PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/12/2024 81.20p 81.20p 79.30p 79.30p 252109
23/12/2024 80.50p 81.90p 79.20p 79.30p 545111
20/12/2024 80.10p 82.80p 80.00p 80.00p 5683623
19/12/2024 82.30p 83.70p 81.00p 82.10p 779100
18/12/2024 85.60p 85.80p 83.03p 84.10p 549108
17/12/2024 85.90p 85.90p 82.30p 84.20p 260737
16/12/2024 85.20p 86.90p 82.90p 84.00p 427199
13/12/2024 86.10p 87.30p 84.90p 85.30p 324881
12/12/2024 84.60p 87.99p 84.60p 86.80p 656261
11/12/2024 87.60p 89.90p 86.10p 86.70p 179224
10/12/2024 90.00p 91.20p 87.10p 88.20p 770687
09/12/2024 86.20p 89.71p 83.90p 89.40p 463739
06/12/2024 85.40p 88.95p 83.40p 85.60p 1078486
05/12/2024 85.00p 85.40p 83.52p 83.80p 610071
04/12/2024 83.90p 84.79p 80.70p 84.10p 868431
03/12/2024 82.00p 83.60p 80.50p 82.00p 717500
02/12/2024 79.20p 80.90p 77.71p 80.30p 249849
29/11/2024 81.70p 81.70p 78.90p 79.50p 281183
28/11/2024 78.30p 80.91p 77.80p 79.80p 291951
27/11/2024 82.50p 83.40p 79.70p 79.80p 468225
26/11/2024 81.80p 84.50p 81.40p 82.00p 521178
25/11/2024 79.30p 83.40p 79.30p 82.50p 727903
22/11/2024 78.50p 82.00p 78.30p 80.80p 657441
21/11/2024 76.10p 79.40p 75.30p 78.50p 610055
20/11/2024 79.80p 79.90p 76.40p 76.90p 380026
19/11/2024 81.30p 81.40p 77.90p 78.40p 679729
18/11/2024 79.00p 79.80p 77.80p 79.40p 718145
15/11/2024 77.00p 79.98p 77.00p 77.90p 543528
14/11/2024 77.40p 79.50p 77.40p 78.50p 330317
13/11/2024 81.50p 81.50p 76.30p 77.40p 751575
12/11/2024 78.10p 80.60p 77.80p 79.60p 816239
11/11/2024 80.20p 81.00p 78.20p 79.90p 393481
08/11/2024 82.40p 82.40p 78.30p 78.30p 340669
07/11/2024 78.50p 81.20p 78.50p 80.50p 376911
06/11/2024 83.00p 83.30p 78.90p 78.90p 794864
05/11/2024 82.30p 83.90p 81.10p 81.40p 524100
04/11/2024 81.40p 83.07p 80.80p 82.50p 563348
01/11/2024 80.90p 82.10p 79.49p 81.80p 682813
31/10/2024 82.90p 85.50p 80.20p 81.00p 741604
30/10/2024 86.00p 87.60p 84.90p 86.20p 1664852
29/10/2024 86.00p 86.68p 84.90p 86.30p 803700
28/10/2024 86.00p 87.60p 85.70p 85.90p 313529
25/10/2024 85.50p 88.20p 85.10p 87.10p 614737
24/10/2024 86.80p 86.80p 85.70p 85.70p 524839
23/10/2024 86.30p 88.19p 84.70p 85.70p 411753
22/10/2024 87.50p 88.70p 86.40p 86.40p 500252
21/10/2024 89.50p 90.40p 87.50p 88.10p 640449
18/10/2024 88.00p 91.50p 88.00p 88.90p 947101
17/10/2024 90.50p 92.50p 88.10p 89.60p 366851
16/10/2024 91.50p 91.50p 88.50p 90.00p 364888
15/10/2024 91.20p 91.20p 88.60p 90.00p 334859
14/10/2024 89.30p 90.80p 87.20p 90.60p 307444
11/10/2024 88.00p 92.20p 86.90p 90.00p 401611
10/10/2024 90.60p 92.50p 89.40p 89.70p 312892
09/10/2024 92.80p 93.50p 90.50p 90.50p 425491
08/10/2024 93.30p 93.30p 90.30p 90.80p 312900
07/10/2024 90.50p 93.40p 89.80p 92.20p 438682
04/10/2024 92.20p 93.00p 91.00p 91.50p 471875
03/10/2024 92.00p 94.30p 89.60p 91.10p 301406
02/10/2024 93.20p 95.70p 90.30p 91.50p 417329
01/10/2024 98.00p 98.00p 93.38p 93.60p 369057
30/09/2024 97.10p 98.50p 95.40p 96.40p 320348
27/09/2024 94.00p 97.66p 93.00p 97.50p 918255
26/09/2024 91.50p 94.40p 90.00p 94.40p 695796
25/09/2024 91.90p 92.80p 89.40p 90.00p 863580
24/09/2024 90.50p 93.00p 90.10p 91.40p 316481
23/09/2024 89.20p 93.05p 89.20p 90.10p 1069614
20/09/2024 90.80p 93.34p 88.41p 90.80p 1658021
19/09/2024 87.20p 94.50p 86.90p 92.00p 1853352
