PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
12/08/2022 213.00p 213.00p 210.50p 212.00p 106058
11/08/2022 212.00p 212.50p 210.50p 212.50p 237233
10/08/2022 211.00p 213.48p 211.00p 211.50p 159262
09/08/2022 211.00p 213.00p 208.32p 213.00p 192569
08/08/2022 212.00p 213.00p 210.00p 211.00p 166716
05/08/2022 212.00p 213.00p 209.63p 210.50p 101170
04/08/2022 211.00p 212.50p 210.00p 211.00p 173018
03/08/2022 208.50p 213.00p 207.00p 212.50p 200316
02/08/2022 209.50p 211.44p 206.83p 209.00p 247767
01/08/2022 209.00p 214.00p 207.40p 212.50p 391260
29/07/2022 209.00p 211.00p 208.03p 210.50p 782974
28/07/2022 208.00p 208.00p 206.00p 208.00p 385827
27/07/2022 207.50p 209.00p 206.50p 207.00p 161278
26/07/2022 207.00p 208.50p 206.50p 208.00p 141100
25/07/2022 205.50p 208.00p 204.52p 207.50p 485248
22/07/2022 204.00p 207.00p 202.50p 206.00p 1689610
21/07/2022 202.50p 204.50p 202.27p 204.00p 262112
20/07/2022 205.50p 206.50p 202.50p 204.00p 137307
19/07/2022 200.00p 202.00p 199.60p 202.00p 637317
18/07/2022 200.50p 202.00p 196.60p 200.50p 256718
15/07/2022 198.40p 201.00p 198.40p 199.60p 156879
14/07/2022 202.00p 202.50p 197.20p 198.80p 212895
13/07/2022 201.00p 202.00p 199.80p 202.00p 152310
12/07/2022 199.00p 202.00p 195.30p 201.00p 218840
11/07/2022 202.00p 202.00p 199.80p 200.50p 118123
08/07/2022 203.50p 205.00p 200.50p 201.00p 152526
07/07/2022 205.50p 206.50p 203.50p 205.00p 146541
06/07/2022 202.00p 207.13p 201.62p 206.00p 262470
05/07/2022 203.50p 205.00p 200.00p 201.00p 327753
04/07/2022 200.50p 205.00p 200.50p 203.00p 160048
01/07/2022 196.00p 201.30p 193.00p 201.00p 512841
30/06/2022 198.60p 201.00p 196.40p 196.80p 1431280
29/06/2022 201.00p 201.00p 199.00p 200.50p 382261
28/06/2022 203.00p 203.20p 199.00p 200.50p 332427
27/06/2022 200.00p 204.00p 197.40p 201.00p 342906
24/06/2022 196.00p 199.00p 196.00p 197.40p 1041747
23/06/2022 199.20p 201.00p 193.20p 196.20p 316099
22/06/2022 199.60p 201.00p 198.20p 199.80p 338083
21/06/2022 195.00p 202.80p 194.80p 201.50p 356192
20/06/2022 189.00p 192.80p 187.84p 192.40p 400624
17/06/2022 189.40p 190.40p 186.20p 188.80p 256903
16/06/2022 192.20p 193.60p 186.00p 188.00p 493914
15/06/2022 192.20p 194.00p 190.40p 192.60p 275942
14/06/2022 192.40p 194.00p 190.80p 191.60p 404075
13/06/2022 196.00p 197.80p 190.80p 193.40p 405071
10/06/2022 202.50p 204.00p 197.40p 197.40p 474566
09/06/2022 201.50p 207.10p 201.50p 205.50p 362420
08/06/2022 206.00p 206.00p 203.60p 204.00p 167810
07/06/2022 204.00p 206.50p 203.50p 205.50p 111814
06/06/2022 205.00p 209.00p 200.02p 206.00p 250877
03/06/2022 202.00p 207.50p 202.00p 203.50p 251753
02/06/2022 202.00p 207.50p 202.00p 203.50p 251753
01/06/2022 202.00p 207.50p 202.00p 203.50p 251753
31/05/2022 199.80p 204.00p 198.04p 202.50p 860248
30/05/2022 200.00p 202.50p 198.80p 200.50p 206209
27/05/2022 196.80p 200.50p 196.80p 198.20p 311320
26/05/2022 198.40p 200.61p 196.40p 199.00p 362728
25/05/2022 202.50p 203.50p 199.60p 200.50p 137926
24/05/2022 205.00p 205.50p 203.00p 203.50p 673280
23/05/2022 200.00p 205.00p 200.00p 205.00p 873021
20/05/2022 203.00p 205.00p 201.50p 201.50p 162086
19/05/2022 205.00p 205.00p 201.00p 203.00p 491268
18/05/2022 204.50p 209.00p 204.50p 206.00p 224696
17/05/2022 203.00p 206.00p 203.00p 204.50p 513051
16/05/2022 204.50p 205.00p 202.00p 204.00p 435195
13/05/2022 203.00p 206.00p 203.00p 206.00p 322287
