PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/03/2023 171.60p 172.00p 163.40p 170.40p 746649
17/03/2023 179.00p 181.40p 171.60p 171.60p 3034734
16/03/2023 177.40p 181.28p 175.60p 180.40p 590700
15/03/2023 178.80p 178.80p 174.20p 177.00p 540705
14/03/2023 177.00p 179.00p 174.72p 178.80p 362685
13/03/2023 178.60p 181.20p 175.80p 175.80p 591259
10/03/2023 179.00p 181.00p 176.40p 181.00p 450641
09/03/2023 180.00p 181.87p 178.45p 180.00p 353017
08/03/2023 181.20p 183.00p 180.00p 183.00p 373126
07/03/2023 182.40p 184.80p 181.80p 182.20p 645305
06/03/2023 182.00p 186.60p 182.00p 183.00p 913958
03/03/2023 182.80p 187.60p 182.80p 185.60p 296665
02/03/2023 185.00p 188.85p 181.80p 186.60p 374784
01/03/2023 180.20p 185.40p 180.20p 184.00p 327852
28/02/2023 185.80p 186.80p 181.80p 182.20p 713707
27/02/2023 186.60p 188.80p 182.93p 188.00p 301248
24/02/2023 187.00p 188.79p 184.99p 186.80p 314543
23/02/2023 189.40p 189.40p 186.40p 187.40p 335698
22/02/2023 185.00p 190.40p 184.69p 187.60p 329924
21/02/2023 190.40p 190.80p 187.73p 189.60p 446004
20/02/2023 189.40p 191.00p 187.15p 190.00p 2595469
17/02/2023 187.00p 188.40p 185.17p 188.20p 307078
16/02/2023 190.40p 190.40p 187.00p 187.20p 923672
15/02/2023 191.00p 192.40p 187.20p 188.40p 1772798
14/02/2023 193.20p 198.00p 191.84p 193.40p 213547
13/02/2023 193.00p 198.60p 191.20p 198.00p 256058
10/02/2023 198.00p 200.00p 195.80p 197.00p 333458
09/02/2023 194.80p 201.00p 191.60p 198.00p 1113783
08/02/2023 210.00p 211.00p 194.00p 194.80p 1975440
07/02/2023 218.00p 219.50p 213.00p 214.00p 377740
06/02/2023 219.00p 220.00p 217.51p 219.00p 186067
03/02/2023 219.00p 220.00p 217.50p 220.00p 113661
02/02/2023 218.00p 220.00p 217.00p 219.50p 246552
01/02/2023 217.50p 220.00p 216.00p 216.50p 132695
31/01/2023 217.00p 222.00p 215.50p 217.00p 395798
30/01/2023 213.00p 218.00p 210.63p 217.00p 178782
27/01/2023 213.50p 215.00p 212.00p 213.50p 102846
26/01/2023 213.50p 216.00p 210.25p 215.50p 624376
25/01/2023 215.00p 217.62p 212.50p 213.00p 176256
24/01/2023 209.50p 218.00p 206.00p 215.00p 341684
23/01/2023 210.50p 212.00p 207.50p 209.50p 851055
20/01/2023 211.00p 214.00p 210.25p 210.50p 583452
19/01/2023 216.00p 216.00p 211.25p 213.00p 127053
18/01/2023 216.50p 220.00p 213.50p 215.00p 192007
17/01/2023 218.00p 220.00p 217.50p 218.00p 244044
16/01/2023 220.00p 221.50p 217.00p 219.00p 844112
13/01/2023 219.50p 221.87p 216.62p 221.00p 155665
12/01/2023 222.00p 223.00p 218.75p 220.50p 263246
11/01/2023 211.50p 221.50p 211.50p 218.00p 674311
10/01/2023 215.50p 215.50p 210.00p 211.00p 352909
09/01/2023 215.50p 218.50p 212.00p 213.50p 339701
