PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
03/03/2021 252.50p 253.00p 248.00p 249.50p 206457
02/03/2021 249.50p 251.50p 247.50p 249.00p 230564
01/03/2021 250.50p 250.50p 245.87p 247.00p 167705
26/02/2021 250.50p 255.05p 245.00p 245.00p 509062
25/02/2021 246.00p 254.80p 246.00p 252.00p 197963
24/02/2021 245.00p 251.00p 245.00p 251.00p 340178
23/02/2021 250.50p 250.50p 245.12p 247.00p 375214
22/02/2021 251.50p 253.00p 244.50p 245.00p 266992
19/02/2021 259.50p 259.50p 252.00p 253.00p 147875
18/02/2021 256.00p 259.50p 252.40p 255.00p 150701
17/02/2021 258.50p 262.00p 254.00p 257.00p 157718
16/02/2021 267.50p 267.50p 256.00p 257.50p 315981
15/02/2021 271.00p 272.50p 262.50p 263.50p 242926
12/02/2021 266.00p 269.00p 262.00p 266.50p 242991
11/02/2021 271.00p 271.00p 260.50p 265.00p 319566
10/02/2021 270.00p 278.00p 264.50p 267.00p 232166
09/02/2021 271.00p 271.00p 262.50p 268.00p 213385
08/02/2021 270.00p 272.00p 264.00p 265.00p 543571
05/02/2021 266.00p 267.50p 261.00p 265.00p 380457
04/02/2021 260.50p 266.00p 258.00p 262.00p 565712
03/02/2021 243.00p 259.49p 243.00p 259.00p 778494
02/02/2021 250.00p 250.00p 248.00p 248.50p 264450
01/02/2021 253.00p 253.00p 247.00p 248.00p 321193
29/01/2021 246.00p 249.74p 242.50p 248.00p 429050
28/01/2021 234.50p 250.00p 234.50p 248.50p 401900
27/01/2021 239.00p 242.00p 235.50p 240.00p 505183
26/01/2021 240.00p 245.39p 238.00p 238.50p 590744
25/01/2021 228.00p 241.00p 228.00p 238.00p 734729
22/01/2021 239.00p 239.00p 231.50p 231.50p 256170
21/01/2021 227.50p 236.50p 227.50p 233.50p 179205
20/01/2021 237.00p 239.00p 231.50p 234.00p 291848
19/01/2021 227.50p 234.00p 227.50p 230.00p 350505
18/01/2021 220.00p 233.50p 220.00p 230.50p 551143
15/01/2021 230.00p 240.00p 223.50p 225.00p 379891
14/01/2021 226.00p 235.00p 222.00p 235.00p 265425
13/01/2021 234.50p 237.50p 223.88p 226.00p 235597
12/01/2021 240.00p 240.00p 230.00p 230.00p 165524
11/01/2021 237.50p 240.00p 234.00p 235.00p 155503
08/01/2021 237.00p 238.50p 232.00p 235.00p 216495
07/01/2021 240.50p 240.50p 232.00p 236.00p 193969
06/01/2021 239.00p 239.79p 232.50p 235.50p 133387
05/01/2021 234.50p 237.50p 234.00p 236.50p 287294
04/01/2021 233.50p 240.50p 232.22p 235.50p 235216
31/12/2020 230.50p 236.50p 229.71p 230.00p 106140
30/12/2020 234.00p 236.70p 232.80p 235.00p 172917
29/12/2020 235.00p 239.50p 233.00p 236.00p 469876
28/12/2020 228.00p 232.50p 226.00p 230.50p 185667
24/12/2020 228.00p 232.50p 226.00p 230.50p 185667
23/12/2020 226.50p 229.50p 226.00p 228.00p 307316
22/12/2020 229.50p 233.50p 227.00p 228.50p 293301
21/12/2020 234.00p 238.39p 228.00p 229.50p 237404
18/12/2020 236.50p 236.50p 227.50p 234.00p 573382
17/12/2020 228.00p 232.50p 227.50p 230.50p 247816
16/12/2020 230.00p 234.50p 224.00p 230.50p 506062
15/12/2020 226.00p 231.50p 225.86p 228.00p 199435
14/12/2020 229.50p 232.00p 227.00p 227.50p 279416
11/12/2020 221.00p 231.00p 221.00p 229.50p 360673
10/12/2020 229.50p 230.00p 220.50p 225.00p 360946
09/12/2020 227.50p 229.00p 223.50p 224.50p 607027
08/12/2020 233.50p 233.50p 227.00p 227.00p 217930
07/12/2020 236.50p 237.00p 228.00p 229.50p 300992
04/12/2020 228.00p 238.00p 228.00p 233.50p 253658
03/12/2020 227.00p 234.49p 227.00p 232.00p 378307
02/12/2020 227.00p 230.50p 227.00p 229.50p 353063
01/12/2020 230.00p 230.00p 225.20p 228.50p 277335
30/11/2020 223.00p 231.00p 223.00p 227.50p 420520