12/05/2022 201.00p 205.00p 201.00p 203.50p 441746
11/05/2022 204.00p 207.00p 202.50p 203.50p 1098117
10/05/2022 200.00p 206.00p 199.60p 205.00p 305806
09/05/2022 200.00p 201.50p 196.00p 199.80p 308731
06/05/2022 202.00p 204.00p 196.20p 201.50p 735902
05/05/2022 203.50p 205.24p 202.00p 203.00p 389402
04/05/2022 201.00p 204.00p 198.87p 203.50p 324182
03/05/2022 203.50p 206.05p 201.30p 203.50p 349660
02/05/2022 204.50p 207.48p 203.00p 205.00p 169631
29/04/2022 204.50p 207.48p 203.00p 205.00p 169193
28/04/2022 203.00p 208.45p 202.50p 206.50p 195006
27/04/2022 203.50p 204.50p 200.55p 204.50p 228899
26/04/2022 202.50p 206.41p 201.50p 203.00p 300720
25/04/2022 202.00p 204.49p 199.57p 203.00p 423697
22/04/2022 202.50p 205.50p 201.48p 203.50p 264593
21/04/2022 203.50p 205.00p 202.50p 203.00p 216491
20/04/2022 203.00p 203.50p 201.50p 203.50p 154696
19/04/2022 203.00p 206.98p 202.00p 203.00p 725345
18/04/2022 204.00p 208.66p 204.00p 205.00p 213316
15/04/2022 204.00p 208.66p 204.00p 205.00p 213316
14/04/2022 204.00p 208.66p 204.00p 205.00p 213316
13/04/2022 200.50p 209.50p 200.50p 208.00p 804790
12/04/2022 200.50p 200.50p 199.09p 200.50p 213277
11/04/2022 200.00p 202.00p 199.46p 202.00p 184286
08/04/2022 200.00p 203.00p 200.00p 200.50p 114310
07/04/2022 203.50p 204.00p 199.20p 200.00p 271292
06/04/2022 203.00p 203.50p 200.00p 200.00p 320036
05/04/2022 203.50p 205.00p 201.00p 203.00p 222275
04/04/2022 201.50p 209.00p 194.60p 202.50p 433468
01/04/2022 191.00p 202.18p 191.00p 201.00p 401043
31/03/2022 195.60p 197.00p 192.80p 195.60p 234010
30/03/2022 194.20p 196.52p 193.20p 195.00p 1142173
29/03/2022 196.20p 196.80p 194.00p 195.60p 250124
28/03/2022 195.00p 196.80p 193.20p 194.00p 308494
25/03/2022 191.00p 196.00p 191.00p 195.80p 351148
24/03/2022 191.00p 195.00p 191.00p 192.60p 261386
23/03/2022 193.00p 194.75p 191.60p 194.40p 402711
22/03/2022 191.00p 194.00p 190.60p 194.00p 216446
21/03/2022 190.00p 193.60p 190.00p 192.60p 549712
18/03/2022 185.20p 191.80p 185.20p 190.60p 634257
17/03/2022 193.00p 193.00p 187.60p 190.40p 374052
16/03/2022 190.20p 191.60p 186.80p 191.60p 497992
15/03/2022 188.60p 188.88p 184.40p 186.20p 328463
14/03/2022 185.80p 190.00p 185.80p 190.00p 410308
11/03/2022 185.00p 186.80p 181.60p 186.80p 379092
10/03/2022 186.60p 188.00p 182.40p 183.40p 908520
09/03/2022 181.80p 189.80p 181.80p 186.60p 464423
08/03/2022 183.20p 191.00p 182.60p 182.80p 955736
07/03/2022 185.00p 188.60p 177.80p 183.20p 482446
04/03/2022 191.20p 192.60p 184.40p 186.00p 543138
03/03/2022 203.00p 205.50p 191.60p 191.60p 803564
02/03/2022 207.00p 208.00p 203.00p 205.50p 762883
01/03/2022 207.50p 212.00p 206.50p 207.00p 322700
28/02/2022 206.50p 210.50p 202.61p 210.50p 526539
25/02/2022 200.00p 207.00p 200.00p 207.00p 371249
24/02/2022 201.00p 203.50p 199.60p 202.50p 496541
23/02/2022 206.50p 208.10p 205.00p 206.00p 808533
22/02/2022 206.00p 208.28p 204.50p 207.00p 787215
21/02/2022 208.50p 208.60p 206.83p 207.00p 298575
18/02/2022 205.00p 209.46p 204.50p 207.00p 408658
17/02/2022 204.00p 207.00p 203.00p 204.50p 341070
16/02/2022 204.50p 206.00p 202.50p 203.00p 226191
15/02/2022 202.50p 207.50p 202.50p 204.00p 201751
14/02/2022 206.00p 208.20p 203.00p 203.00p 575581
11/02/2022 200.50p 208.00p 196.80p 208.00p 375428
10/02/2022 201.00p 203.00p 196.20p 202.00p 7255651
09/02/2022 192.20p 202.00p 190.58p 198.20p 1970195
08/02/2022 189.40p 190.36p 186.60p 189.60p 252170
