PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/08/2019 218.50p 220.50p 218.00p 219.00p 140250
31/07/2019 216.50p 221.00p 216.30p 219.50p 644090
30/07/2019 220.00p 222.36p 217.00p 217.00p 194230
29/07/2019 220.00p 220.00p 216.41p 217.50p 189794
26/07/2019 219.00p 226.50p 216.87p 218.00p 141365
25/07/2019 222.00p 223.00p 217.50p 217.50p 236869
24/07/2019 225.00p 225.00p 220.00p 220.00p 358511
23/07/2019 221.00p 228.00p 217.70p 224.50p 221365
22/07/2019 215.00p 229.62p 215.00p 227.00p 386715
19/07/2019 219.50p 219.50p 214.00p 217.00p 2391973
18/07/2019 217.50p 221.03p 216.00p 216.50p 125896
17/07/2019 215.00p 221.00p 214.00p 220.00p 162706
16/07/2019 213.00p 216.32p 210.00p 215.50p 193077
15/07/2019 213.00p 213.00p 212.00p 213.00p 197001
12/07/2019 214.00p 215.50p 212.50p 213.00p 267649
11/07/2019 214.00p 216.11p 213.50p 215.00p 92626
10/07/2019 217.50p 218.23p 214.00p 215.50p 156380
09/07/2019 214.50p 221.00p 214.50p 218.50p 95539
08/07/2019 219.00p 223.00p 218.50p 220.00p 296516
05/07/2019 216.00p 220.00p 213.50p 219.50p 118939
04/07/2019 214.50p 216.00p 214.00p 215.50p 71351
03/07/2019 219.00p 219.00p 213.50p 216.00p 159545
02/07/2019 215.50p 215.50p 209.00p 214.00p 145080
01/07/2019 214.00p 215.00p 212.00p 212.00p 149748
28/06/2019 208.50p 215.00p 208.50p 214.00p 198959
27/06/2019 211.50p 215.50p 209.50p 213.50p 224797
26/06/2019 212.00p 218.50p 212.00p 215.50p 3831631
25/06/2019 219.00p 219.50p 209.50p 214.00p 429099
24/06/2019 213.50p 227.00p 210.55p 222.00p 337453
21/06/2019 211.50p 215.00p 206.50p 212.50p 1217563
20/06/2019 208.00p 208.00p 204.50p 206.50p 287368
19/06/2019 214.00p 215.50p 206.00p 206.00p 274426
18/06/2019 208.50p 219.50p 208.50p 218.00p 405957
17/06/2019 208.00p 211.16p 208.00p 211.00p 426051
14/06/2019 199.60p 211.50p 199.60p 209.50p 109766
13/06/2019 199.00p 204.00p 192.20p 202.50p 427179
12/06/2019 203.50p 205.00p 198.00p 202.00p 199133
11/06/2019 201.50p 203.00p 198.00p 200.00p 161448
10/06/2019 202.00p 203.50p 197.60p 200.00p 104952
07/06/2019 200.00p 202.00p 200.00p 201.50p 97996
06/06/2019 202.00p 206.19p 200.50p 200.50p 79756
05/06/2019 206.50p 206.50p 200.00p 204.50p 68197
04/06/2019 202.00p 206.00p 201.00p 201.00p 119116
03/06/2019 202.00p 206.50p 202.00p 205.50p 99005
31/05/2019 205.00p 207.00p 200.62p 203.00p 137741
30/05/2019 199.00p 205.00p 199.00p 203.50p 104628
29/05/2019 197.60p 203.50p 197.60p 201.50p 83629
28/05/2019 193.00p 204.00p 193.00p 204.00p 509895
24/05/2019 197.20p 201.25p 195.40p 200.50p 130402
23/05/2019 197.20p 200.00p 194.00p 198.40p 113934
22/05/2019 198.00p 201.00p 195.20p 199.80p 161115
21/05/2019 195.80p 200.50p 193.60p 198.80p 172767
20/05/2019 196.20p 197.80p 192.60p 197.00p 106582
17/05/2019 194.20p 198.60p 192.80p 197.60p 111612
16/05/2019 191.80p 196.60p 191.80p 196.20p 145177
15/05/2019 192.20p 194.80p 192.00p 193.40p 151446
14/05/2019 193.60p 196.00p 192.80p 194.00p 132922
13/05/2019 192.80p 197.80p 192.40p 195.60p 160220
10/05/2019 196.00p 196.20p 194.00p 194.00p 171418
09/05/2019 198.20p 198.20p 194.40p 195.40p 359166
08/05/2019 205.50p 205.50p 198.00p 198.80p 105240
07/05/2019 203.00p 203.00p 199.20p 200.00p 187745
03/05/2019 208.50p 208.50p 199.00p 201.00p 257754
02/05/2019 210.50p 210.60p 203.00p 203.00p 393768
01/05/2019 206.50p 209.50p 205.50p 209.00p 102972
30/04/2019 209.00p 209.00p 205.00p 205.00p 218795