06/01/2023 215.00p 222.00p 214.16p 217.50p 168736
05/01/2023 212.00p 218.50p 210.90p 218.50p 118144
04/01/2023 212.00p 214.79p 211.34p 214.50p 120153
03/01/2023 209.00p 213.96p 206.57p 213.00p 218847
30/12/2022 212.00p 215.50p 208.50p 209.50p 60119
29/12/2022 217.00p 217.00p 211.00p 215.50p 97213
28/12/2022 212.00p 216.50p 207.00p 216.50p 99658
23/12/2022 210.50p 211.00p 207.50p 209.50p 270496
22/12/2022 213.00p 214.00p 210.00p 211.50p 143368
21/12/2022 216.50p 216.50p 212.00p 212.50p 179592
20/12/2022 215.50p 215.50p 213.50p 213.50p 85224
19/12/2022 214.00p 218.00p 213.03p 216.50p 85230
16/12/2022 218.00p 218.00p 213.00p 215.00p 1227827
15/12/2022 217.00p 220.00p 214.50p 217.00p 189997
14/12/2022 211.50p 216.00p 210.00p 215.50p 246670
13/12/2022 212.50p 215.50p 210.50p 212.50p 319243
12/12/2022 217.50p 217.50p 208.50p 211.00p 243992
09/12/2022 212.00p 215.97p 212.00p 214.00p 159754
08/12/2022 213.00p 217.50p 209.50p 211.50p 152948
07/12/2022 214.00p 215.00p 206.00p 212.50p 370765
06/12/2022 212.00p 215.00p 211.00p 212.00p 108673
05/12/2022 214.50p 218.50p 210.50p 211.50p 139896
02/12/2022 210.00p 213.00p 209.50p 211.00p 147866
01/12/2022 207.50p 210.50p 206.50p 210.50p 258234
30/11/2022 209.00p 210.50p 205.78p 207.00p 653411
29/11/2022 208.50p 210.08p 207.50p 208.00p 137267
28/11/2022 211.00p 211.00p 207.50p 209.00p 142576
25/11/2022 211.00p 213.50p 209.50p 210.50p 165215
24/11/2022 208.00p 214.00p 208.00p 213.50p 116991
23/11/2022 215.00p 215.00p 210.00p 212.50p 231096
22/11/2022 208.50p 212.00p 208.00p 210.00p 200697
21/11/2022 209.00p 212.00p 208.30p 210.00p 900404
18/11/2022 205.00p 210.00p 204.00p 210.00p 399007
17/11/2022 207.00p 207.00p 203.00p 204.50p 216612
16/11/2022 200.00p 206.00p 200.00p 205.50p 183912
15/11/2022 206.50p 208.50p 203.00p 205.00p 130104
14/11/2022 202.00p 206.00p 202.00p 206.00p 162289
11/11/2022 207.00p 208.00p 202.00p 204.00p 356909
10/11/2022 202.00p 205.50p 200.00p 204.50p 259978
09/11/2022 202.00p 202.00p 198.60p 200.50p 344992
08/11/2022 201.00p 201.50p 199.80p 201.50p 183433
07/11/2022 200.50p 203.50p 199.92p 201.00p 240408
04/11/2022 201.00p 201.00p 198.00p 200.50p 211658
03/11/2022 197.80p 199.20p 194.45p 197.60p 479679
02/11/2022 199.40p 201.62p 197.80p 199.20p 459429
01/11/2022 200.00p 202.50p 198.80p 199.00p 228169
31/10/2022 197.40p 200.50p 197.40p 200.00p 166015
28/10/2022 199.00p 199.80p 197.40p 198.80p 132917
27/10/2022 196.00p 201.00p 196.00p 198.80p 238743
26/10/2022 197.60p 200.50p 192.16p 198.20p 192805
25/10/2022 193.40p 199.00p 192.24p 198.00p 256396
24/10/2022 193.40p 200.00p 192.00p 193.80p 545970