18/09/2024 102.00p 102.00p 85.00p 87.50p 2839917
17/09/2024 102.60p 104.00p 101.49p 103.20p 717208
16/09/2024 103.20p 103.40p 101.00p 102.00p 244088
13/09/2024 101.00p 103.20p 101.00p 102.80p 170414
12/09/2024 102.20p 102.60p 101.00p 101.40p 173683
11/09/2024 104.60p 104.80p 101.40p 101.60p 197407
10/09/2024 105.00p 105.00p 102.20p 102.20p 722134
09/09/2024 101.00p 103.80p 100.20p 103.80p 314867
06/09/2024 103.00p 104.40p 100.40p 100.40p 179960
05/09/2024 101.40p 105.00p 100.20p 103.40p 195993
04/09/2024 99.40p 103.08p 99.40p 103.00p 538746
03/09/2024 102.20p 102.80p 100.80p 101.80p 290769
02/09/2024 104.00p 104.00p 101.20p 102.40p 126246
30/08/2024 101.00p 103.00p 101.00p 102.40p 408624
29/08/2024 103.80p 104.00p 101.64p 102.40p 356261
28/08/2024 103.00p 104.60p 102.00p 103.00p 370815
27/08/2024 102.00p 104.80p 102.00p 103.00p 264962
23/08/2024 100.40p 103.20p 100.20p 103.00p 163181
22/08/2024 101.80p 103.54p 101.45p 101.80p 259523
21/08/2024 103.40p 104.00p 100.20p 102.40p 392049
20/08/2024 104.20p 105.00p 100.80p 101.40p 257468
19/08/2024 104.00p 105.00p 103.60p 104.60p 178831
16/08/2024 103.40p 104.80p 103.00p 103.80p 165678
15/08/2024 102.80p 104.60p 102.23p 103.80p 228369
14/08/2024 105.00p 106.00p 102.20p 102.20p 166042
13/08/2024 101.00p 103.46p 101.00p 102.80p 178863
12/08/2024 103.60p 104.40p 102.26p 102.60p 176226
09/08/2024 101.20p 104.60p 100.55p 103.20p 124729
08/08/2024 102.00p 102.00p 98.50p 100.80p 479642
07/08/2024 99.40p 102.40p 98.70p 101.00p 286032
06/08/2024 99.90p 101.80p 98.55p 99.30p 461422
05/08/2024 99.30p 101.84p 97.37p 99.50p 622881
02/08/2024 106.60p 106.60p 101.00p 101.00p 475733
01/08/2024 106.20p 108.07p 103.00p 104.00p 485366
31/07/2024 108.00p 108.80p 105.60p 105.80p 311125
30/07/2024 106.80p 107.85p 105.31p 107.00p 333149
29/07/2024 107.40p 110.22p 105.80p 107.00p 541696
26/07/2024 103.60p 107.60p 103.60p 107.20p 739243
25/07/2024 104.60p 106.40p 103.40p 106.20p 474380
24/07/2024 107.00p 107.40p 104.80p 104.80p 674564
23/07/2024 105.00p 105.45p 102.20p 105.20p 311884
22/07/2024 102.40p 105.20p 101.80p 103.00p 302457
19/07/2024 106.00p 106.20p 103.00p 103.00p 186490
18/07/2024 104.00p 107.71p 104.00p 107.40p 306567
17/07/2024 104.00p 105.60p 102.00p 105.60p 916186
16/07/2024 104.20p 104.60p 100.40p 103.20p 441532
15/07/2024 106.60p 106.80p 101.06p 103.00p 272755
12/07/2024 103.80p 108.00p 103.80p 104.20p 421049
11/07/2024 106.60p 108.00p 103.40p 106.20p 309127
10/07/2024 100.60p 104.80p 100.60p 104.60p 263034
09/07/2024 102.60p 104.40p 100.60p 102.20p 847355
08/07/2024 101.60p 104.60p 101.00p 103.00p 344580
05/07/2024 101.00p 104.80p 101.00p 103.40p 416443
04/07/2024 100.20p 104.60p 100.20p 101.60p 221414
03/07/2024 101.40p 103.00p 100.20p 103.00p 383483
02/07/2024 100.40p 103.60p 99.77p 101.00p 196837
01/07/2024 99.40p 102.40p 97.50p 100.80p 300130
28/06/2024 100.00p 101.60p 98.20p 98.80p 544851
27/06/2024 100.80p 103.20p 99.10p 99.10p 381994
26/06/2024 102.00p 103.00p 98.50p 100.80p 635672
25/06/2024 104.20p 104.80p 100.60p 100.60p 288668
24/06/2024 103.00p 104.64p 101.83p 104.60p 218215
21/06/2024 104.00p 105.20p 100.80p 100.80p 1206346
20/06/2024 105.00p 105.40p 102.60p 103.80p 318468
19/06/2024 100.20p 103.75p 99.10p 102.60p 485145