29/04/2019 205.00p 207.52p 203.00p 205.50p 153347
26/04/2019 205.00p 205.00p 200.36p 202.50p 353043
25/04/2019 201.00p 203.00p 199.33p 203.00p 146150
24/04/2019 199.60p 200.50p 197.80p 200.50p 179157
23/04/2019 198.00p 199.48p 196.60p 199.00p 206460
18/04/2019 191.00p 199.80p 191.00p 198.80p 582287
17/04/2019 190.40p 192.80p 190.38p 192.80p 576889
16/04/2019 190.00p 191.49p 190.00p 191.20p 151160
15/04/2019 192.00p 192.00p 190.00p 191.00p 164743
12/04/2019 193.00p 193.20p 191.00p 191.20p 208860
11/04/2019 193.00p 193.00p 191.86p 192.80p 333160
10/04/2019 190.60p 193.20p 190.60p 192.80p 387614
09/04/2019 191.60p 192.60p 191.00p 191.80p 826759
08/04/2019 191.60p 192.80p 190.44p 192.20p 376960
05/04/2019 191.00p 193.00p 189.49p 192.60p 1396642
04/04/2019 190.00p 192.60p 189.44p 190.80p 358224
03/04/2019 192.00p 193.40p 190.60p 191.60p 243728
02/04/2019 194.20p 195.60p 192.00p 192.80p 397431
01/04/2019 200.00p 200.00p 194.00p 194.40p 797850
29/03/2019 198.80p 199.20p 196.20p 196.20p 789392
28/03/2019 194.60p 200.00p 194.60p 197.90p 270957
27/03/2019 195.30p 200.80p 195.30p 199.10p 540501
26/03/2019 201.00p 202.60p 199.30p 199.30p 511298
25/03/2019 205.00p 205.00p 199.80p 203.40p 359834
22/03/2019 206.00p 206.00p 201.40p 203.60p 264325
21/03/2019 208.00p 208.00p 202.60p 205.00p 3596625
20/03/2019 208.00p 208.00p 204.00p 205.00p 618170
19/03/2019 206.00p 206.60p 204.80p 206.60p 325923
18/03/2019 196.90p 206.40p 196.90p 206.40p 860565
15/03/2019 203.00p 203.00p 200.60p 201.80p 482691
14/03/2019 196.70p 202.00p 194.40p 200.00p 281444
13/03/2019 193.00p 197.90p 193.00p 197.80p 318041
12/03/2019 193.90p 196.30p 193.10p 195.20p 197930
11/03/2019 195.00p 195.60p 191.80p 193.30p 311406
08/03/2019 189.00p 195.60p 189.00p 194.10p 354091
07/03/2019 193.00p 195.00p 191.00p 191.40p 551346
06/03/2019 197.00p 197.40p 193.50p 193.50p 159161
05/03/2019 194.90p 198.00p 194.90p 198.00p 616413
04/03/2019 195.00p 195.00p 191.90p 194.70p 340751
01/03/2019 190.00p 193.10p 187.10p 193.10p 539279
28/02/2019 189.60p 193.60p 189.60p 190.60p 445015
27/02/2019 193.60p 195.00p 193.20p 194.30p 249757
26/02/2019 193.60p 199.93p 193.60p 194.60p 287378
25/02/2019 194.70p 200.20p 194.70p 195.10p 380676
22/02/2019 200.00p 203.00p 198.70p 199.00p 479414
21/02/2019 194.40p 200.60p 194.10p 197.90p 522686
20/02/2019 191.00p 195.10p 190.36p 194.40p 529092
19/02/2019 190.90p 194.00p 190.90p 193.30p 489971
18/02/2019 194.10p 194.90p 190.85p 193.30p 537632
15/02/2019 191.90p 192.90p 188.90p 191.80p 1003522
14/02/2019 187.40p 192.80p 187.40p 191.10p 645835
13/02/2019 187.60p 193.30p 187.60p 192.50p 505858
12/02/2019 190.00p 190.40p 187.50p 190.10p 227697
11/02/2019 185.00p 190.00p 185.00p 187.60p 209481
08/02/2019 183.80p 191.40p 183.80p 187.80p 372292
07/02/2019 188.50p 192.13p 182.40p 188.30p 321946
06/02/2019 184.20p 191.20p 184.20p 191.20p 324808
05/02/2019 193.00p 193.00p 186.20p 188.80p 246744
04/02/2019 182.40p 190.00p 182.40p 189.50p 474991
01/02/2019 180.70p 185.60p 179.30p 185.60p 779584
31/01/2019 176.80p 182.80p 176.80p 178.90p 612218
30/01/2019 177.50p 183.10p 175.00p 181.00p 556162
29/01/2019 193.00p 193.90p 175.00p 178.60p 1343045
28/01/2019 210.00p 211.00p 206.80p 209.60p 97203
25/01/2019 206.80p 211.40p 206.80p 211.40p 253831
24/01/2019 208.20p 212.80p 208.20p 209.80p 278373
23/01/2019 209.40p 213.80p 207.80p 213.40p 651931
22/01/2019 211.00p 213.61p 209.20p 209.40p 556820
