/05/2018 248.80p 250.20p 246.40p 246.40p 381696
09/05/2018 247.60p 251.20p 245.80p 247.80p 274360
08/05/2018 238.00p 249.12p 236.20p 247.60p 362080
04/05/2018 243.80p 248.26p 241.20p 243.80p 297884
03/05/2018 243.40p 244.80p 241.80p 244.60p 223330
02/05/2018 244.80p 250.20p 240.80p 245.40p 414104
01/05/2018 247.40p 250.45p 242.00p 243.20p 134707
30/04/2018 246.20p 250.80p 244.00p 246.20p 292258
27/04/2018 241.20p 245.60p 239.80p 243.80p 510005
26/04/2018 241.40p 243.10p 237.80p 241.60p 278664
25/04/2018 238.80p 243.80p 238.80p 240.40p 1479909
24/04/2018 244.40p 249.40p 240.33p 244.60p 208836
23/04/2018 243.60p 245.60p 240.60p 244.40p 294938
20/04/2018 240.40p 247.20p 237.70p 243.00p 486576
19/04/2018 236.40p 241.60p 233.40p 238.60p 232117
18/04/2018 237.20p 238.20p 233.20p 235.00p 394226
17/04/2018 236.00p 239.20p 233.35p 238.00p 151070
16/04/2018 235.60p 239.20p 234.00p 236.40p 202425
13/04/2018 231.20p 239.60p 230.00p 237.20p 302095
12/04/2018 227.60p 234.20p 227.20p 232.00p 308921
11/04/2018 226.60p 231.80p 223.00p 230.40p 406627
10/04/2018 228.60p 231.40p 225.00p 226.60p 189840
09/04/2018 227.60p 228.60p 224.00p 228.00p 196188
06/04/2018 231.60p 233.20p 227.40p 227.80p 403540
05/04/2018 228.00p 234.20p 226.80p 232.60p 227343
04/04/2018 226.00p 228.00p 224.60p 226.80p 304365
03/04/2018 226.60p 229.80p 223.34p 227.00p 327082
29/03/2018 229.20p 231.20p 226.91p 228.60p 230485
28/03/2018 223.60p 231.40p 210.00p 229.60p 698209
27/03/2018 224.20p 230.00p 223.80p 225.20p 409214
26/03/2018 228.00p 230.73p 221.80p 224.40p 528749
23/03/2018 234.00p 234.00p 227.00p 228.40p 274225
22/03/2018 229.20p 233.80p 223.60p 229.40p 2284120
21/03/2018 225.20p 234.60p 225.20p 230.40p 217388
20/03/2018 224.20p 233.20p 222.00p 225.80p 834220
19/03/2018 233.40p 237.60p 224.60p 224.60p 514930
16/03/2018 230.80p 239.57p 230.00p 233.40p 1243719
15/03/2018 220.40p 240.60p 199.70p 231.80p 2930970
14/03/2018 280.60p 280.60p 276.40p 276.80p 212047
13/03/2018 285.80p 285.80p 279.20p 279.80p 186276
12/03/2018 292.20p 292.20p 283.40p 284.20p 168742
09/03/2018 290.00p 290.02p 284.60p 288.80p 128256
08/03/2018 287.40p 291.40p 284.00p 290.00p 183204
07/03/2018 285.20p 290.00p 282.80p 285.00p 143635
06/03/2018 284.00p 285.40p 281.60p 285.00p 164574
05/03/2018 279.20p 283.80p 277.98p 282.00p 207520
02/03/2018 278.20p 281.40p 278.20p 280.40p 213338
01/03/2018 286.20p 286.20p 274.20p 280.40p 274238
28/02/2018 286.00p 286.40p 281.80p 282.40p 279312
27/02/2018 292.40p 292.40p 285.80p 286.40p 298337
26/02/2018 285.40p 292.60p 282.20p 288.20p 240234
23/02/2018 284.20p 285.80p 279.80p 285.80p 119115
22/02/2018 274.20p 281.00p 274.20p 280.60p 183996
21/02/2018 284.60p 286.00p 277.60p 280.00p 339694
20/02/2018 284.40p 287.20p 282.88p 284.40p 135675
19/02/2018 289.60p 292.88p 284.40p 284.80p 139906
16/02/2018 292.20p 295.60p 286.00p 289.00p 217926
15/02/2018 289.00p 291.40p 286.40p 288.60p 226187
14/02/2018 288.80p 291.40p 285.80p 290.40p 285724
13/02/2018 289.80p 289.80p 286.40p 288.60p 249097
12/02/2018 289.00p 292.20p 285.00p 292.20p 321284
09/02/2018 288.00p 295.60p 285.00p 286.40p 536466
08/02/2018 296.40p 297.00p 289.60p 289.60p 430315
07/02/2018 300.60p 300.60p 294.20p 295.00p 642965
06/02/2018 295.00p 298.59p 294.00p 296.00p 984488
05/02/2018 304.60p 308.00p 300.00p 300.20p 545952
02/02/2018 300.60p 308.20p 300.60p 307.40p 474135
01/02/2018 314.40p 315.60p 306.00p 308.00p 185262
31/01/2018 313.00p 319.60p 308.20p 312.60p 307260
30/01/2018 313.80p 324.00p 311.60p 311.60p 673154
29/01/2018 331.00p 331.41p 328.40p 330.00p 202564
26/01/2018 328.60p 330.80p 328.60p 330.00p 316774