21/10/2022 186.20p 193.20p 185.00p 193.00p 494709
20/10/2022 188.40p 194.80p 184.60p 186.80p 1559394
19/10/2022 194.40p 195.60p 191.00p 192.00p 309765
18/10/2022 194.40p 196.60p 193.60p 194.00p 999842
17/10/2022 191.20p 195.80p 191.20p 194.40p 457394
14/10/2022 195.00p 196.56p 191.60p 192.60p 409275
13/10/2022 191.00p 194.00p 190.15p 193.80p 288484
12/10/2022 192.60p 193.40p 190.60p 192.20p 355187
11/10/2022 192.80p 193.40p 191.80p 192.60p 320136
10/10/2022 194.20p 194.80p 191.80p 193.80p 292194
07/10/2022 198.80p 198.80p 193.80p 195.20p 146584
06/10/2022 194.60p 196.12p 193.80p 195.00p 613203
05/10/2022 196.60p 197.20p 192.80p 194.60p 152944
04/10/2022 195.00p 195.58p 191.92p 194.80p 205398
03/10/2022 193.40p 194.40p 191.80p 192.80p 315580
30/09/2022 188.60p 196.20p 188.60p 195.20p 413403
29/09/2022 192.60p 195.00p 191.00p 192.60p 296132
28/09/2022 191.00p 195.80p 191.00p 194.80p 605844
27/09/2022 198.00p 198.88p 192.40p 193.40p 1593332
26/09/2022 194.80p 200.50p 194.40p 197.00p 283712
23/09/2022 199.00p 201.00p 195.00p 200.50p 349809
22/09/2022 197.40p 201.00p 193.40p 199.20p 429992
21/09/2022 192.00p 195.60p 190.60p 195.20p 142726
20/09/2022 192.20p 193.40p 190.41p 191.00p 565124
19/09/2022 192.60p 194.00p 190.00p 192.40p 757603
16/09/2022 192.60p 194.00p 190.00p 192.40p 757603
15/09/2022 193.00p 194.00p 191.00p 192.60p 537825
14/09/2022 199.00p 199.00p 192.80p 192.80p 334549
13/09/2022 204.50p 204.50p 197.40p 197.40p 345878
12/09/2022 198.00p 200.50p 195.20p 200.00p 336940
09/09/2022 196.00p 199.20p 195.00p 197.80p 260059
08/09/2022 195.00p 197.20p 193.00p 194.20p 447166
07/09/2022 193.00p 196.40p 193.00p 196.40p 265888
06/09/2022 193.40p 196.00p 191.60p 194.60p 487185
05/09/2022 194.80p 194.80p 191.60p 192.60p 375438
02/09/2022 191.40p 195.00p 191.20p 195.00p 293618
01/09/2022 194.00p 194.00p 190.97p 192.40p 443914
31/08/2022 197.80p 199.00p 193.00p 194.60p 601573
30/08/2022 190.60p 198.40p 190.60p 198.40p 342704
29/08/2022 197.60p 198.20p 194.60p 195.20p 759995
26/08/2022 197.60p 198.20p 194.60p 195.20p 511086
25/08/2022 200.50p 201.00p 195.80p 197.00p 251377
24/08/2022 200.50p 203.00p 199.80p 199.80p 241902
23/08/2022 200.50p 205.50p 199.40p 202.00p 757424
22/08/2022 206.50p 207.50p 202.25p 204.00p 683777
19/08/2022 209.00p 211.50p 206.00p 206.50p 411804
18/08/2022 207.00p 211.50p 206.75p 209.00p 205340
17/08/2022 210.50p 214.50p 210.50p 211.50p 2936547
16/08/2022 210.50p 215.00p 210.50p 214.50p 254920
15/08/2022 213.00p 213.00p 210.88p 211.00p 2479553
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

*Close Price adjusted for both dividends and splits