21/01/2019 210.80p 214.00p 210.80p 211.60p 533689
18/01/2019 211.00p 212.00p 208.20p 211.40p 572518
17/01/2019 211.00p 212.80p 207.80p 210.80p 379671
16/01/2019 208.60p 216.60p 208.60p 212.00p 205059
15/01/2019 212.00p 215.20p 209.00p 213.80p 297911
14/01/2019 211.40p 213.20p 207.60p 211.20p 240266
11/01/2019 211.80p 212.80p 210.60p 211.60p 178585
10/01/2019 216.20p 216.20p 210.60p 212.00p 463797
09/01/2019 207.80p 213.80p 207.80p 211.20p 395320
08/01/2019 207.20p 219.20p 207.20p 212.00p 283190
07/01/2019 214.00p 214.00p 209.80p 212.20p 190273
04/01/2019 209.40p 214.40p 209.40p 211.80p 205633
03/01/2019 217.00p 217.00p 211.00p 214.40p 105128
02/01/2019 217.80p 219.60p 211.40p 212.80p 240161
31/12/2018 215.00p 215.00p 211.40p 212.80p 25124
28/12/2018 211.00p 214.40p 210.60p 212.80p 140190
27/12/2018 214.40p 219.00p 209.80p 210.20p 150210
24/12/2018 209.00p 212.60p 209.00p 211.00p 58403
21/12/2018 211.00p 212.80p 210.00p 212.20p 589364
20/12/2018 211.20p 217.35p 210.80p 214.20p 384377
19/12/2018 212.20p 216.60p 211.40p 216.40p 156749
18/12/2018 209.00p 217.20p 209.00p 215.00p 290885
17/12/2018 212.80p 213.60p 208.40p 210.40p 293922
14/12/2018 207.00p 211.00p 204.40p 210.20p 560213
13/12/2018 205.00p 217.80p 205.00p 208.60p 832960
12/12/2018 223.80p 227.20p 221.40p 224.60p 170404
11/12/2018 217.00p 222.80p 217.00p 222.00p 169090
10/12/2018 223.60p 223.60p 219.00p 219.00p 574167
07/12/2018 216.80p 223.20p 216.80p 221.20p 377886
06/12/2018 220.60p 223.40p 217.20p 217.40p 278222
05/12/2018 224.00p 228.20p 223.60p 224.20p 237862
04/12/2018 228.20p 231.80p 228.00p 229.60p 217016
03/12/2018 235.00p 235.00p 230.40p 230.40p 151187
30/11/2018 230.00p 232.40p 227.60p 231.00p 296423
29/11/2018 227.60p 232.60p 227.60p 232.20p 108762
28/11/2018 236.00p 236.00p 229.00p 233.00p 349903
27/11/2018 238.00p 238.00p 231.60p 232.40p 208243
26/11/2018 237.20p 240.20p 234.60p 235.00p 218950
23/11/2018 239.00p 240.00p 235.10p 237.20p 178080
22/11/2018 243.60p 244.29p 237.20p 238.00p 448848
21/11/2018 236.20p 244.00p 235.80p 244.00p 419210
20/11/2018 224.00p 235.80p 224.00p 234.60p 483172
19/11/2018 222.20p 227.00p 221.60p 227.00p 1560277
16/11/2018 220.00p 223.60p 217.00p 221.80p 492519
15/11/2018 222.00p 223.00p 217.80p 219.60p 351028
14/11/2018 222.00p 223.00p 219.80p 220.40p 271668
13/11/2018 221.00p 223.00p 219.80p 222.80p 205467
12/11/2018 225.00p 225.00p 220.80p 220.80p 209217
09/11/2018 230.00p 230.20p 224.60p 225.00p 182042
08/11/2018 218.00p 226.20p 218.00p 226.00p 363772
07/11/2018 223.00p 225.40p 222.00p 223.40p 241662
06/11/2018 224.00p 224.00p 221.60p 221.80p 212845
05/11/2018 222.00p 223.80p 221.80p 222.40p 132175
02/11/2018 224.00p 224.00p 220.47p 222.00p 429760
01/11/2018 219.00p 220.80p 217.60p 219.20p 384018
31/10/2018 219.00p 222.40p 217.40p 219.00p 493975
30/10/2018 213.40p 219.20p 213.40p 217.80p 432987
29/10/2018 221.00p 222.20p 217.38p 218.00p 392447
26/10/2018 214.80p 219.00p 214.00p 219.00p 360652
25/10/2018 213.80p 217.00p 213.08p 216.40p 198476
24/10/2018 222.20p 222.20p 215.20p 215.80p 226838
23/10/2018 223.80p 225.60p 216.80p 217.00p 467845
22/10/2018 224.20p 231.84p 224.20p 229.20p 260823
19/10/2018 229.40p 231.60p 227.40p 229.80p 305091
18/10/2018 227.80p 233.00p 227.40p 231.20p 252640
17/10/2018 226.20p 229.00p 224.70p 229.00p 474328

*Close Price adjusted for both dividends and splits