PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
19/05/2020 184.00p 184.00p 177.40p 178.40p 203392
18/05/2020 180.00p 187.80p 174.86p 182.20p 312634
15/05/2020 177.00p 179.75p 176.00p 178.60p 361958
14/05/2020 178.80p 181.80p 175.20p 175.40p 329982
13/05/2020 182.00p 186.60p 179.00p 180.40p 229756
12/05/2020 178.00p 189.40p 176.20p 186.40p 453957
11/05/2020 176.00p 184.79p 172.40p 179.00p 469695
07/05/2020 176.00p 180.00p 174.80p 175.00p 560635
06/05/2020 177.00p 178.00p 173.80p 175.40p 204352
05/05/2020 181.00p 182.40p 176.07p 176.40p 253552
01/05/2020 182.80p 191.57p 182.80p 186.00p 376415
30/04/2020 185.00p 189.35p 182.80p 187.00p 384230
29/04/2020 176.80p 186.80p 173.36p 185.60p 328816
28/04/2020 170.00p 176.00p 169.00p 176.00p 450473
27/04/2020 173.00p 176.92p 170.34p 170.60p 284443
24/04/2020 170.00p 175.60p 170.00p 170.60p 235600
23/04/2020 174.40p 179.80p 172.61p 173.00p 491602
22/04/2020 171.80p 179.40p 171.80p 174.40p 380933
21/04/2020 180.80p 182.60p 174.40p 175.80p 349161
20/04/2020 181.00p 184.60p 178.46p 184.00p 213859
17/04/2020 177.00p 182.00p 176.00p 176.80p 1769276
16/04/2020 182.00p 186.73p 171.20p 176.20p 502752
15/04/2020 181.20p 185.05p 178.20p 179.80p 594826
14/04/2020 186.00p 188.20p 181.40p 185.00p 518817
09/04/2020 180.40p 186.80p 176.20p 184.00p 654979
08/04/2020 181.20p 187.00p 178.40p 184.20p 293843
07/04/2020 178.60p 193.60p 178.60p 185.60p 549487
06/04/2020 178.60p 183.71p 177.20p 182.00p 338586
03/04/2020 185.40p 185.40p 176.24p 178.40p 367669
02/04/2020 186.20p 187.00p 178.60p 180.40p 416809
01/04/2020 192.40p 192.91p 180.85p 184.20p 626530
31/03/2020 191.20p 194.60p 187.60p 192.00p 376391
30/03/2020 189.00p 189.00p 179.60p 188.00p 172907
27/03/2020 191.20p 193.80p 186.20p 189.20p 640445
26/03/2020 186.00p 194.80p 184.60p 194.20p 248280
25/03/2020 188.60p 212.47p 184.20p 190.60p 928556
24/03/2020 176.40p 189.60p 176.40p 189.60p 540108
23/03/2020 173.80p 182.00p 169.80p 175.40p 1039466
20/03/2020 170.20p 184.40p 168.63p 180.60p 1418057
19/03/2020 164.20p 173.80p 158.20p 170.00p 1347803
18/03/2020 174.80p 174.80p 159.00p 163.00p 974204
17/03/2020 164.80p 180.00p 160.52p 173.00p 1568429
16/03/2020 168.00p 168.00p 149.80p 162.00p 739912
13/03/2020 165.00p 174.42p 162.20p 164.00p 726005
12/03/2020 159.80p 161.00p 149.00p 161.00p 1512664
11/03/2020 166.60p 173.20p 164.40p 164.60p 1934088
10/03/2020 173.00p 174.13p 163.40p 166.00p 739318
09/03/2020 184.00p 184.00p 165.09p 169.00p 1039832
06/03/2020 182.80p 185.95p 180.64p 182.40p 411658
05/03/2020 190.00p 192.40p 185.00p 186.40p 799330
04/03/2020 186.20p 194.60p 185.00p 188.40p 526545
03/03/2020 187.60p 197.60p 187.57p 190.80p 657431
02/03/2020 181.00p 188.22p 178.68p 185.00p 478244
28/02/2020 182.00p 182.00p 173.00p 181.00p 610588
27/02/2020 184.00p 187.00p 181.20p 181.60p 457693
26/02/2020 187.80p 187.80p 180.84p 187.60p 352504
25/02/2020 193.80p 193.80p 183.20p 184.00p 214955
24/02/2020 197.00p 197.00p 188.80p 189.80p 214301
21/02/2020 197.60p 201.00p 195.56p 197.20p 228384
20/02/2020 197.40p 198.80p 192.60p 198.60p 283931
19/02/2020 192.60p 193.80p 189.40p 193.80p 117066
18/02/2020 193.00p 193.64p 189.60p 191.00p 131748
17/02/2020 189.00p 192.00p 185.98p 191.60p 197884
14/02/2020 188.00p 190.00p 185.00p 188.80p 178829
13/02/2020 194.60p 194.60p 185.60p 188.00p 574763
12/02/2020 190.00p 194.80p 190.00p 190.80p 273220
