PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
16/10/2018 224.00p 228.40p 223.70p 228.40p 301510
15/10/2018 217.40p 225.00p 217.40p 223.40p 363862
12/10/2018 227.40p 227.40p 221.80p 222.20p 701310
11/10/2018 223.60p 226.80p 222.00p 225.20p 403330
10/10/2018 227.60p 230.60p 227.54p 229.00p 327211
09/10/2018 230.00p 231.20p 225.61p 227.80p 292713
08/10/2018 232.60p 233.34p 229.49p 230.00p 295053
05/10/2018 232.00p 233.60p 232.00p 232.00p 438223
04/10/2018 232.00p 233.40p 232.00p 233.00p 393608
03/10/2018 233.40p 234.40p 232.00p 233.60p 244048
02/10/2018 235.20p 236.34p 232.00p 233.40p 309471
01/10/2018 235.20p 236.80p 230.00p 236.00p 153243
28/09/2018 240.60p 240.60p 233.60p 233.80p 239522
27/09/2018 234.20p 236.43p 232.34p 235.60p 308218
26/09/2018 233.00p 236.80p 232.00p 235.00p 277134
25/09/2018 224.80p 230.60p 224.80p 229.60p 191094
24/09/2018 228.40p 231.40p 228.04p 228.80p 237413
21/09/2018 226.00p 229.00p 225.20p 229.00p 304814
20/09/2018 228.20p 228.20p 222.40p 226.20p 192030
19/09/2018 229.40p 229.60p 223.00p 223.80p 456956
18/09/2018 228.20p 229.40p 228.00p 228.60p 130896
17/09/2018 225.60p 229.60p 225.60p 229.40p 109358
14/09/2018 221.00p 228.40p 221.00p 226.60p 113552
13/09/2018 230.00p 230.00p 226.20p 226.40p 146956
12/09/2018 224.60p 231.00p 224.60p 229.40p 394582
11/09/2018 230.80p 232.33p 228.60p 229.60p 195566
10/09/2018 227.00p 232.52p 227.00p 232.20p 179131
07/09/2018 233.40p 233.40p 226.80p 229.00p 330701
06/09/2018 229.80p 231.80p 228.40p 228.80p 204685
05/09/2018 237.60p 237.60p 230.39p 231.20p 339372
04/09/2018 240.00p 240.00p 235.80p 237.00p 218150
03/09/2018 237.60p 240.45p 236.80p 238.00p 499938
31/08/2018 240.00p 241.40p 238.20p 240.00p 546378
30/08/2018 235.00p 241.00p 233.60p 239.20p 253810
29/08/2018 239.00p 240.80p 238.39p 240.20p 440950
28/08/2018 238.20p 242.40p 238.00p 238.20p 190972
24/08/2018 239.80p 242.20p 236.58p 238.00p 277549
23/08/2018 238.20p 241.40p 237.93p 239.40p 176119
22/08/2018 241.00p 241.00p 236.00p 238.20p 240541
21/08/2018 236.00p 240.20p 234.95p 238.60p 320447
20/08/2018 236.00p 240.49p 235.20p 238.80p 183597
17/08/2018 236.20p 236.20p 231.80p 233.80p 225046
16/08/2018 231.00p 234.60p 231.00p 234.60p 222635
15/08/2018 234.00p 235.00p 230.55p 232.20p 335696
14/08/2018 234.20p 237.00p 232.40p 233.20p 306713
13/08/2018 234.00p 235.37p 231.00p 233.40p 397791
10/08/2018 235.60p 238.00p 234.00p 235.00p 864044
09/08/2018 238.80p 238.80p 233.19p 235.00p 509454
08/08/2018 232.20p 239.80p 230.09p 238.80p 418094
07/08/2018 235.00p 236.00p 231.60p 235.40p 324860
06/08/2018 235.60p 236.60p 232.00p 234.40p 345889
03/08/2018 235.00p 239.00p 228.29p 235.00p 712468
02/08/2018 233.00p 235.82p 228.20p 233.80p 862440
01/08/2018 233.20p 234.80p 229.40p 233.60p 513377
31/07/2018 231.40p 239.60p 231.40p 233.00p 782470
30/07/2018 227.20p 234.00p 223.80p 229.80p 639150
27/07/2018 223.20p 227.20p 220.60p 227.20p 663745
26/07/2018 221.20p 221.80p 219.60p 221.80p 734514
25/07/2018 220.00p 224.00p 217.40p 222.00p 534109
24/07/2018 220.00p 220.00p 210.40p 216.00p 969375
23/07/2018 223.20p 226.60p 217.80p 217.80p 407703
20/07/2018 221.80p 224.60p 220.60p 223.40p 1048829
19/07/2018 226.40p 226.40p 219.20p 222.00p 492179
18/07/2018 225.00p 229.60p 222.60p 222.60p 654636
17/07/2018 229.20p 229.20p 225.12p 227.20p 377042
16/07/2018 230.40p 230.40p 223.60p 224.00p 290134