27/11/2020 235.00p 235.00p 222.00p 228.50p 538874
26/11/2020 229.00p 230.50p 225.00p 230.00p 188862
25/11/2020 223.50p 226.00p 220.50p 225.00p 1171695
24/11/2020 226.50p 228.00p 223.00p 224.00p 243946
23/11/2020 230.00p 230.50p 223.00p 225.50p 580703
20/11/2020 236.00p 236.00p 229.50p 229.50p 170502
19/11/2020 234.00p 239.00p 229.50p 232.50p 269635
18/11/2020 240.50p 242.50p 238.00p 239.00p 319869
17/11/2020 241.50p 241.50p 237.00p 240.50p 314480
16/11/2020 242.00p 243.50p 239.50p 240.50p 506961
13/11/2020 241.00p 244.00p 238.51p 242.00p 202485
12/11/2020 245.00p 246.24p 238.50p 244.00p 417512
10/11/2020 238.00p 239.82p 232.50p 236.00p 739389
09/11/2020 233.00p 241.50p 233.00p 238.00p 479151
06/11/2020 229.00p 234.50p 229.00p 231.00p 412918
05/11/2020 236.00p 236.76p 231.00p 234.50p 1004970
04/11/2020 229.50p 234.50p 229.50p 233.50p 263641
03/11/2020 239.00p 240.00p 231.50p 233.50p 310440
02/11/2020 226.50p 237.50p 226.50p 235.50p 387481
30/10/2020 227.50p 232.00p 227.00p 232.00p 222787
29/10/2020 235.00p 235.50p 228.42p 233.00p 708863
28/10/2020 236.00p 237.50p 229.08p 229.50p 451771
27/10/2020 240.50p 241.00p 236.50p 238.00p 154336
26/10/2020 241.00p 243.50p 238.00p 238.50p 204374
23/10/2020 244.00p 244.50p 241.00p 242.50p 595185
22/10/2020 237.50p 244.00p 234.00p 244.00p 1660743
21/10/2020 244.00p 248.50p 238.50p 240.00p 348799
20/10/2020 252.50p 253.50p 246.50p 248.00p 255951
19/10/2020 253.00p 260.00p 252.00p 252.00p 322195
16/10/2020 259.00p 262.50p 254.53p 255.50p 1086175
15/10/2020 260.00p 262.12p 255.37p 258.00p 567053
14/10/2020 256.00p 265.24p 254.00p 260.00p 2162618
13/10/2020 253.00p 257.00p 253.00p 256.50p 1140182
12/10/2020 260.00p 260.00p 252.00p 255.00p 1921416
09/10/2020 244.50p 262.50p 239.26p 255.50p 5537880
08/10/2020 231.00p 240.50p 231.00p 239.00p 1049104
07/10/2020 237.00p 237.00p 233.50p 233.50p 442677
06/10/2020 235.50p 236.50p 232.50p 235.50p 205889
05/10/2020 238.00p 238.90p 233.27p 235.00p 616237
02/10/2020 233.00p 238.00p 233.00p 238.00p 1703068
01/10/2020 233.50p 237.00p 229.50p 234.50p 346842
30/09/2020 232.00p 238.28p 230.00p 235.00p 1214628
29/09/2020 235.00p 236.50p 230.88p 233.50p 343148
28/09/2020 233.00p 239.50p 227.77p 237.00p 473148
25/09/2020 216.50p 240.00p 215.00p 230.50p 760889
24/09/2020 208.50p 216.50p 207.81p 214.50p 777038
23/09/2020 215.50p 216.72p 195.40p 210.00p 674840
22/09/2020 211.00p 216.45p 204.00p 215.00p 298746
21/09/2020 211.00p 211.00p 205.77p 209.50p 441438
18/09/2020 211.00p 216.50p 206.32p 212.50p 719717
17/09/2020 207.50p 210.97p 206.98p 210.50p 159018
16/09/2020 211.50p 212.00p 208.18p 210.00p 171880
15/09/2020 208.00p 213.00p 208.00p 211.50p 83508
14/09/2020 212.00p 214.50p 207.50p 211.50p 121290
11/09/2020 213.50p 213.50p 207.21p 210.00p 143950
10/09/2020 210.00p 214.50p 208.00p 210.50p 140805
09/09/2020 210.50p 213.00p 208.00p 210.00p 217564
08/09/2020 211.50p 213.00p 209.00p 211.50p 180951
07/09/2020 210.00p 211.00p 208.00p 210.00p 288782
04/09/2020 207.00p 211.00p 206.16p 209.00p 175660
03/09/2020 206.50p 207.50p 206.00p 206.50p 332904
02/09/2020 207.50p 207.50p 205.94p 206.00p 148123
01/09/2020 206.50p 207.50p 205.42p 207.50p 465303
31/08/2020 199.60p 206.00p 199.00p 206.00p 511342
28/08/2020 199.60p 206.00p 199.00p 206.00p 511342
27/08/2020 201.50p 205.36p 198.20p 204.50p 198728
26/08/2020 201.00p 207.50p 195.00p 205.50p 129820
25/08/2020 198.20p 206.00p 196.41p 204.00p 175703