11/02/2020 194.40p 195.60p 190.00p 192.00p 404938
10/02/2020 196.80p 196.94p 190.00p 190.00p 209223
07/02/2020 197.40p 198.40p 190.80p 192.60p 313067
06/02/2020 193.20p 199.00p 193.20p 194.80p 213469
05/02/2020 199.40p 200.00p 192.40p 198.00p 309386
04/02/2020 197.00p 199.40p 193.20p 195.80p 311193
03/02/2020 190.00p 196.17p 190.00p 193.20p 251936
31/01/2020 188.20p 194.40p 188.20p 192.40p 241604
30/01/2020 193.00p 196.20p 190.80p 191.60p 243598
29/01/2020 192.20p 198.60p 192.20p 193.60p 172112
28/01/2020 199.20p 199.20p 191.46p 197.00p 349825
27/01/2020 205.00p 205.00p 194.20p 194.60p 290462
24/01/2020 196.80p 203.00p 196.80p 201.50p 208337
23/01/2020 199.00p 200.68p 197.40p 197.40p 326001
22/01/2020 199.00p 202.27p 197.60p 198.20p 274459
21/01/2020 196.20p 202.50p 196.20p 202.50p 469245
20/01/2020 202.50p 206.00p 199.00p 201.00p 372025
17/01/2020 204.00p 204.00p 198.00p 200.00p 141652
16/01/2020 204.00p 204.00p 196.00p 199.60p 255688
15/01/2020 208.00p 208.00p 197.59p 199.60p 335400
14/01/2020 202.00p 205.50p 198.00p 203.50p 364504
13/01/2020 203.50p 206.00p 200.00p 200.50p 141835
10/01/2020 208.00p 208.00p 202.50p 203.50p 409023
09/01/2020 207.50p 207.50p 203.00p 205.00p 108089
08/01/2020 210.50p 210.50p 202.74p 203.00p 158446
07/01/2020 206.00p 207.29p 204.65p 206.50p 222977
06/01/2020 206.50p 208.00p 204.50p 206.50p 385152
03/01/2020 206.00p 209.29p 202.90p 208.50p 315806
02/01/2020 212.50p 212.50p 204.00p 207.50p 568327
31/12/2019 213.00p 214.50p 205.50p 208.50p 204787
30/12/2019 201.00p 216.69p 201.00p 212.50p 810665
27/12/2019 208.00p 208.00p 199.83p 205.00p 475077
24/12/2019 202.50p 204.01p 198.00p 203.50p 338566
23/12/2019 190.60p 204.69p 189.60p 202.50p 1523582
20/12/2019 183.80p 191.00p 180.60p 186.20p 1246506
19/12/2019 186.40p 186.40p 177.20p 180.60p 2081280
18/12/2019 178.00p 189.00p 177.40p 181.80p 1267344
17/12/2019 188.40p 193.15p 177.60p 178.80p 649211
16/12/2019 193.80p 195.80p 190.47p 194.20p 357927
13/12/2019 196.20p 204.00p 189.60p 196.60p 409191
12/12/2019 189.20p 196.20p 187.20p 192.40p 286453
11/12/2019 203.00p 203.00p 192.60p 193.80p 178932
10/12/2019 198.20p 202.84p 198.20p 200.00p 364152
09/12/2019 203.50p 203.50p 197.20p 200.50p 227570
06/12/2019 205.00p 205.00p 198.56p 200.00p 602410
05/12/2019 205.00p 205.00p 199.40p 201.00p 229777
04/12/2019 206.00p 206.00p 199.60p 200.50p 146124
03/12/2019 199.20p 203.29p 199.20p 202.50p 103871
02/12/2019 208.50p 210.00p 197.00p 202.00p 301688
29/11/2019 210.00p 210.00p 204.00p 204.00p 152447
28/11/2019 207.00p 208.50p 204.50p 206.00p 196488
27/11/2019 204.50p 206.00p 201.00p 203.50p 121021
26/11/2019 200.50p 204.50p 198.64p 204.50p 271336
25/11/2019 205.00p 205.00p 200.00p 201.00p 128471
22/11/2019 200.00p 201.50p 196.20p 201.00p 300790
21/11/2019 198.60p 200.52p 195.20p 198.40p 181817
20/11/2019 198.20p 201.40p 198.00p 198.00p 83681
19/11/2019 196.40p 204.50p 196.40p 199.60p 164932
18/11/2019 196.00p 202.00p 196.00p 201.50p 98845
15/11/2019 198.20p 203.30p 198.20p 200.50p 138867
14/11/2019 198.80p 203.56p 195.80p 203.00p 219853
13/11/2019 199.00p 202.00p 198.00p 200.50p 636912
12/11/2019 200.00p 200.00p 198.20p 199.40p 230836
11/11/2019 198.00p 200.00p 196.97p 199.60p 219197
08/11/2019 208.00p 208.00p 198.20p 199.20p 340999
07/11/2019 200.00p 205.50p 200.00p 204.00p 574179
06/11/2019 201.50p 206.00p 201.50p 205.00p 128638
05/11/2019 204.00p 206.50p 203.00p 205.00p 247686