13/07/2018 231.00p 234.80p 227.80p 229.20p 269822
12/07/2018 229.60p 233.20p 228.00p 232.60p 240621
11/07/2018 231.40p 231.40p 228.20p 229.60p 354335
10/07/2018 230.00p 233.20p 228.95p 231.40p 1320483
09/07/2018 229.00p 230.20p 227.80p 230.20p 550904
06/07/2018 225.80p 229.00p 224.20p 229.00p 593929
05/07/2018 219.20p 225.40p 219.20p 225.40p 553492
04/07/2018 223.20p 224.53p 221.80p 223.00p 285511
03/07/2018 218.80p 224.00p 218.80p 223.20p 348993
02/07/2018 226.00p 226.00p 221.80p 224.20p 510255
29/06/2018 222.60p 227.20p 222.00p 225.40p 336019
28/06/2018 219.20p 223.00p 218.40p 223.00p 1778325
27/06/2018 219.40p 221.00p 218.40p 220.20p 744980
26/06/2018 219.00p 222.80p 218.40p 220.00p 541029
25/06/2018 220.80p 223.20p 218.20p 219.80p 416468
22/06/2018 218.20p 221.40p 216.20p 221.40p 2388818
21/06/2018 222.80p 222.80p 217.20p 218.20p 366425
20/06/2018 222.60p 224.80p 219.60p 220.40p 390028
19/06/2018 219.80p 224.15p 216.71p 223.00p 500787
18/06/2018 219.60p 219.60p 217.60p 219.40p 822271
15/06/2018 220.00p 221.60p 217.00p 219.00p 957806
14/06/2018 215.00p 227.80p 215.00p 220.20p 1973877
13/06/2018 231.80p 232.97p 230.40p 232.80p 255429
12/06/2018 232.00p 233.39p 231.30p 232.60p 289403
11/06/2018 235.20p 235.20p 230.06p 232.80p 381688
08/06/2018 232.60p 236.40p 230.48p 235.40p 220446
07/06/2018 241.20p 241.20p 232.00p 232.00p 407831
06/06/2018 229.60p 240.20p 229.60p 236.80p 410947
05/06/2018 237.20p 239.60p 233.40p 234.00p 296226
04/06/2018 239.20p 240.00p 237.40p 239.00p 309884
01/06/2018 240.40p 240.40p 234.80p 239.40p 267278
31/05/2018 241.00p 243.60p 238.00p 238.20p 497881
30/05/2018 241.20p 241.20p 237.20p 240.00p 313122
29/05/2018 242.00p 244.60p 239.80p 240.00p 582384
25/05/2018 240.00p 242.40p 240.00p 240.00p 185581
24/05/2018 242.80p 244.29p 240.60p 240.60p 137400
23/05/2018 240.20p 244.00p 240.20p 242.60p 213912
22/05/2018 242.00p 245.20p 242.00p 243.00p 255542
21/05/2018 244.00p 245.20p 241.00p 242.80p 335541
18/05/2018 244.40p 246.40p 241.00p 242.80p 371956
17/05/2018 243.80p 247.20p 240.20p 242.00p 358365
16/05/2018 245.40p 246.40p 242.80p 243.20p 229729
15/05/2018 254.00p 254.00p 242.00p 245.00p 430876
14/05/2018 247.00p 254.20p 246.80p 252.80p 414658
11/05/2018 247.60p 250.40p 246.40p 246.40p 256426
10/05/2018 248.80p 250.20p 246.40p 246.40p 381696
09/05/2018 247.60p 251.20p 245.80p 247.80p 274360
08/05/2018 238.00p 249.12p 236.20p 247.60p 362080
04/05/2018 243.80p 248.26p 241.20p 243.80p 297884
03/05/2018 243.40p 244.80p 241.80p 244.60p 223330
02/05/2018 244.80p 250.20p 240.80p 245.40p 414104
01/05/2018 247.40p 250.45p 242.00p 243.20p 134707
30/04/2018 246.20p 250.80p 244.00p 246.20p 292258
27/04/2018 241.20p 245.60p 239.80p 243.80p 510005
26/04/2018 241.40p 243.10p 237.80p 241.60p 278664
25/04/2018 238.80p 243.80p 238.80p 240.40p 1479909
24/04/2018 244.40p 249.40p 240.33p 244.60p 208836
23/04/2018 243.60p 245.60p 240.60p 244.40p 294938
20/04/2018 240.40p 247.20p 237.70p 243.00p 486576
19/04/2018 236.40p 241.60p 233.40p 238.60p 232117
18/04/2018 237.20p 238.20p 233.20p 235.00p 394226
17/04/2018 236.00p 239.20p 233.35p 238.00p 151070
16/04/2018 235.60p 239.20p 234.00p 236.40p 202425
13/04/2018 231.20p 239.60p 230.00p 237.20p 302095
12/04/2018 227.60p 234.20p 227.20p 232.00p 308921
11/04/2018 226.60p 231.80p 223.00p 230.40p 406627
10/04/2018 228.60p 231.40p 225.00p 226.60p 189840
09/04/2018 227.60p 228.60p 224.00p 228.00p 196188