24/08/2020 207.50p 207.50p 199.40p 201.50p 69805
21/08/2020 207.00p 207.00p 198.80p 204.50p 165723
20/08/2020 205.00p 207.50p 200.51p 207.50p 327110
19/08/2020 205.00p 205.00p 200.50p 203.50p 259295
18/08/2020 200.00p 209.38p 200.00p 202.00p 153238
17/08/2020 200.00p 202.50p 200.00p 201.50p 218374
14/08/2020 207.50p 207.50p 200.00p 201.50p 173256
13/08/2020 199.20p 208.00p 199.20p 206.50p 203104
12/08/2020 200.00p 206.00p 199.00p 204.00p 483378
11/08/2020 197.60p 201.00p 197.60p 200.00p 291403
10/08/2020 198.00p 198.80p 195.00p 198.80p 182018
07/08/2020 192.00p 198.00p 191.60p 197.00p 211194
06/08/2020 193.00p 199.00p 192.00p 197.00p 162357
05/08/2020 197.80p 198.00p 196.68p 198.00p 234871
04/08/2020 196.20p 199.00p 192.40p 197.40p 377016
03/08/2020 188.20p 199.80p 187.00p 196.00p 312332
31/07/2020 186.00p 191.00p 186.00p 190.40p 304008
30/07/2020 193.00p 193.00p 188.20p 189.40p 137094
29/07/2020 192.80p 196.40p 192.20p 192.60p 223692
28/07/2020 194.00p 196.00p 191.80p 193.00p 219999
27/07/2020 192.20p 195.80p 190.61p 193.60p 322200
24/07/2020 195.00p 199.40p 194.00p 194.00p 266118
23/07/2020 197.00p 198.60p 189.40p 197.80p 237935
22/07/2020 197.00p 197.00p 190.80p 192.40p 402768
21/07/2020 189.20p 196.80p 189.20p 194.40p 211610
20/07/2020 184.40p 196.26p 184.40p 189.40p 195269
17/07/2020 183.80p 195.14p 183.80p 189.00p 134242
16/07/2020 188.00p 188.96p 186.92p 188.20p 271182
15/07/2020 187.00p 191.40p 185.60p 188.60p 148079
14/07/2020 182.60p 186.20p 182.04p 185.60p 221276
13/07/2020 186.00p 189.00p 181.00p 185.00p 284538
10/07/2020 183.60p 187.00p 182.80p 185.80p 173540
09/07/2020 186.80p 186.80p 182.60p 185.80p 266861
08/07/2020 184.40p 185.74p 182.60p 185.40p 371649
07/07/2020 183.20p 187.00p 183.20p 185.40p 274575
06/07/2020 188.00p 188.03p 183.25p 187.40p 169380
03/07/2020 189.20p 189.80p 180.20p 186.00p 148837
02/07/2020 188.80p 190.00p 184.00p 184.80p 154813
01/07/2020 185.00p 190.00p 183.91p 188.20p 270375
30/06/2020 185.40p 186.80p 184.00p 184.80p 246605
29/06/2020 182.80p 187.60p 182.00p 186.20p 206124
26/06/2020 188.40p 188.40p 182.20p 185.00p 257877
25/06/2020 182.40p 183.00p 179.00p 183.00p 109800
24/06/2020 181.60p 183.80p 179.12p 182.80p 180069
23/06/2020 184.00p 184.00p 180.20p 183.00p 286222
22/06/2020 182.80p 196.40p 182.00p 182.60p 389211
19/06/2020 181.40p 186.60p 179.34p 186.60p 1011721
18/06/2020 181.80p 183.80p 178.80p 182.20p 299459
17/06/2020 178.60p 186.80p 178.00p 181.80p 507984
16/06/2020 182.80p 186.80p 180.60p 183.00p 330073
15/06/2020 178.60p 182.60p 177.60p 181.80p 292967
12/06/2020 175.80p 184.20p 174.30p 183.00p 448423
11/06/2020 175.80p 180.57p 169.60p 180.00p 412887
10/06/2020 174.40p 184.80p 174.40p 180.00p 435073
09/06/2020 178.00p 180.60p 176.44p 178.40p 470354
08/06/2020 175.80p 180.00p 175.20p 180.00p 399026
05/06/2020 178.20p 179.80p 176.00p 179.80p 211538
04/06/2020 179.00p 182.40p 175.80p 177.20p 323196
03/06/2020 182.20p 184.61p 178.60p 180.60p 239478
02/06/2020 181.00p 181.00p 175.00p 178.40p 227741
29/05/2020 173.40p 178.60p 169.04p 176.60p 1188092
27/05/2020 175.00p 177.87p 173.80p 176.40p 484950
26/05/2020 181.00p 182.93p 173.00p 175.20p 299624
22/05/2020 173.60p 179.00p 173.46p 179.00p 203320
21/05/2020 173.80p 179.00p 173.80p 175.80p 245390
20/05/2020 177.20p 180.54p 175.68p 177.60p 250793

*Close Price adjusted for both dividends and splits