07/02/2022 188.20p 191.48p 187.20p 188.00p 233572
04/02/2022 188.80p 190.20p 187.60p 190.20p 165111
03/02/2022 196.40p 196.40p 189.00p 189.80p 258383
02/02/2022 191.80p 194.00p 191.20p 191.60p 179852
01/02/2022 194.40p 194.80p 190.40p 192.40p 129606
31/01/2022 193.60p 193.60p 189.40p 192.80p 219733
28/01/2022 194.00p 194.80p 186.80p 190.60p 516529
27/01/2022 186.80p 194.00p 184.20p 194.00p 343617
26/01/2022 200.00p 200.00p 187.40p 187.40p 503097
25/01/2022 201.00p 201.00p 191.39p 196.20p 225130
24/01/2022 196.40p 197.84p 192.40p 195.40p 325769
21/01/2022 196.00p 201.50p 195.51p 196.60p 783058
20/01/2022 198.00p 200.50p 196.40p 197.40p 5636116
19/01/2022 196.00p 198.20p 194.40p 197.40p 276897
18/01/2022 195.20p 197.80p 192.40p 196.40p 1690031
17/01/2022 197.60p 203.00p 195.80p 197.60p 225446
14/01/2022 201.00p 201.50p 198.20p 199.60p 212820
13/01/2022 200.00p 201.50p 199.00p 201.00p 150326
12/01/2022 200.50p 203.32p 197.85p 200.00p 228495
10/01/2022 203.00p 206.29p 199.00p 205.00p 134100
07/01/2022 203.50p 204.50p 198.60p 204.00p 141334
06/01/2022 202.50p 202.50p 198.00p 200.50p 259358
05/01/2022 205.00p 207.50p 200.50p 201.00p 291009
04/01/2022 207.50p 207.50p 204.13p 207.50p 1430229
31/12/2021 203.50p 205.50p 198.76p 205.50p 77178
30/12/2021 199.00p 201.50p 198.00p 201.50p 244823
29/12/2021 200.50p 204.05p 197.80p 200.50p 248625
24/12/2021 200.50p 200.50p 195.80p 197.60p 62972
23/12/2021 195.00p 197.20p 194.40p 195.40p 395843
22/12/2021 192.00p 195.40p 192.00p 194.00p 281024
21/12/2021 194.80p 195.00p 191.60p 195.00p 425378
20/12/2021 190.00p 193.32p 190.00p 192.40p 264814
17/12/2021 193.40p 196.00p 193.40p 194.00p 610491
16/12/2021 190.00p 195.00p 190.00p 193.40p 472880
15/12/2021 190.00p 195.00p 190.00p 193.40p 798603
14/12/2021 194.80p 201.00p 193.40p 194.40p 1002266
13/12/2021 205.00p 205.00p 197.20p 198.60p 356076
10/12/2021 205.00p 205.00p 199.60p 200.00p 449017
09/12/2021 202.50p 205.96p 200.00p 200.00p 607103
08/12/2021 200.00p 206.39p 200.00p 201.00p 450649
07/12/2021 195.80p 206.50p 195.80p 205.50p 743408
06/12/2021 201.00p 202.00p 198.00p 202.00p 251666
03/12/2021 193.80p 199.80p 193.80p 199.20p 268608
02/12/2021 195.40p 199.20p 195.00p 198.00p 377763
01/12/2021 194.60p 197.40p 193.60p 197.20p 330062
30/11/2021 190.00p 196.32p 190.00p 193.40p 573004
29/11/2021 198.40p 198.40p 193.80p 194.40p 798685
26/11/2021 196.20p 198.00p 194.20p 195.80p 408622
25/11/2021 199.80p 201.88p 197.60p 198.80p 619669
24/11/2021 207.50p 207.50p 199.20p 201.50p 329010
23/11/2021 200.50p 204.50p 199.80p 203.50p 658204
22/11/2021 208.00p 208.00p 200.50p 202.00p 390787
19/11/2021 210.00p 210.00p 202.70p 205.00p 237550
18/11/2021 206.00p 206.00p 202.50p 205.50p 1818793
17/11/2021 203.50p 208.00p 203.50p 205.50p 292514
16/11/2021 210.50p 216.50p 207.50p 208.00p 277812
15/11/2021 209.50p 211.50p 206.60p 208.50p 277761
12/11/2021 212.00p 215.00p 210.50p 211.00p 330171
11/11/2021 209.00p 213.50p 208.00p 212.00p 318199
10/11/2021 214.00p 216.00p 209.00p 212.50p 3540115
09/11/2021 210.50p 213.50p 205.00p 209.00p 480003
08/11/2021 213.50p 214.30p 204.00p 204.50p 225206
05/11/2021 207.50p 214.17p 207.50p 212.50p 1515086
04/11/2021 210.50p 214.50p 201.00p 207.00p 3485858
03/11/2021 216.00p 218.00p 211.00p 211.00p 409115
02/11/2021 218.00p 220.50p 213.00p 217.00p 399263

*Close Price adjusted for both dividends and splits