25/01/2018 322.60p 331.40p 322.60p 330.00p 196562
24/01/2018 327.20p 332.80p 323.60p 328.40p 106417
23/01/2018 336.00p 336.20p 329.20p 330.00p 117351
22/01/2018 330.60p 333.60p 329.20p 331.00p 253127
19/01/2018 332.60p 333.00p 328.80p 330.60p 157665
18/01/2018 333.00p 333.00p 322.60p 329.00p 129926
17/01/2018 329.80p 333.80p 327.40p 332.80p 156283
16/01/2018 328.00p 330.40p 327.20p 329.00p 140340
15/01/2018 319.40p 328.00p 319.40p 326.60p 122049
12/01/2018 323.40p 327.60p 323.00p 326.60p 156894
11/01/2018 326.60p 327.60p 322.60p 325.80p 612359
10/01/2018 323.20p 323.50p 320.20p 322.80p 165248
09/01/2018 325.40p 325.80p 321.80p 325.80p 128690
08/01/2018 331.60p 333.42p 320.40p 326.00p 274548
05/01/2018 319.40p 328.40p 319.40p 327.00p 179611
04/01/2018 327.60p 327.60p 321.20p 326.60p 105401
03/01/2018 321.80p 324.60p 315.00p 324.60p 94113
02/01/2018 321.60p 325.60p 317.85p 320.40p 230290
29/12/2017 320.00p 325.50p 318.11p 323.50p 42357
28/12/2017 319.80p 326.70p 319.60p 326.50p 125058
27/12/2017 320.30p 322.00p 316.90p 322.00p 112496
22/12/2017 317.60p 321.25p 316.69p 319.00p 76576
21/12/2017 314.30p 317.80p 313.90p 317.80p 443723
20/12/2017 314.00p 316.30p 313.50p 315.00p 238927
19/12/2017 313.70p 316.00p 312.50p 314.40p 281281
18/12/2017 311.50p 316.90p 310.80p 315.60p 323755
15/12/2017 311.40p 311.40p 299.60p 310.50p 661402
14/12/2017 309.00p 313.60p 303.10p 310.50p 1231359
13/12/2017 328.00p 329.00p 325.10p 327.80p 409525
12/12/2017 326.10p 330.14p 325.00p 327.40p 315395
11/12/2017 324.70p 328.00p 323.70p 327.00p 111726
08/12/2017 317.50p 326.30p 317.50p 325.00p 158264
07/12/2017 321.10p 324.70p 311.30p 317.40p 389756
06/12/2017 321.80p 323.70p 318.50p 322.00p 166893
05/12/2017 325.20p 325.62p 321.40p 322.70p 196661
04/12/2017 323.30p 324.83p 320.90p 323.60p 236193
01/12/2017 322.60p 322.60p 318.10p 321.00p 102571
30/11/2017 321.30p 324.40p 318.30p 322.30p 478651
29/11/2017 321.00p 323.20p 319.80p 321.40p 165297
28/11/2017 321.00p 324.84p 319.10p 322.50p 269063
27/11/2017 318.50p 321.20p 318.50p 320.00p 267184
24/11/2017 327.60p 327.60p 319.00p 320.10p 239937
23/11/2017 318.80p 322.60p 318.20p 322.60p 2142842
22/11/2017 312.80p 321.20p 312.80p 318.80p 525203
21/11/2017 311.00p 318.00p 309.50p 318.00p 271031
20/11/2017 308.00p 311.40p 309.00p 310.40p 185987
17/11/2017 305.20p 308.80p 304.39p 307.50p 213767
16/11/2017 296.10p 308.50p 296.10p 306.30p 270221
15/11/2017 302.70p 304.20p 300.10p 301.00p 477561
14/11/2017 302.30p 310.30p 298.40p 303.80p 577534
13/11/2017 314.60p 314.60p 304.20p 304.40p 270161
10/11/2017 318.50p 318.50p 308.50p 309.50p 480761
09/11/2017 331.30p 331.30p 317.30p 317.30p 369769
08/11/2017 318.40p 325.50p 318.40p 325.00p 260409
07/11/2017 326.80p 326.80p 318.80p 318.80p 385471
06/11/2017 327.00p 328.34p 323.85p 325.90p 330192
03/11/2017 325.60p 331.90p 325.60p 326.40p 300446
02/11/2017 330.40p 336.30p 328.80p 332.40p 771306
01/11/2017 332.90p 332.90p 327.60p 330.00p 333613
31/10/2017 330.00p 332.20p 326.34p 330.50p 256063
30/10/2017 330.00p 331.00p 326.40p 330.00p 200642
27/10/2017 329.30p 333.20p 325.45p 330.20p 472996
26/10/2017 321.40p 326.70p 321.40p 326.70p 411399
25/10/2017 323.70p 324.90p 322.40p 323.60p 168475
24/10/2017 321.50p 325.50p 316.70p 324.20p 376542
23/10/2017 314.60p 322.90p 314.60p 322.30p 399763
20/10/2017 317.30p 323.10p 313.36p 320.70p 259779
19/10/2017 324.90p 324.90p 314.10p 318.70p 222570
18/10/2017 315.60p 324.70p 315.60p 322.30p 232212
17/10/2017 322.30p 324.90p 321.20p 322.40p 309184
16/10/2017 323.80p 327.00p 322.87p 325.60p 182797
13/10/2017 327.90p 329.90p 325.60p 329.30p 313563

*Close Price adjusted for both dividends and splits