04/11/2019 199.00p 203.50p 199.00p 203.50p 3330432
01/11/2019 203.00p 204.50p 199.80p 202.50p 1770344
31/10/2019 201.50p 201.50p 199.60p 201.50p 6495555
30/10/2019 202.50p 202.50p 199.00p 200.00p 1314753
29/10/2019 199.60p 200.00p 195.00p 200.00p 369425
28/10/2019 200.00p 201.50p 196.26p 198.20p 131860
25/10/2019 206.00p 206.50p 198.60p 198.60p 1426889
24/10/2019 208.00p 208.00p 202.00p 202.00p 140293
23/10/2019 208.00p 208.00p 205.00p 205.50p 240369
22/10/2019 200.50p 207.00p 200.50p 206.00p 291328
21/10/2019 202.50p 206.50p 202.20p 205.50p 168525
18/10/2019 200.50p 208.00p 200.50p 207.50p 160735
17/10/2019 201.00p 206.50p 200.36p 204.50p 188891
16/10/2019 208.00p 208.80p 201.00p 203.00p 229170
15/10/2019 207.00p 209.00p 204.00p 206.50p 227247
14/10/2019 206.50p 206.50p 203.50p 205.00p 122366
11/10/2019 204.50p 207.00p 203.80p 206.50p 257133
10/10/2019 202.00p 209.54p 202.00p 206.00p 261012
09/10/2019 206.00p 206.50p 203.30p 205.00p 94309
08/10/2019 212.50p 212.50p 205.00p 206.50p 169012
07/10/2019 207.50p 212.00p 207.50p 208.00p 230894
04/10/2019 208.00p 208.00p 203.00p 208.00p 269745
03/10/2019 206.50p 207.00p 202.50p 204.00p 92732
02/10/2019 203.50p 210.50p 203.50p 208.00p 336313
01/10/2019 203.50p 204.00p 201.00p 204.00p 755824
30/09/2019 207.50p 207.50p 200.81p 202.50p 3161940
27/09/2019 201.50p 203.50p 200.00p 203.50p 356701
26/09/2019 201.50p 206.50p 201.50p 202.00p 2922147
25/09/2019 209.50p 211.00p 202.00p 206.00p 799777
24/09/2019 205.50p 215.50p 205.50p 212.50p 204789
23/09/2019 213.50p 213.50p 207.50p 209.00p 134837
20/09/2019 211.00p 213.00p 205.00p 209.00p 367877
19/09/2019 211.50p 213.00p 211.50p 212.00p 633660
18/09/2019 217.00p 217.00p 210.50p 212.00p 96013
17/09/2019 210.00p 213.00p 210.00p 211.50p 1121778
16/09/2019 216.00p 216.00p 208.00p 210.00p 148212
13/09/2019 208.00p 216.50p 208.00p 211.50p 170621
12/09/2019 210.50p 213.40p 209.68p 212.50p 188666
11/09/2019 212.50p 213.10p 209.50p 210.00p 150877
10/09/2019 212.50p 214.47p 209.50p 209.50p 185925
09/09/2019 217.00p 220.50p 213.50p 213.50p 208618
06/09/2019 212.50p 217.00p 212.50p 214.00p 137152
05/09/2019 214.00p 218.50p 214.00p 217.00p 235959
04/09/2019 218.00p 218.50p 216.00p 218.50p 194460
03/09/2019 211.50p 215.00p 209.00p 215.00p 321143
02/09/2019 205.00p 212.00p 205.00p 211.00p 109276
30/08/2019 210.00p 212.00p 209.00p 210.00p 193466
29/08/2019 206.00p 211.00p 203.00p 210.00p 279986
28/08/2019 205.00p 207.50p 205.00p 205.50p 949161
27/08/2019 207.50p 207.50p 203.61p 206.00p 421981
23/08/2019 208.50p 208.50p 204.50p 205.50p 140034
22/08/2019 205.00p 207.50p 205.00p 207.50p 408222
21/08/2019 204.00p 207.71p 204.00p 206.00p 598017
20/08/2019 202.50p 205.26p 202.50p 204.50p 163086
19/08/2019 203.50p 206.50p 202.00p 202.00p 206004
16/08/2019 205.00p 205.00p 199.00p 202.50p 117358
15/08/2019 209.00p 209.00p 203.50p 205.50p 163385
14/08/2019 211.00p 211.00p 206.00p 206.50p 421419
13/08/2019 206.50p 211.50p 205.16p 209.50p 1192381
12/08/2019 215.50p 215.50p 208.00p 210.50p 350478
09/08/2019 212.50p 215.50p 208.50p 209.00p 83811
08/08/2019 215.00p 215.00p 207.00p 207.50p 607686
07/08/2019 211.50p 214.50p 210.50p 214.00p 889964
06/08/2019 211.00p 215.50p 208.50p 211.00p 478548
05/08/2019 215.00p 215.00p 210.48p 211.50p 247961
02/08/2019 217.00p 218.00p 214.50p 216.50p 174912

*Close Price adjusted for both dividends and splits