06/04/2018 231.60p 233.20p 227.40p 227.80p 403540
05/04/2018 228.00p 234.20p 226.80p 232.60p 227343
04/04/2018 226.00p 228.00p 224.60p 226.80p 304365
03/04/2018 226.60p 229.80p 223.34p 227.00p 327082
29/03/2018 229.20p 231.20p 226.91p 228.60p 230485
28/03/2018 223.60p 231.40p 210.00p 229.60p 698209
27/03/2018 224.20p 230.00p 223.80p 225.20p 409214
26/03/2018 228.00p 230.73p 221.80p 224.40p 528749
23/03/2018 234.00p 234.00p 227.00p 228.40p 274225
22/03/2018 229.20p 233.80p 223.60p 229.40p 2284120
21/03/2018 225.20p 234.60p 225.20p 230.40p 217388
20/03/2018 224.20p 233.20p 222.00p 225.80p 834220
19/03/2018 233.40p 237.60p 224.60p 224.60p 514930
16/03/2018 230.80p 239.57p 230.00p 233.40p 1243719
15/03/2018 220.40p 240.60p 199.70p 231.80p 2930970
14/03/2018 280.60p 280.60p 276.40p 276.80p 212047
13/03/2018 285.80p 285.80p 279.20p 279.80p 186276
12/03/2018 292.20p 292.20p 283.40p 284.20p 168742
09/03/2018 290.00p 290.02p 284.60p 288.80p 128256
08/03/2018 287.40p 291.40p 284.00p 290.00p 183204
07/03/2018 285.20p 290.00p 282.80p 285.00p 143635
06/03/2018 284.00p 285.40p 281.60p 285.00p 164574
05/03/2018 279.20p 283.80p 277.98p 282.00p 207520
02/03/2018 278.20p 281.40p 278.20p 280.40p 213338
01/03/2018 286.20p 286.20p 274.20p 280.40p 274238
28/02/2018 286.00p 286.40p 281.80p 282.40p 279312
27/02/2018 292.40p 292.40p 285.80p 286.40p 298337
26/02/2018 285.40p 292.60p 282.20p 288.20p 240234
23/02/2018 284.20p 285.80p 279.80p 285.80p 119115
22/02/2018 274.20p 281.00p 274.20p 280.60p 183996
21/02/2018 284.60p 286.00p 277.60p 280.00p 339694
20/02/2018 284.40p 287.20p 282.88p 284.40p 135675
19/02/2018 289.60p 292.88p 284.40p 284.80p 139906
16/02/2018 292.20p 295.60p 286.00p 289.00p 217926
15/02/2018 289.00p 291.40p 286.40p 288.60p 226187
14/02/2018 288.80p 291.40p 285.80p 290.40p 285724
13/02/2018 289.80p 289.80p 286.40p 288.60p 249097
12/02/2018 289.00p 292.20p 285.00p 292.20p 321284
09/02/2018 288.00p 295.60p 285.00p 286.40p 536466
08/02/2018 296.40p 297.00p 289.60p 289.60p 430315
07/02/2018 300.60p 300.60p 294.20p 295.00p 642965
06/02/2018 295.00p 298.59p 294.00p 296.00p 984488
05/02/2018 304.60p 308.00p 300.00p 300.20p 545952
02/02/2018 300.60p 308.20p 300.60p 307.40p 474135
01/02/2018 314.40p 315.60p 306.00p 308.00p 185262
31/01/2018 313.00p 319.60p 308.20p 312.60p 307260
30/01/2018 313.80p 324.00p 311.60p 311.60p 673154
29/01/2018 331.00p 331.41p 328.40p 330.00p 202564
26/01/2018 328.60p 330.80p 328.60p 330.00p 316774
25/01/2018 322.60p 331.40p 322.60p 330.00p 196562
24/01/2018 327.20p 332.80p 323.60p 328.40p 106417
23/01/2018 336.00p 336.20p 329.20p 330.00p 117351
22/01/2018 330.60p 333.60p 329.20p 331.00p 253127
19/01/2018 332.60p 333.00p 328.80p 330.60p 157665
18/01/2018 333.00p 333.00p 322.60p 329.00p 129926
17/01/2018 329.80p 333.80p 327.40p 332.80p 156283
16/01/2018 328.00p 330.40p 327.20p 329.00p 140340
15/01/2018 319.40p 328.00p 319.40p 326.60p 122049
12/01/2018 323.40p 327.60p 323.00p 326.60p 156894
11/01/2018 326.60p 327.60p 322.60p 325.80p 612359
10/01/2018 323.20p 323.50p 320.20p 322.80p 165248
09/01/2018 325.40p 325.80p 321.80p 325.80p 128690
08/01/2018 331.60p 333.42p 320.40p 326.00p 274548
05/01/2018 319.40p 328.40p 319.40p 327.00p 179611
04/01/2018 327.60p 327.60p 321.20p 326.60p 105401
03/01/2018 321.80p 324.60p 315.00p 324.60p 94113

*Close Price adjusted for both dividends and splits