18/06/2024 103.00p 103.60p 100.60p 101.80p 488342
17/06/2024 103.40p 103.40p 99.30p 100.80p 486600
14/06/2024 102.00p 103.20p 99.40p 101.20p 550157
13/06/2024 102.40p 104.80p 101.00p 101.00p 512666
12/06/2024 106.80p 106.80p 102.00p 104.00p 1826201
11/06/2024 107.20p 107.20p 104.40p 104.40p 339212
10/06/2024 106.40p 109.20p 104.40p 106.20p 487040
07/06/2024 111.20p 111.40p 107.80p 107.80p 279002
06/06/2024 112.20p 112.20p 108.74p 110.00p 253535
05/06/2024 115.40p 115.40p 110.00p 110.60p 702396
04/06/2024 112.00p 113.66p 112.00p 113.00p 343088
03/06/2024 108.60p 113.90p 108.60p 112.60p 311941
31/05/2024 111.60p 112.80p 109.00p 110.40p 676362
30/05/2024 117.00p 117.00p 108.20p 109.00p 885527
29/05/2024 115.60p 118.01p 114.40p 114.40p 431639
28/05/2024 110.00p 118.20p 110.00p 117.20p 955542
24/05/2024 109.00p 112.20p 106.60p 111.00p 1459816
23/05/2024 110.20p 112.60p 109.60p 109.60p 324897
22/05/2024 114.00p 115.60p 110.40p 111.80p 634329
21/05/2024 111.80p 116.00p 111.40p 114.60p 567215
20/05/2024 112.40p 115.80p 111.20p 114.00p 973515
17/05/2024 112.00p 113.40p 108.70p 113.20p 865350
16/05/2024 108.60p 111.20p 108.60p 111.20p 400013
15/05/2024 109.00p 110.00p 106.60p 108.20p 695213
14/05/2024 106.00p 108.40p 105.20p 108.40p 628691
13/05/2024 105.80p 107.20p 105.00p 106.00p 410506
10/05/2024 107.20p 108.00p 104.40p 105.40p 380269
09/05/2024 104.60p 106.60p 102.80p 105.60p 520983
08/05/2024 102.20p 104.00p 100.20p 102.20p 763802
07/05/2024 103.00p 106.00p 101.40p 101.40p 492969
03/05/2024 102.00p 106.20p 101.20p 105.20p 783105
02/05/2024 104.60p 105.20p 102.00p 103.80p 670417
01/05/2024 100.40p 104.60p 100.40p 102.80p 587322
30/04/2024 103.40p 106.40p 101.40p 102.00p 1647806
29/04/2024 101.00p 104.60p 101.00p 104.00p 618981
26/04/2024 100.80p 104.20p 100.20p 101.60p 704724
25/04/2024 99.50p 104.00p 99.27p 101.80p 1026410
24/04/2024 96.50p 101.60p 96.50p 101.00p 1951978
23/04/2024 95.00p 95.80p 92.60p 94.60p 1031230
22/04/2024 89.40p 94.50p 89.37p 94.50p 1852567
19/04/2024 88.50p 90.30p 86.40p 90.30p 290915
18/04/2024 85.00p 88.20p 84.50p 88.20p 1056732
17/04/2024 82.90p 85.90p 81.87p 84.90p 336036
16/04/2024 84.20p 86.08p 81.50p 82.90p 1187413
15/04/2024 85.60p 86.61p 83.40p 85.40p 783737
12/04/2024 87.00p 88.00p 85.50p 86.00p 1640860
11/04/2024 85.50p 86.10p 84.50p 86.00p 1213308
10/04/2024 87.40p 88.90p 85.00p 85.50p 1082691
09/04/2024 87.50p 89.00p 86.50p 86.50p 359114
08/04/2024 86.40p 88.20p 85.60p 87.10p 331530
05/04/2024 89.40p 89.50p 85.60p 86.30p 602752
04/04/2024 89.30p 89.70p 87.70p 88.30p 428959
03/04/2024 89.20p 90.60p 87.10p 88.10p 589045
02/04/2024 91.60p 92.60p 89.13p 89.60p 528375
28/03/2024 90.90p 91.40p 89.20p 89.70p 689667
27/03/2024 89.80p 90.90p 89.30p 90.90p 487652
26/03/2024 89.00p 90.00p 87.64p 90.00p 533355
25/03/2024 85.20p 90.00p 84.90p 88.40p 673677
22/03/2024 86.00p 88.50p 84.80p 85.40p 471633
21/03/2024 87.30p 88.50p 85.70p 87.50p 471185
20/03/2024 87.80p 87.80p 87.00p 85.30p 1093216
19/03/2024 87.80p 89.90p 86.70p 87.00p 425220
18/03/2024 86.20p 89.40p 85.20p 89.20p 1878977
15/03/2024 88.10p 91.00p 86.20p 86.20p 1991989
14/03/2024 89.60p 91.70p 88.50p 88.50p 1486583
13/03/2024 89.00p 92.40p 88.45p 90.40p 1340297

*Close Price adjusted for both dividends and splits